HistoricalQuotes.tar

HistoricalQuotes/                                                                                   0000775 0001750 0001750 00000000000 13334161262 013735  5                                                                                                    ustar   sglass                          sglass                                                                                                                                                                                                                 HistoricalQuotes/MSFT.csv                                                                           0000664 0001750 0001750 00000327156 13334161257 015245  0                                                                                                    ustar   sglass                          sglass                                                                                                                                                                                                                 date,close,volume,open,high,low
2018/08/10,109,18171350,109.42,109.69,108.38
2018/08/09,109.67,13634510,109.71,110.16,109.6
2018/08/08,109.49,15461420,109.33,109.75,108.7599
2018/08/07,108.88,16070070,108.56,109.1,108.17
2018/08/06,108.13,20234680,108.12,108.42,107.559
2018/08/03,108.04,18629310,107.8,108.05,106.82
2018/08/02,107.57,26080740,105.4,108.09,104.84
2018/08/01,106.28,23617980,106.03,106.446,105.42
2018/07/31,106.08,27181070,106.49,106.72,105.38
2018/07/30,105.37,34495720,107.19,107.53,104.76
2018/07/27,107.68,36916780,110.18,110.18,106.14
2018/07/26,109.62,31332820,110.74,111,109.5
2018/07/25,110.83,30586770,107.955,111.15,107.6
2018/07/24,107.66,26308190,108.57,108.82,107.26
2018/07/23,107.97,29226800,106.3,108.14,106.13
2018/07/20,106.27,55999890,108.08,108.2,106.08
2018/07/19,104.4,38193270,104.93,105.31,103.89
2018/07/18,105.12,29055780,105.94,106.05,104.715
2018/07/17,105.95,25864500,104.61,106.5,104.32
2018/07/16,104.91,20782300,105.4,105.82,104.515
2018/07/13,105.43,24578340,104.37,105.6,104.09
2018/07/12,104.19,24270690,102.77,104.41,102.73
2018/07/11,101.98,19278720,101.15,102.34,101.1
2018/07/10,102.12,19180850,102,102.51,101.86
2018/07/09,101.85,16410950,101.645,102.25,101.251
2018/07/06,101.16,18238570,99.885,101.43,99.67
2018/07/05,99.76,18583280,99.5,99.92,99.0299
2018/07/03,99.05,14670280,100.48,100.63,98.94
2018/07/02,100.01,18850500,98.1,100.06,98
2018/06/29,98.61,27553700,98.93,99.91,98.33
2018/06/28,98.63,26643410,97.38,99.11,97.26
2018/06/27,97.54,31280700,99.58,100.02,97.4
2018/06/26,99.08,26551930,98.82,100.08,98.75
2018/06/25,98.39,35422640,100,100.11,97.3
2018/06/22,100.41,38869490,100.41,100.77,99.625
2018/06/21,101.14,21812100,102.075,102.46,100.88
2018/06/20,101.87,26177810,101.37,102.52,101.12
2018/06/19,100.86,27633590,99.65,101,99.5
2018/06/18,100.86,22760070,100.01,101.11,99.42
2018/06/15,100.13,65663130,101.51,101.53,100.07
2018/06/14,101.42,25405900,101.65,102.03,101
2018/06/13,100.85,28698040,101.72,102.01,100.56
2018/06/12,101.31,18072860,101.1,101.4493,100.75
2018/06/11,101.05,22773270,101.37,101.59,100.67
2018/06/08,101.63,22151500,101.092,101.95,100.54
2018/06/07,100.88,28149340,102.65,102.69,100.38
2018/06/06,102.49,21112450,102.48,102.6,101.9
2018/06/05,102.19,23484820,102,102.33,101.53
2018/06/04,101.67,27173310,101.26,101.86,100.851
2018/06/01,100.79,28615930,99.28,100.86,99.17
2018/05/31,98.84,34117650,99.29,99.99,98.61
2018/05/30,98.95,21899560,98.31,99.25,97.91
2018/05/29,98.01,28395290,97.84,98.88,97.23
2018/05/25,98.36,17942630,98.3,98.98,97.86
2018/05/24,98.31,26637580,98.725,98.94,96.81
2018/05/23,98.66,21119770,96.71,98.73,96.32
2018/05/22,97.5,15438990,97.68,98.17,97.2
2018/05/21,97.6,18996380,97,98.01,96.8
2018/05/18,96.36,17543940,96.01,96.93,96.01
2018/05/17,96.18,17167840,96.76,97.5401,95.83
2018/05/16,97.15,17371190,97.36,97.4,96.615
2018/05/15,97.32,24584910,97.24,97.85,96.34
2018/05/14,98.03,19447690,97.92,98.69,97.31
2018/05/11,97.7,16759750,97.8,97.87,97.04
2018/05/10,97.91,22341300,97.46,97.95,97.05
2018/05/09,96.94,27279420,96.01,96.97,95.05
2018/05/08,95.81,22764250,95.8456,96.16,95.0631
2018/05/07,96.22,23591080,95.17,96.71,95.1
2018/05/04,95.16,22243660,93.32,95.37,92.92
2018/05/03,94.07,31071660,92.96,94.925,92.45
2018/05/02,93.51,27459080,94.99,95.17,93.19
2018/05/01,95,31400270,93.21,95.29,92.79
2018/04/30,93.52,41196050,96.33,96.3964,93.15
2018/04/27,95.82,48037250,97.6,97.9,93.91
2018/04/26,94.26,41085820,93.55,95.15,93.1
2018/04/25,92.31,33622300,93.3,93.3,90.28
2018/04/24,93.12,34495820,96.242,96.47,92.41
2018/04/23,95.35,22243560,95.744,96.29,94.63
2018/04/20,95,31135830,95.91,96.11,94.05
2018/04/19,96.11,23540730,96.44,97.07,95.34
2018/04/18,96.44,21024010,96.22,96.72,95.52
2018/04/17,96.07,25700050,95,96.54,94.88
2018/04/16,94.17,20278000,94.07,94.66,93.42
2018/04/13,93.08,23332360,94.05,94.18,92.44
2018/04/12,93.58,26684870,92.43,94.16,92.43
2018/04/11,91.86,24849510,92.01,93.29,91.48
2018/04/10,92.88,26885740,92.39,93.28,91.64
2018/04/09,90.77,31508070,91.04,93.17,90.62
2018/04/06,90.23,37809230,91.49,92.46,89.48
2018/04/05,92.38,29686720,92.435,93.065,91.4
2018/04/04,92.33,35479140,87.85,92.76,87.73
2018/04/03,89.71,37188830,89.575,90.05,87.89
2018/04/02,88.52,48473940,90.47,90.88,87.51
2018/03/29,91.27,45763610,90.18,92.29,88.4
2018/03/28,89.39,52235580,89.82,91.23,88.873
2018/03/27,89.47,55091770,94.94,95.139,88.51
2018/03/26,93.78,56261750,90.61,94,90.4
2018/03/23,87.18,43857770,89.5,90.46,87.08
2018/03/22,89.79,38354400,91.265,91.75,89.66
2018/03/21,92.48,24173600,92.93,94.05,92.21
2018/03/20,93.13,22402330,93.05,93.77,93
2018/03/19,92.89,32317260,93.74,93.9,92.11
2018/03/16,94.6,49067150,94.68,95.38,93.92
2018/03/15,94.18,27317810,93.53,94.58,92.83
2018/03/14,93.85,31971520,95.12,95.41,93.5
2018/03/13,94.41,34794600,97,97.24,93.97
2018/03/12,96.77,26042460,96.5,97.21,96.04
2018/03/09,96.54,36913460,95.29,96.54,95
2018/03/08,94.43,26957790,94.27,95.1,93.765
2018/03/07,93.86,26458530,93.16,93.9406,92.43
2018/03/06,93.32,21884540,94.34,94.49,92.941
2018/03/05,93.64,23787950,92.34,94.27,92.26
2018/03/02,93.05,32815660,91.58,93.15,90.86
2018/03/01,92.85,36979700,93.99,94.57,91.84
2018/02/28,93.77,30011960,94.84,95.705,93.63
2018/02/27,94.2,25842000,95.74,95.84,94.2
2018/02/26,95.42,30167890,94.4,95.45,94.25
2018/02/23,94.06,26294200,92.75,94.07,92.36
2018/02/22,91.73,23613350,92.05,92.73,91.36
2018/02/21,91.49,26664100,92.98,93.3595,91.49
2018/02/20,92.72,30325530,91.475,93.06,91.01
2018/02/16,92,30580470,92.45,93.5,91.8
2018/02/15,92.66,27523410,91.21,92.72,90.62
2018/02/14,90.81,34825510,88.51,90.99,88.41
2018/02/13,89.83,26320030,88.93,90,87.8
2018/02/12,89.13,35657250,88.735,89.78,87.9295
2018/02/09,88.18,63470240,86.3,88.93,83.83
2018/02/08,85.01,55247060,89.71,89.875,84.76
2018/02/07,89.61,41082380,90.49,91.77,89.2
2018/02/06,91.33,67970920,86.89,91.475,85.25
2018/02/05,88,50588980,90.56,93.24,88
2018/02/02,91.78,47484680,93.64,93.97,91.5
2018/02/01,94.26,46866010,94.79,96.07,93.5813
2018/01/31,95.01,47448270,93.75,95.4,93.51
2018/01/30,92.74,37310120,93.3,93.66,92.1
2018/01/29,93.92,31521680,95.14,95.45,93.72
2018/01/26,94.06,28964890,93.12,94.06,92.58
2018/01/25,92.33,26099100,92.465,93.24,91.93
2018/01/24,91.82,32735410,92.55,93.43,91.58
2018/01/23,91.9,23014000,91.9,92.3,91.54
2018/01/22,91.61,23511170,90,91.62,89.74
2018/01/19,90,35612750,90.14,90.61,89.66
2018/01/18,90.1,24138250,89.8,90.67,89.66
2018/01/17,90.14,25617320,89.08,90.28,88.75
2018/01/16,88.35,36584400,90.1,90.79,88.0104
2018/01/12,89.6,24261620,88.67,89.78,88.45
2018/01/11,88.08,17699700,88.13,88.13,87.24
2018/01/10,87.82,18639390,87.86,88.19,87.41
2018/01/09,88.22,19466220,88.65,88.7272,87.86
2018/01/08,88.28,22110230,88.2,88.58,87.6046
2018/01/05,88.19,23400070,87.66,88.41,87.43
2018/01/04,87.11,21904860,86.59,87.66,86.57
2018/01/03,86.35,25979960,86.055,86.51,85.97
2018/01/02,85.95,22122680,86.125,86.31,85.5
2017/12/29,85.54,18547840,85.63,86.05,85.5
2017/12/28,85.72,10589110,85.9,85.93,85.55
2017/12/27,85.71,14662250,85.65,85.98,85.215
2017/12/26,85.4,9883700,85.31,85.5346,85.03
2017/12/22,85.51,14071140,85.4,85.63,84.92
2017/12/21,85.5,17939970,86.05,86.1,85.4
2017/12/20,85.52,23584190,86.2,86.3,84.71
2017/12/19,85.83,23339920,86.35,86.35,85.27
2017/12/18,86.38,22278960,87.12,87.4999,86.23
2017/12/15,86.85,53921240,85.26,87.09,84.88
2017/12/14,84.69,19302690,85.43,85.8739,84.53
2017/12/13,85.35,21708830,85.74,86,85.17
2017/12/12,85.58,23821210,85.31,86.05,85.08
2017/12/11,85.23,21446720,84.29,85.37,84.12
2017/12/08,84.16,24027610,83.63,84.58,83.33
2017/12/07,82.49,23170300,82.54,82.8,82
2017/12/06,82.78,24876890,81.55,83.14,81.43
2017/12/05,81.59,26144410,81.34,82.68,80.9801
2017/12/04,81.08,39084990,84.42,84.4299,80.7
2017/12/01,84.26,29387350,83.6,84.81,83.22
2017/11/30,84.17,32998560,83.51,84.52,83.34
2017/11/29,83.34,27358660,84.71,84.9172,83.175
2017/11/28,84.88,21897340,84.07,85.06,84.02
2017/11/27,83.87,17721740,83.31,83.98,83.3
2017/11/24,83.26,7425603,83.01,83.43,82.78
2017/11/22,83.11,20550600,83.83,83.9,83.04
2017/11/21,83.72,21195610,82.74,83.84,82.74
2017/11/20,82.53,16128540,82.4,82.59,82.25
2017/11/17,82.4,22075340,83.12,83.12,82.24
2017/11/16,83.2,20957350,83.1,83.42,82.94
2017/11/15,82.98,19337370,83.47,83.69,82.69
2017/11/14,84.05,18759800,83.5,84.1,82.98
2017/11/13,83.93,14185670,83.66,83.94,83.46
2017/11/10,83.87,19395240,83.79,84.095,83.23
2017/11/09,84.09,21174120,84.11,84.27,82.9
2017/11/08,84.56,18027540,84.14,84.61,83.83
2017/11/07,84.27,17927430,84.77,84.9,83.93
2017/11/06,84.47,19852030,84.2,84.7,84.0825
2017/11/03,84.14,17629140,84.08,84.54,83.4
2017/11/02,84.05,23980410,83.35,84.46,83.12
2017/11/01,83.18,22278730,83.68,83.76,82.88
2017/10/31,83.18,26949400,84.36,84.36,83.11
2017/10/30,83.89,31749180,83.7,84.325,83.105
2017/10/27,83.81,71022110,84.37,86.2,83.61
2017/10/26,78.76,31527350,79.2,79.42,78.75
2017/10/25,78.63,20377380,78.58,79.1,78.01
2017/10/24,78.86,17353840,78.9,79.2,78.46
2017/10/23,78.83,20609800,78.99,79.34,78.76
2017/10/20,78.81,22851290,78.32,78.97,78.22
2017/10/19,77.91,15080780,77.57,77.93,77.35
2017/10/18,77.61,13288960,77.67,77.85,77.37
2017/10/17,77.59,16072320,77.47,77.62,77.25
2017/10/16,77.65,12361880,77.42,77.81,77.35
2017/10/13,77.49,15319310,77.59,77.87,77.29
2017/10/12,77.12,17268390,76.49,77.29,76.37
2017/10/11,76.42,15378030,76.36,76.46,75.95
2017/10/10,76.29,13939430,76.33,76.63,76.14
2017/10/09,76.29,11386390,75.97,76.55,75.86
2017/10/06,76,13946480,75.67,76.03,75.54
2017/10/05,75.97,21176990,75.22,76.12,74.96
2017/10/04,74.69,13295060,74,74.72,73.71
2017/10/03,74.26,12186560,74.67,74.88,74.195
2017/10/02,74.61,15296380,74.71,75.01,74.295
2017/09/29,74.49,16989330,73.94,74.535,73.88
2017/09/28,73.87,10879150,73.54,73.97,73.31
2017/09/27,73.85,19487260,73.55,74.17,73.17
2017/09/26,73.26,17270990,73.67,73.81,72.99
2017/09/25,73.26,24131960,74.09,74.25,72.92
2017/09/22,74.41,14095440,73.99,74.51,73.85
2017/09/21,74.21,19172840,75.11,75.24,74.11
2017/09/20,74.94,20789800,75.35,75.55,74.31
2017/09/19,75.44,15769510,75.21,75.71,75.01
2017/09/18,75.16,23305610,75.23,75.97,75.04
2017/09/15,75.31,38515230,74.83,75.39,74.07
2017/09/14,74.77,15695470,75,75.49,74.52
2017/09/13,75.21,13353930,74.93,75.23,74.55
2017/09/12,74.68,14387100,74.76,75.24,74.37
2017/09/11,74.76,17900360,74.31,74.945,74.31
2017/09/08,73.98,14703700,74.33,74.44,73.84
2017/09/07,74.34,17468290,73.68,74.6,73.6
2017/09/06,73.4,16525320,73.74,74.04,73.35
2017/09/05,73.61,22234340,73.34,73.89,72.98
2017/09/01,73.94,21713620,74.71,74.74,73.64
2017/08/31,74.77,27645380,74.03,74.96,73.8
2017/08/30,74.01,16892790,73.01,74.2099,72.8293
2017/08/29,73.05,11470410,72.25,73.16,72.05
2017/08/28,72.83,14558700,73.06,73.09,72.55
2017/08/25,72.82,12790300,72.86,73.35,72.48
2017/08/24,72.69,17097240,72.74,72.86,72.07
2017/08/23,72.72,13758650,72.96,73.15,72.53
2017/08/22,73.16,14333220,72.35,73.24,72.35
2017/08/21,72.15,17698800,72.47,72.48,71.7
2017/08/18,72.49,18760830,72.27,72.84,71.93
2017/08/17,72.4,22450130,73.58,73.87,72.4
2017/08/16,73.65,18146300,73.34,74.1,73.17
2017/08/15,73.22,19174140,73.59,73.59,73.04
2017/08/14,73.59,20079920,73.06,73.72,72.95
2017/08/11,72.5,21429130,71.61,72.7,71.28
2017/08/10,71.41,23882090,71.9,72.19,71.35
2017/08/09,72.47,22208930,72.25,72.51,72.05
2017/08/08,72.79,22029970,72.09,73.13,71.75
2017/08/07,72.4,18703680,72.8,72.9,72.26
2017/08/04,72.68,22578340,72.4,73.04,72.24
2017/08/03,72.15,18203460,72.19,72.44,71.845
2017/08/02,72.26,26487360,72.55,72.56,71.445
2017/08/01,72.58,20755590,73.1,73.42,72.49
2017/07/31,72.7,23546300,73.3,73.44,72.41
2017/07/28,73.04,17800810,72.67,73.31,72.54
2017/07/27,73.16,35803280,73.76,74.42,72.32
2017/07/26,74.05,16074960,74.34,74.38,73.81
2017/07/25,74.19,21934340,73.8,74.31,73.5
2017/07/24,73.6,21227590,73.53,73.75,73.13
2017/07/21,73.79,46301020,73.45,74.29,73.17
2017/07/20,74.22,39459200,74.18,74.3,73.28
2017/07/19,73.86,22071360,73.5,74.04,73.45
2017/07/18,73.3,26356400,73.09,73.39,72.66
2017/07/17,73.35,21776670,72.8,73.45,72.72
2017/07/14,72.78,25780260,72.24,73.27,71.96
2017/07/13,71.77,20267570,71.5,72.0399,71.31
2017/07/12,71.15,17747470,70.69,71.28,70.55
2017/07/11,69.99,17459190,70,70.68,69.75
2017/07/10,69.98,15006190,69.46,70.25,69.2
2017/07/07,69.46,15910410,68.7,69.84,68.7
2017/07/06,68.57,21108330,68.27,68.78,68.12
2017/07/05,69.08,21164570,68.255,69.44,68.22
2017/07/03,68.17,16165540,69.33,69.6,68.02
2017/06/30,68.93,24094240,68.78,69.38,68.74
2017/06/29,68.49,28898600,69.38,69.49,68.09
2017/06/28,69.8,25802760,69.21,69.841,68.79
2017/06/27,69.21,25214000,70.11,70.18,69.18
2017/06/26,70.53,19508480,71.4,71.71,70.445
2017/06/23,71.21,27071300,70.09,71.25,69.92
2017/06/22,70.26,22602120,70.54,70.59,69.71
2017/06/21,70.27,19681370,70.21,70.62,69.94
2017/06/20,69.91,21509280,70.82,70.87,69.87
2017/06/19,70.87,23309860,70.5,70.945,70.35
2017/06/16,70,48278130,69.73,70.0252,69.22
2017/06/15,69.9,26006180,69.27,70.21,68.8
2017/06/14,70.27,25483760,70.91,71.1,69.43
2017/06/13,70.65,25254650,70.02,70.82,69.96
2017/06/12,69.78,47720550,69.25,69.94,68.13
2017/06/09,70.32,49143030,72.035,72.08,68.59
2017/06/08,71.95,24460980,72.51,72.52,71.5
2017/06/07,72.39,22282420,72.635,72.77,71.95
2017/06/06,72.52,31506590,72.3,72.62,72.27
2017/06/05,72.28,33303010,71.97,72.89,71.81
2017/06/02,71.76,34637860,70.44,71.86,70.24
2017/06/01,70.1,21538070,70.24,70.61,69.451
2017/05/31,69.84,30445790,70.53,70.74,69.81
2017/05/30,70.41,17057170,69.79,70.41,69.77
2017/05/26,69.96,19716360,69.8,70.22,69.52
2017/05/25,69.62,21838800,68.97,69.88,68.91
2017/05/24,68.77,14665710,68.87,68.88,68.45
2017/05/23,68.68,15423430,68.72,68.75,68.38
2017/05/22,68.45,16216010,67.89,68.5,67.5
2017/05/19,67.69,26905730,67.5,68.095,67.43
2017/05/18,67.71,25184940,67.4,68.13,67.14
2017/05/17,67.48,30494870,68.89,69.1,67.43
2017/05/16,69.41,34936100,68.23,69.44,68.16
2017/05/15,68.43,30954130,68.14,68.48,67.57
2017/05/12,68.38,18700160,68.61,68.61,68.04
2017/05/11,68.46,28771250,68.36,68.73,68.12
2017/05/10,69.31,17934310,68.99,69.56,68.92
2017/05/09,69.04,22442280,68.86,69.28,68.68
2017/05/08,68.94,18553900,68.97,69.05,68.42
2017/05/05,69,19037540,68.9,69.03,68.485
2017/05/04,68.81,21684030,69.03,69.08,68.64
2017/05/03,69.08,28901660,69.38,69.38,68.71
2017/05/02,69.3,23528160,69.71,69.71,69.13
2017/05/01,69.41,31902530,68.68,69.55,68.5
2017/04/28,68.46,39431920,68.91,69.14,67.69
2017/04/27,68.27,34301810,68.15,68.38,67.58
2017/04/26,67.83,26132990,68.08,68.31,67.62
2017/04/25,67.92,30186690,67.9,68.04,67.6
2017/04/24,67.53,29721350,67.48,67.66,67.1
2017/04/21,66.4,32507090,65.67,66.7,65.45
2017/04/20,65.5,22298340,65.46,65.75,65.14
2017/04/19,65.04,26983430,65.65,65.75,64.89
2017/04/18,65.39,15145300,65.33,65.71,65.16
2017/04/17,65.48,16664820,65.04,65.49,65.01
2017/04/13,64.95,17875510,65.29,65.86,64.95
2017/04/12,65.23,17107430,65.42,65.51,65.11
2017/04/11,65.48,18783560,65.6,65.61,64.85
2017/04/10,65.53,17951970,65.61,65.82,65.36
2017/04/07,65.68,14089430,65.85,65.96,65.44
2017/04/06,65.73,18074330,65.6,66.055,65.48
2017/04/05,65.56,21418530,66.3,66.35,65.4443
2017/04/04,65.73,12988620,65.39,65.81,65.28
2017/04/03,65.55,20362440,65.81,65.94,65.19
2017/03/31,65.86,21037270,65.65,66.19,65.45
2017/03/30,65.71,15109580,65.42,65.98,65.36
2017/03/29,65.47,13613870,65.12,65.5,64.9475
2017/03/28,65.29,20066100,64.96,65.47,64.65
2017/03/27,65.1,18555230,64.63,65.22,64.35
2017/03/24,64.98,22616680,65.12,65.45,64.76
2017/03/23,64.87,19267040,64.94,65.235,64.765
2017/03/22,65.03,20635780,64.12,65.14,64.12
2017/03/21,64.21,26607950,65.19,65.5,64.13
2017/03/20,64.93,14273670,64.91,65.175,64.72
2017/03/17,64.87,49077080,64.91,65.24,64.68
2017/03/16,64.64,20638340,64.75,64.76,64.3
2017/03/15,64.75,24819560,64.55,64.92,64.25
2017/03/14,64.41,14280080,64.53,64.55,64.15
2017/03/13,64.71,19558920,65.01,65.195,64.57
2017/03/10,64.93,19531290,65.11,65.26,64.75
2017/03/09,64.73,19841220,65.19,65.2,64.48
2017/03/08,64.99,21510490,64.26,65.085,64.25
2017/03/07,64.4,18507840,64.19,64.775,64.19
2017/03/06,64.27,17536510,63.97,64.56,63.81
2017/03/03,64.25,18138220,63.99,64.28,63.62
2017/03/02,64.01,24523130,64.69,64.75,63.88
2017/03/01,64.94,26911390,64.13,64.99,64.0218
2017/02/28,63.98,23225630,64.08,64.2,63.76
2017/02/27,64.23,15852360,64.54,64.54,64.045
2017/02/24,64.62,21778650,64.53,64.8,64.135
2017/02/23,64.62,20255890,64.42,64.7285,64.195
2017/02/22,64.36,19274640,64.33,64.39,64.05
2017/02/21,64.49,20643320,64.61,64.95,64.45
2017/02/17,64.62,21236980,64.47,64.69,64.3
2017/02/16,64.52,20538890,64.74,65.24,64.44
2017/02/15,64.53,16984020,64.5,64.57,64.155
2017/02/14,64.57,23080270,64.41,64.72,64.02
2017/02/13,64.72,22871800,64.24,64.86,64.13
2017/02/10,64,18169980,64.25,64.3,63.975
2017/02/09,64.06,22625170,63.52,64.435,63.32
2017/02/08,63.34,18089300,63.57,63.81,63.22
2017/02/07,63.43,20271020,63.74,63.78,63.23
2017/02/06,63.64,19776560,63.5,63.65,63.14
2017/02/03,63.68,30288330,63.5,63.7,63.07
2017/02/02,63.17,45820410,63.25,63.41,62.75
2017/02/01,63.58,39650890,64.355,64.62,63.47
2017/01/31,64.65,25258900,64.86,65.15,64.26
2017/01/30,65.13,31627120,65.69,65.79,64.8
2017/01/27,65.78,44806710,65.39,65.91,64.89
2017/01/26,64.27,42688490,64.12,64.535,63.55
2017/01/25,63.68,24480930,63.95,64.1,63.45
2017/01/24,63.52,24647260,63.2,63.735,62.94
2017/01/23,62.96,23055910,62.7,63.1159,62.57
2017/01/20,62.74,30067740,62.67,62.82,62.37
2017/01/19,62.3,18438530,62.24,62.98,62.195
2017/01/18,62.5,19666750,62.67,62.7,62.12
2017/01/17,62.53,20662940,62.68,62.7,62.03
2017/01/13,62.7,19421370,62.62,62.865,62.35
2017/01/12,62.61,20965490,63.06,63.4,61.95
2017/01/11,63.19,21503740,62.61,63.23,62.43
2017/01/10,62.62,18587170,62.73,63.07,62.28
2017/01/09,62.64,20374410,62.76,63.08,62.54
2017/01/06,62.84,19899270,62.3,63.15,62.04
2017/01/05,62.3,24866880,62.19,62.66,62.03
2017/01/04,62.3,21325140,62.48,62.75,62.12
2017/01/03,62.58,20655190,62.79,62.84,62.125
2016/12/30,62.14,25575720,62.96,62.99,62.03
2016/12/29,62.9,10248460,62.86,63.2,62.73
2016/12/28,62.99,14348340,63.4,63.4,62.83
2016/12/27,63.28,11743650,63.21,64.07,63.21
2016/12/23,63.24,12399540,63.45,63.54,62.8
2016/12/22,63.55,22175270,63.84,64.1,63.405
2016/12/21,63.54,17084370,63.43,63.7,63.12
2016/12/20,63.54,26017470,63.69,63.8,63.025
2016/12/19,63.62,34318500,62.56,63.77,62.42
2016/12/16,62.3,42452660,62.95,62.95,62.115
2016/12/15,62.58,27661180,62.7,63.1535,62.3
2016/12/14,62.68,30335770,63,63.45,62.53
2016/12/13,62.98,35072050,62.5,63.42,62.24
2016/12/12,62.17,20186390,61.82,62.3,61.72
2016/12/09,61.97,27337160,61.18,61.99,61.125
2016/12/08,61.01,21201400,61.3,61.58,60.84
2016/12/07,61.37,30807320,60.01,61.38,59.8
2016/12/06,59.95,19966340,60.43,60.46,59.8
2016/12/05,60.22,23552030,59.7,60.585,59.56
2016/12/02,59.25,25464230,59.08,59.47,58.8
2016/12/01,59.2,34518030,60.11,60.15,58.935
2016/11/30,60.26,34641520,60.86,61.18,60.215
2016/11/29,61.09,22365860,60.65,61.41,60.52
2016/11/28,60.61,20604370,60.34,61.02,60.21
2016/11/25,60.53,8409616,60.3,60.53,60.13
2016/11/23,60.4,21847500,61.01,61.1,60.25
2016/11/22,61.12,23205870,60.98,61.26,60.805
2016/11/21,60.86,19638240,60.5,60.97,60.42
2016/11/18,60.35,27210170,60.78,61.14,60.3
2016/11/17,60.64,32084890,60.41,60.95,59.965
2016/11/16,59.65,27329530,58.94,59.66,58.81
2016/11/15,58.87,35850360,58.33,59.49,58.315
2016/11/14,58.12,41248640,59.02,59.08,57.28
2016/11/11,59.02,35932400,58.23,59.116,58.01
2016/11/10,58.7,57770560,60.48,60.49,57.6302
2016/11/09,60.17,49588490,60,60.59,59.2
2016/11/08,60.47,22923800,60.55,60.78,60.15
2016/11/07,60.42,31652340,59.78,60.52,59.78
2016/11/04,58.71,28693430,58.65,59.28,58.52
2016/11/03,59.21,21448620,59.53,59.64,59.11
2016/11/02,59.43,22118490,59.82,59.93,59.3
2016/11/01,59.8,24474870,59.97,60.02,59.25
2016/10/31,59.92,26418340,60.16,60.42,59.92
2016/10/28,59.87,33569190,60.01,60.52,59.58
2016/10/27,60.1,28444550,60.61,60.83,60.09
2016/10/26,60.63,29908240,60.81,61.2,60.47
2016/10/25,60.99,35119480,60.85,61.3699,60.8
2016/10/24,61,54039610,59.94,61,59.93
2016/10/21,59.66,80008400,60.28,60.45,59.485
2016/10/20,57.25,48880910,57.5,57.52,56.66
2016/10/19,57.53,22840410,57.47,57.84,57.395
2016/10/18,57.66,18862790,57.53,57.945,57.41
2016/10/17,57.22,23829490,57.36,57.46,56.87
2016/10/14,57.42,27221480,57.12,57.74,57.12
2016/10/13,56.92,25217590,56.7,57.3,56.315
2016/10/12,57.11,22157100,57.11,57.27,56.4
2016/10/11,57.19,26483780,57.89,58.02,56.89
2016/10/10,58.04,18085830,57.91,58.39,57.87
2016/10/07,57.8,20062440,57.85,57.98,57.42
2016/10/06,57.74,16194470,57.74,57.86,57.28
2016/10/05,57.64,16708620,57.29,57.9601,57.26
2016/10/04,57.24,20061950,57.27,57.595,56.97
2016/10/03,57.42,19156410,57.405,57.55,57.06
2016/09/30,57.6,29877820,57.57,57.77,57.34
2016/09/29,57.4,25389600,57.81,58.1679,57.21
2016/09/28,58.03,20523320,57.88,58.06,57.67
2016/09/27,57.95,28029780,56.93,58.06,56.681
2016/09/26,56.9,21184750,57.08,57.14,56.83
2016/09/23,57.43,19941140,57.87,57.91,57.38
2016/09/22,57.82,19821760,57.92,58,57.63
2016/09/21,57.76,33623490,57.51,57.85,57.08
2016/09/20,56.81,17347740,57.35,57.35,56.75
2016/09/19,56.93,20919450,57.27,57.75,56.85
2016/09/16,57.25,44603890,57.63,57.63,56.75
2016/09/15,57.19,27049520,56.15,57.35,55.98
2016/09/14,56.26,24265700,56.39,56.63,56.03
2016/09/13,56.53,30062330,56.5,56.65,56.05
2016/09/12,57.05,29266780,56,57.205,55.61
2016/09/09,56.21,35026930,56.79,57.52,56.21
2016/09/08,57.43,20109050,57.63,57.79,57.18
2016/09/07,57.66,17484810,57.47,57.84,57.405
2016/09/06,57.61,16264890,57.78,57.8,57.21
2016/09/02,57.67,18897210,57.67,58.19,57.42
2016/09/01,57.59,26053530,57.01,57.82,57.01
2016/08/31,57.46,20844280,57.65,57.8,57.3
2016/08/30,57.89,16900190,57.98,58.19,57.61
2016/08/29,58.1,16388470,58.18,58.6,58.1
2016/08/26,58.03,20935160,58.28,58.7,57.69
2016/08/25,58.17,18551890,57.88,58.29,57.78
2016/08/24,57.95,17118420,57.8,58.04,57.715
2016/08/23,57.89,18722560,57.9,58.18,57.85
2016/08/22,57.67,15215880,57.6,57.75,57.26
2016/08/19,57.62,17271010,57.43,57.73,57.2
2016/08/18,57.6,14211810,57.42,57.7,57.27
2016/08/17,57.56,18798940,57.54,57.68,57.23
2016/08/16,57.44,20452960,57.61,57.62,57.27
2016/08/15,58.12,18764820,58.01,58.5,57.96
2016/08/12,57.94,21646690,58.03,58.19,57.62
2016/08/11,58.3,18161190,58.03,58.45,58.03
2016/08/10,58.02,15702720,58.16,58.32,57.82
2016/08/09,58.2,16891750,58.17,58.5,58.02
2016/08/08,58.06,19459340,58.055,58.085,57.78
2016/08/05,57.96,28804780,57.65,58.21,57.45
2016/08/04,57.39,26485600,56.8,57.5193,56.67
2016/08/03,56.97,22069790,56.68,57.11,56.49
2016/08/02,56.58,35115250,56.85,56.9,56.31
2016/08/01,56.58,26003110,56.6,56.75,56.14
2016/07/29,56.68,30556950,56.26,56.76,56.05
2016/07/28,56.21,37246140,56,56.37,55.72
2016/07/27,56.19,32283520,56.61,56.8,56.11
2016/07/26,56.76,28028820,56.52,57.29,56.51
2016/07/25,56.73,24313330,56.47,56.74,56.255
2016/07/22,56.57,31900840,56.08,56.6275,55.78
2016/07/21,55.8,32752350,55.98,56.23,55.76
2016/07/20,55.91,89835200,56.15,56.84,55.53
2016/07/19,53.09,51870970,53.71,53.9,52.93
2016/07/18,53.96,31087650,53.7,54.34,53.55
2016/07/15,53.7,31986450,53.95,54,53.21
2016/07/14,53.74,24535370,53.84,53.99,53.58
2016/07/13,53.51,25334860,53.56,53.86,53.18
2016/07/12,53.21,27312600,52.94,53.4,52.785
2016/07/11,52.59,21894550,52.5,52.83,52.47
2016/07/08,52.3,28390820,51.73,52.36,51.55
2016/07/07,51.38,19582210,51.42,51.61,51.07
2016/07/06,51.38,28165990,50.78,51.54,50.39
2016/07/05,51.17,24781550,50.83,51.28,50.74
2016/07/01,51.16,21398770,51.13,51.72,51.07
2016/06/30,51.17,28524020,50.72,51.3,50.5
2016/06/29,50.54,31287260,49.91,50.72,49.8
2016/06/28,49.44,38132040,48.92,49.47,48.67
2016/06/27,48.43,50308070,49.1,49.1466,48.035
2016/06/24,49.83,133456500,49.81,50.94,49.52
2016/06/23,51.91,28960330,51.28,52.06,51.15
2016/06/22,50.99,28801660,51.08,51.46,50.9525
2016/06/21,51.19,34075570,50.2,51.43,50.16
2016/06/20,50.07,35597220,50.64,50.83,50.03
2016/06/17,50.13,45675100,50.41,50.43,49.82
2016/06/16,50.39,31104460,49.52,50.47,49.5068
2016/06/15,49.69,33718830,49.78,50.12,49.69
2016/06/14,49.83,42568290,49.9,50.1,49.57
2016/06/13,50.14,83206230,49.58,50.715,49.06
2016/06/10,51.48,25833020,51.05,52.05,51.04
2016/06/09,51.62,20303990,52,52,51.49
2016/06/08,52.04,21127190,52.02,52.44,51.87
2016/06/07,52.1,20798030,52.24,52.73,52.1
2016/06/06,52.13,18137760,51.99,52.35,51.89
2016/06/03,51.79,23254530,52.38,52.42,51.6
2016/06/02,52.48,22682220,52.64,52.74,51.835
2016/06/01,52.85,25104350,52.44,52.95,52.44
2016/05/31,53,37461550,52.26,53,52.08
2016/05/27,52.32,17671620,51.92,52.32,51.77
2016/05/26,51.89,24308620,51.93,51.9793,51.36
2016/05/25,52.12,24176970,51.92,52.49,51.79
2016/05/24,51.59,34726410,50.7,51.71,50.4
2016/05/23,50.03,26110160,50.6,50.68,49.98
2016/05/20,50.62,23770620,50.48,51.22,50.4
2016/05/19,50.32,23784750,50.47,50.62,49.82
2016/05/18,50.81,24861480,50.48,51.14,50.3
2016/05/17,50.51,27790370,51.72,51.73,50.36
2016/05/16,51.83,19962750,50.8,51.96,50.75
2016/05/13,51.08,22439560,51.44,51.895,51.04
2016/05/12,51.51,24101640,51.2,51.81,50.92
2016/05/11,51.05,24026140,51.13,51.78,51
2016/05/10,51.02,22871860,50.33,51.1,50.19
2016/05/09,50.07,17883360,50.49,50.585,50
2016/05/06,50.39,24772020,49.92,50.39,49.66
2016/05/05,49.94,25386690,49.87,50.3,49.73
2016/05/04,49.87,24249670,49.84,50.06,49.46
2016/05/03,49.78,26445230,50.34,50.41,49.6
2016/05/02,50.61,33105170,50,50.75,49.7799
2016/04/29,49.87,48391580,49.35,50.25,49.35
2016/04/28,49.9,43108350,50.62,50.77,49.56
2016/04/27,50.94,43301480,51.48,51.5,50.55
2016/04/26,51.44,33513780,52.26,52.35,51.09
2016/04/25,52.11,33124870,51.78,52.13,51.63
2016/04/22,51.78,126793100,51.91,52.4297,50.77
2016/04/21,55.78,38182900,55.8,56.23,55.415
2016/04/20,55.59,36169280,56.29,56.5,55.485
2016/04/19,56.39,29566220,56.63,56.77,55.68
2016/04/18,56.46,23758570,55.49,56.59,55.21
2016/04/15,55.65,28462970,55.3,55.92,55.11
2016/04/14,55.36,20875260,55.22,55.575,55.07
2016/04/13,55.35,20813640,55.12,55.4375,54.89
2016/04/12,54.65,24874410,54.37,54.78,53.76
2016/04/11,54.31,21400400,54.49,55.15,54.3
2016/04/08,54.42,22159630,54.67,55.28,54.32
2016/04/07,54.46,19221270,54.87,54.91,54.23
2016/04/06,55.12,21072150,54.36,55.2,54.21
2016/04/05,54.56,19261620,55.19,55.3,54.46
2016/04/04,55.43,18908300,55.43,55.66,55
2016/04/01,55.57,24383590,55.05,55.61,54.57
2016/03/31,55.23,26353570,54.95,55.59,54.86
2016/03/30,55.05,22992090,54.93,55.64,54.9
2016/03/29,54.71,23913950,53.66,54.86,53.45
2016/03/28,53.54,17018120,54.21,54.29,53.33
2016/03/24,54.21,18967510,53.84,54.33,53.73
2016/03/23,53.97,20123800,54.11,54.24,53.74
2016/03/22,54.07,23105140,53.61,54.25,53.46
2016/03/21,53.86,23920160,53.25,53.9298,52.93
2016/03/18,53.49,67622520,54.92,54.97,53.445
2016/03/17,54.66,28193010,54.21,55,54
2016/03/16,54.35,31679130,53.45,54.6,53.4
2016/03/15,53.59,21011480,52.75,53.59,52.74
2016/03/14,53.17,24079770,52.71,53.59,52.63
2016/03/11,53.07,32267360,53,53.07,52.38
2016/03/10,52.05,38385600,52.93,52.94,51.16
2016/03/09,52.84,28238270,51.89,52.85,51.855
2016/03/08,51.65,33822940,50.8,52.13,50.595
2016/03/07,51.03,38426220,51.56,51.8,50.58
2016/03/04,52.03,33033010,52.4,52.45,51.71
2016/03/03,52.35,24423260,52.97,52.97,51.78
2016/03/02,52.95,29269240,52.41,52.96,52.155
2016/03/01,52.58,32999880,50.97,52.59,50.9199
2016/02/29,50.88,31632160,51.35,51.65,50.66
2016/02/26,51.3,35945290,52.6,52.68,51.1
2016/02/25,52.1,26906570,51.73,52.1,50.61
2016/02/24,51.36,32918630,50.69,51.5,50.2
2016/02/23,51.18,28866480,52.34,52.37,50.98
2016/02/22,52.65,24992030,52.28,53,52.28
2016/02/19,51.82,33531580,51.97,52.28,51.53
2016/02/18,52.19,27016950,52.33,52.95,52.1
2016/02/17,52.42,40779580,51.49,52.77,51.45
2016/02/16,51.09,36460400,50.9,51.09,50.13
2016/02/12,50.5,34216160,50.25,50.68,49.75
2016/02/11,49.69,48855890,48.68,50.11,48.51
2016/02/10,49.71,38220450,49.89,50.39,49.52
2016/02/09,49.28,46589450,49.02,50.24,48.67
2016/02/08,49.41,58393070,49.55,49.57,48.19
2016/02/05,50.16,61262540,51.94,52,49.56
2016/02/04,52,46967100,52.1,52.81,51.37
2016/02/03,52.16,57526850,53.25,53.39,51.26
2016/02/02,53,55388320,54.17,54.26,52.65
2016/02/01,54.71,44172930,54.88,55.09,54.495
2016/01/29,55.09,83559310,54.73,55.09,54
2016/01/28,52.055,61275100,51.86,52.21,51.25
2016/01/27,51.22,36647310,52.01,52.2,51.0201
2016/01/26,52.17,28768620,51.79,52.44,51.55
2016/01/25,51.79,34654900,51.94,52.65,51.65
2016/01/22,52.29,36881330,51.41,52.33,51.26
2016/01/21,50.48,40172530,51,51.58,50.3
2016/01/20,50.79,63249630,49.98,51.38,49.1
2016/01/19,50.56,43484630,51.48,51.68,50.06
2016/01/15,50.99,71037400,51.31,51.97,50.34
2016/01/14,53.11,52227000,52,53.4163,51.57
2016/01/13,51.64,66862860,53.8,54.07,51.3038
2016/01/12,52.78,36061760,52.76,53.1,52.06
2016/01/11,52.3,36889200,52.51,52.85,51.46
2016/01/08,52.33,48718970,52.37,53.28,52.15
2016/01/07,52.17,56497950,52.7,53.485,52.07
2016/01/06,54.05,39498780,54.32,54.4001,53.64
2016/01/05,55.05,34059040,54.93,55.39,54.54
2016/01/04,54.8,53209740,54.32,54.8,53.39
2015/12/31,55.48,27329930,56.04,56.19,55.42
2015/12/30,56.31,21690270,56.47,56.78,56.2875
2015/12/29,56.55,27727810,56.29,56.85,56.06
2015/12/28,55.95,21704030,55.35,55.95,54.98
2015/12/24,55.67,9570002,55.86,55.96,55.43
2015/12/23,55.82,27269200,55.7,55.88,55.44
2015/12/22,55.35,28305310,54.99,55.48,54.5
2015/12/21,54.83,37221910,54.88,55.35,54.2262
2015/12/18,54.13,84141520,55.77,56,54.03
2015/12/17,55.7,41244620,56.36,56.79,55.5348
2015/12/16,56.13,37473420,55.54,56.245,54.76
2015/12/15,55.2,39678290,55.66,55.9,55.09
2015/12/14,55.14,46963970,54.33,55.21,53.68
2015/12/11,54.06,39535140,54.71,55.1,54.01
2015/12/10,55.27,31771820,55.39,55.655,55.01
2015/12/09,54.98,36359780,55.37,55.87,54.51
2015/12/08,55.79,32752860,55.47,56.1,54.99
2015/12/07,55.81,30704980,55.79,55.97,55.29
2015/12/04,55.91,43954660,54.12,56.23,54.1
2015/12/03,54.2,38625370,55.49,55.77,53.93
2015/12/02,55.21,47249030,55.32,55.96,55.06
2015/12/01,55.22,39912320,54.41,55.23,54.3
2015/11/30,54.35,54403560,54.54,54.96,53.9999
2015/11/27,53.93,9009132,53.8,54.08,53.79
2015/11/25,53.69,20987820,54.09,54.23,53.69
2015/11/24,54.25,24589530,53.92,54.44,53.58
2015/11/23,54.19,28218110,54.25,54.46,53.75
2015/11/20,54.19,37106670,54.25,54.3,53.265
2015/11/19,53.94,28141820,53.99,54.66,53.781
2015/11/18,53.85,29125950,53,53.98,52.9799
2015/11/17,52.97,31546750,53.17,53.53,52.85
2015/11/16,53.765,31944340,53.08,53.89,52.85
2015/11/13,52.84,36796370,53.07,53.29,52.53
2015/11/12,53.32,35304350,53.48,53.9791,53.19
2015/11/11,53.65,34010630,53.7,54.2,53.46
2015/11/10,53.51,55268090,54.07,54.13,53.27
2015/11/09,54.16,32498870,54.55,54.87,53.56
2015/11/06,54.92,32835100,54.085,54.98,53.964
2015/11/05,54.38,31466080,54.49,54.7,54
2015/11/04,54.4,37084780,54.18,54.88,54.06
2015/11/03,54.15,36584100,52.93,54.39,52.9
2015/11/02,53.24,30229020,52.85,53.36,52.62
2015/10/30,52.64,46602700,53.32,53.99,52.62
2015/10/29,53.36,30109050,53.54,53.83,53.22
2015/10/28,53.98,46948360,53.54,53.98,52.86
2015/10/27,53.69,50959580,53.99,54.37,53.58
2015/10/26,54.25,64541790,52.53,54.32,52.5
2015/10/23,52.87,135152900,52.3,54.07,52.25
2015/10/22,48.03,55888280,47.53,48.95,47.09
2015/10/21,47.2,25222760,47.92,47.99,47.11
2015/10/20,47.77,30794100,47.44,47.81,47.02
2015/10/19,47.62,29357660,47.42,47.88,47.02
2015/10/16,47.51,25845550,47.02,47.54,46.897
2015/10/15,47.01,27155510,47.01,47.03,46.53
2015/10/14,46.68,24693460,46.65,47.1,46.53
2015/10/13,46.89,19985330,46.56,47.1299,46.56
2015/10/12,47,19756420,46.98,47.07,46.5
2015/10/09,47.11,28581690,47.45,47.54,46.92
2015/10/08,47.45,33733860,46.56,47.515,46.5
2015/10/07,46.8,27695610,47.1,47.35,45.95
2015/10/06,46.75,27504360,46.33,47.175,46.22
2015/10/05,46.63,33546080,45.745,46.89,45.7
2015/10/02,45.57,41789610,44.27,45.57,43.92
2015/10/01,44.61,28564790,44.75,44.75,43.75
2015/09/30,44.26,34944070,43.88,44.3,43.66
2015/09/29,43.44,32748610,43.37,43.57,43.05
2015/09/28,43.29,27454240,43.83,44.085,43.205
2015/09/25,43.94,29378050,44.48,44.73,43.76
2015/09/24,43.91,27867010,43.45,44.13,43.27
2015/09/23,43.87,17099600,43.93,44.17,43.51
2015/09/22,43.9,28060540,43.38,44.05,43.31
2015/09/21,44.11,26084680,43.62,44.47,43.6
2015/09/18,43.48,63000180,43.5,43.99,43.33
2015/09/17,44.25,29908540,44.29,45,44.08
2015/09/16,44.3,23337620,43.97,44.38,43.84
2015/09/15,43.98,28831030,43.19,44.29,43.08
2015/09/14,43.04,23654490,43.43,43.44,42.86
2015/09/11,43.48,26475350,43.14,43.59,42.9399
2015/09/10,43.29,31313520,43.12,43.79,42.745
2015/09/09,43.07,33448580,44.21,44.4,42.91
2015/09/08,43.89,32411680,43.3,44,43.2
2015/09/04,42.61,37019110,42.81,43.04,42.195
2015/09/03,43.5,28206410,43.41,43.98,43.28
2015/09/02,43.36,37624230,42.36,43.38,41.88
2015/09/01,41.82,49682210,42.17,42.59,41.66
2015/08/31,43.52,34434480,43.56,43.93,43.1
2015/08/28,43.93,28243230,43.4,44.15,43.39
2015/08/27,43.9,50612610,43.23,43.95,42.925
2015/08/26,42.71,63297300,42.01,42.84,41.06
2015/08/25,40.47,70369920,42.565,43.24,40.39
2015/08/24,41.68,88489910,40.45,43.31,39.72
2015/08/21,43.07,69463900,45.3,45.48,43.07
2015/08/20,45.66,36176380,46.07,46.47,45.66
2015/08/19,46.61,31472060,46.78,47.08,46.3
2015/08/18,47.27,23572990,46.84,47.43,46.7
2015/08/17,47.32,21039660,46.81,47.45,46.57
2015/08/14,47,21460830,46.53,47.1,46.52
2015/08/13,46.73,22612650,47.06,47.1,46.49
2015/08/12,46.74,30184710,46.19,46.9,45.705
2015/08/11,46.41,28757610,46.82,46.94,45.9
2015/08/10,47.33,23045530,46.95,47.49,46.84
2015/08/07,46.74,19158590,46.39,46.78,46.26
2015/08/06,46.62,27344040,47.71,47.77,46.33
2015/08/05,47.58,27003740,47.98,48.41,47.54
2015/08/04,47.54,33306110,46.75,47.71,46.68
2015/08/03,46.81,23919340,46.98,47,46.45
2015/07/31,46.7,31192430,47.29,47.37,46.5
2015/07/30,46.88,39755700,46.26,47.4,45.93
2015/07/29,46.29,40924210,45.4,46.78,45.26
2015/07/28,45.34,34309080,45.58,45.639,44.79
2015/07/27,45.35,39472930,45.94,46.01,45.25
2015/07/24,45.94,32304070,45.91,46.32,45.8
2015/07/23,46.11,33708200,45.27,46.23,45.1
2015/07/22,45.54,59039160,45.44,46.93,45.203
2015/07/21,47.28,42211210,46.78,47.33,46.48
2015/07/20,46.92,30607770,46.65,47.13,46.44
2015/07/17,46.62,29454740,46.55,46.78,46.26
2015/07/16,46.66,26254220,46.01,46.69,45.965
2015/07/15,45.76,26619810,45.68,45.89,45.43
2015/07/14,45.62,22865770,45.45,45.96,45.31
2015/07/13,45.54,27875670,44.975,45.62,44.9501
2015/07/10,44.61,25365530,45.01,45.14,44.57
2015/07/09,44.52,32404100,44.75,45.22,44.5
2015/07/08,44.24,39761460,44.44,44.9,44.03
2015/07/07,44.3,36420230,44.34,44.49,43.32
2015/07/06,44.39,23025750,43.96,44.48,43.95
2015/07/02,44.4,21743250,44.48,44.75,44.06
2015/07/01,44.445,28339610,44.46,45.23,44.1
2015/06/30,44.15,35943040,44.71,44.72,43.94
2015/06/29,44.37,34004400,45.04,45.23,44.36
2015/06/26,45.26,49757070,45.65,46.28,45.03
2015/06/25,45.65,20599990,46.03,46.06,45.5
2015/06/24,45.635,34849400,45.67,46.245,45.55
2015/06/23,45.91,25881850,46.13,46.28,45.62
2015/06/22,46.23,20300480,46.33,46.72,46.16
2015/06/19,46.1,63733110,46.79,46.825,45.99
2015/06/18,46.72,32586480,46.22,46.8,46.17
2015/06/17,45.97,28683290,45.73,46.07,45.36
2015/06/16,45.83,26895950,45.35,46.24,45.3
2015/06/15,45.475,33227000,45.45,45.65,45.0201
2015/06/12,45.97,23916080,46.22,46.47,45.9
2015/06/11,46.44,27290100,46.66,46.92,46.13
2015/06/10,46.61,28416030,45.79,46.83,45.69
2015/06/09,45.65,24395800,45.76,45.94,45.46
2015/06/08,45.73,22108100,46.3,46.43,45.67
2015/06/05,46.14,25434870,46.31,46.52,45.84
2015/06/04,46.36,27474500,46.79,47.16,46.2
2015/06/03,46.85,28000370,47.37,47.735,46.82
2015/06/02,46.92,21484660,46.93,47.35,46.62
2015/06/01,47.23,28610080,47.06,47.77,46.62
2015/05/29,46.86,36497290,47.43,47.57,46.59
2015/05/28,47.45,19282810,47.5,48.02,47.39
2015/05/27,47.61,27333730,46.82,47.77,46.62
2015/05/26,46.59,29556430,46.83,46.88,46.19
2015/05/22,46.9,25700240,47.3,47.35,46.82
2015/05/21,47.42,22399100,47.28,47.6,47.005
2015/05/20,47.58,25035330,47.39,47.93,47.27
2015/05/19,47.58,28181300,47.56,47.81,47.18
2015/05/18,48.01,23918020,47.98,48.22,47.61
2015/05/15,48.295,28628370,48.87,48.905,48.05
2015/05/14,48.72,32956260,48.03,48.82,48.03
2015/05/13,47.625,34182750,48.19,48.32,47.57
2015/05/12,47.35,29927160,46.85,47.68,46.42
2015/05/11,47.37,24608910,47.55,47.91,47.37
2015/05/08,47.75,35060430,47.55,47.98,47.52
2015/05/07,46.7,32940820,46.27,47.085,46.16
2015/05/06,46.28,52416760,47.57,47.77,46.02
2015/05/05,47.6,50364250,47.82,48.16,47.31
2015/05/04,48.24,33986240,48.37,48.87,48.18
2015/05/01,48.655,36432670,48.58,48.875,48.4
2015/04/30,48.64,64127280,48.7,49.54,48.6
2015/04/29,49.06,47665440,48.72,49.31,48.5
2015/04/28,49.155,59860670,47.78,49.21,47.7
2015/04/27,48.03,58950840,47.23,48.13,47.22
2015/04/24,47.87,130885200,45.66,48.14,45.65
2015/04/23,43.34,45445510,42.89,43.61,42.8
2015/04/22,42.985,25032050,42.67,43.13,42.55
2015/04/21,42.635,26004920,43,43.15,42.53
2015/04/20,42.905,46051240,41.73,43.17,41.68
2015/04/17,41.615,41912450,41.67,41.74,41.16
2015/04/16,42.16,22425300,41.95,42.34,41.82
2015/04/15,42.255,27307270,41.76,42.46,41.68
2015/04/14,41.65,24238760,41.8,42.03,41.39
2015/04/13,41.76,30270750,41.4,42.06,41.39
2015/04/10,41.72,27856770,41.63,41.95,41.41
2015/04/09,41.48,25722630,41.25,41.62,41.25
2015/04/08,41.42,24699710,41.46,41.69,41.04
2015/04/07,41.53,28808840,41.61,41.91,41.31
2015/04/06,41.545,39161760,40.34,41.78,40.18
2015/04/02,40.29,37483000,40.66,40.74,40.12
2015/04/01,40.72,36841010,40.6,40.76,40.31
2015/03/31,40.655,34884740,40.78,41.03,40.54
2015/03/30,40.96,34999850,41.1,41.54,40.91
2015/03/27,40.97,33980410,41.12,41.43,40.83
2015/03/26,41.21,37483900,41.22,41.61,40.92
2015/03/25,41.46,43427180,42.92,42.925,41.44
2015/03/24,42.9,25453110,42.78,43.17,42.75
2015/03/23,42.855,26233420,42.88,43.13,42.78
2015/03/20,42.88,71754700,42.56,42.98,42.49
2015/03/19,42.285,33836100,42.26,42.59,42.22
2015/03/18,42.5,44178520,41.43,42.83,41.33
2015/03/17,41.695,31669340,41.37,41.83,41.15
2015/03/16,41.56,35257510,41.47,41.64,41.28
2015/03/13,41.38,57972120,40.7,41.47,40.61
2015/03/12,41.02,59984700,41.33,41.65,40.86
2015/03/11,41.98,32214780,42.31,42.37,41.84
2015/03/10,42.03,39158290,42.35,42.71,42.03
2015/03/09,42.85,32106530,42.19,43.125,42.19
2015/03/06,42.36,36120570,43,43.11,42.15
2015/03/05,43.11,23176110,43.07,43.24,42.82
2015/03/04,43.055,25746840,43.01,43.21,42.88
2015/03/03,43.28,31685600,43.56,43.825,43.09
2015/03/02,43.88,31766030,43.67,44.19,43.55
2015/02/27,43.85,33784370,44.13,44.2,43.66
2015/02/26,44.055,26524300,43.99,44.23,43.89
2015/02/25,43.99,29749090,43.95,44.09,43.8
2015/02/24,44.09,25262080,44.15,44.3,43.92
2015/02/23,44.15,32510550,43.7,44.19,43.65
2015/02/20,43.855,29710140,43.51,43.88,43.29
2015/02/19,43.5,27598050,43.18,43.5263,43.05
2015/02/18,43.53,27105640,43.63,43.7,43.39
2015/02/17,43.58,33692870,43.97,44,43.19
2015/02/13,43.87,40112080,43.38,43.87,43.15
2015/02/12,43.09,33238000,42.66,43.09,42.51
2015/02/11,42.38,38248500,42.65,42.65,42.21
2015/02/10,42.6,29655280,42.74,42.77,42.18
2015/02/09,42.36,27416280,42.24,42.74,42.21
2015/02/06,42.41,34612420,42.68,42.79,42.15
2015/02/05,42.45,36543020,42.22,42.64,41.855
2015/02/04,41.84,41585310,41.94,42.21,41.36
2015/02/03,41.6,52068450,41.63,41.93,41.045
2015/02/02,41.28,50274250,40.59,41.37,40.23
2015/01/30,40.4,77983360,41.55,41.58,40.35
2015/01/29,42.01,63551980,40.93,42.12,40.79
2015/01/28,41.19,84453280,42.74,42.79,41.16
2015/01/27,42.66,169115000,42.95,43.2,42.105
2015/01/26,47.01,40995700,47,47.1339,46.2399
2015/01/23,47.18,26136690,47.36,47.39,46.8
2015/01/22,47.13,35842790,46.38,47.135,46.08
2015/01/21,45.92,37113740,45.94,46.14,45.48
2015/01/20,46.39,36121800,46.3,46.65,45.57
2015/01/16,46.24,35683380,45.31,46.28,45.17
2015/01/15,45.48,32744260,46.22,46.38,45.41
2015/01/14,45.955,29713190,45.96,46.24,45.62
2015/01/13,46.355,35258300,46.97,47.91,46.06
2015/01/12,46.6,23623970,47.42,47.54,46.36
2015/01/09,47.19,23942750,47.61,47.82,46.9
2015/01/08,47.59,29634030,46.75,47.7499,46.72
2015/01/07,46.23,29103920,45.98,46.46,45.49
2015/01/06,45.65,36434980,46.38,46.749,45.54
2015/01/05,46.325,39667400,46.37,46.73,46.25
2015/01/02,46.76,27843560,46.66,47.42,46.54
2014/12/31,46.45,21551090,46.73,47.44,46.45
2014/12/30,47.02,16380820,47.44,47.62,46.84
2014/12/29,47.45,14417170,47.7,47.78,47.26
2014/12/26,47.88,13197120,48.41,48.41,47.82
2014/12/24,48.14,11442790,48.64,48.64,48.08
2014/12/23,48.45,23654190,48.37,48.8,48.13
2014/12/22,47.98,26561880,47.78,48.12,47.71
2014/12/19,47.66,64504160,47.63,48.1,47.17
2014/12/18,47.52,40031480,46.58,47.52,46.3386
2014/12/17,45.74,34967260,45.05,45.945,44.9
2014/12/16,45.16,47764300,45.9,46.34,45.13
2014/12/15,46.67,29213490,47.2,47.67,46.55
2014/12/12,46.95,34247280,46.78,47.73,46.67
2014/12/11,47.17,29060360,47.08,47.74,46.68
2014/12/10,46.9,30284690,47.58,47.66,46.7001
2014/12/09,47.59,24326090,47.11,47.92,47.05
2014/12/08,47.695,26652610,48.26,48.35,47.445
2014/12/05,48.42,26705270,48.82,48.97,48.38
2014/12/04,48.84,30342050,48.39,49.06,48.2
2014/12/03,48.08,23528130,48.44,48.5,47.805
2014/12/02,48.46,25768100,48.84,49.05,48.2
2014/12/01,48.62,31187680,47.88,48.78,47.71
2014/11/28,47.81,21534430,47.95,48.195,47.61
2014/11/26,47.75,27162850,47.49,47.99,47.28
2014/11/25,47.47,27951120,47.66,47.97,47.45
2014/11/24,47.59,34266860,47.99,48,47.39
2014/11/21,47.98,42867970,49.02,49.05,47.57
2014/11/20,48.7,21486310,48,48.7,47.87
2014/11/19,48.22,26166200,48.66,48.7549,47.93
2014/11/18,48.74,23938060,49.13,49.325,48.7
2014/11/17,49.46,30309630,49.41,49.705,49.14
2014/11/14,49.58,29074940,49.74,50.045,49.39
2014/11/13,49.61,26207930,48.81,49.645,48.705
2014/11/12,48.78,22721330,48.56,48.92,48.52
2014/11/11,48.87,22180480,48.85,48.93,48.645
2014/11/10,48.89,36364840,48.65,49.15,48.55
2014/11/07,48.68,27987700,48.92,48.92,48.2901
2014/11/06,48.7,33033070,47.86,48.86,47.79
2014/11/05,47.86,22447160,47.8,47.9,47.26
2014/11/04,47.57,21287870,47.301,47.73,47.25
2014/11/03,47.44,23078100,46.89,47.46,46.73
2014/10/31,46.95,35826980,46.94,46.97,46.48
2014/10/30,46.05,30040850,46.32,46.32,45.77
2014/10/29,46.62,30274720,46.44,46.7,46.34
2014/10/28,46.49,29001420,45.86,46.5,45.77
2014/10/27,45.91,30319900,45.71,46.1,45.71
2014/10/24,46.13,61053110,46.83,46.9,45.18
2014/10/23,45.02,43844860,44.62,45.445,44.53
2014/10/22,44.38,33570230,45,45.07,44.225
2014/10/21,44.88,36234890,44.36,44.975,44.19
2014/10/20,44.08,34523930,43.06,44.14,42.81
2014/10/17,43.63,40654940,43.2,43.935,42.79
2014/10/16,42.74,49007120,42.53,43.08,42.22
2014/10/15,43.22,60188290,43,43.39,42.1
2014/10/14,43.73,38097300,43.87,44.38,43.56
2014/10/13,43.65,37020680,43.82,44.56,43.49
2014/10/10,44.03,51877600,45.6,46.12,43.95
2014/10/09,45.85,34422150,46.5,46.8,45.74
2014/10/08,46.78,32977510,45.48,46.89,45.34
2014/10/07,45.53,25617210,45.86,45.93,45.42
2014/10/06,46.09,20532430,46.12,46.3,45.9199
2014/10/03,46.09,32351720,45.98,46.3,45.61
2014/10/02,45.76,25297400,45.83,46.1,45.64
2014/10/01,45.9,38050210,46.27,46.53,45.845
2014/09/30,46.36,32996820,46.37,46.4763,46.01
2014/09/29,46.44,26057810,45.98,46.56,45.76
2014/09/26,46.41,27051350,45.93,46.62,45.76
2014/09/25,46.04,32927320,46.88,47.09,46.03
2014/09/24,47.08,26533890,46.63,47.11,46.34
2014/09/23,46.56,33386790,46.85,46.98,46.47
2014/09/22,47.06,38655550,47.3,47.38,46.98
2014/09/19,47.52,202514100,46.81,47.57,46.6
2014/09/18,46.68,35493560,46.59,46.83,46.46
2014/09/17,46.52,38247550,46.26,46.69,46.23
2014/09/16,46.76,27865200,46.39,46.85,46.29
2014/09/15,46.24,37630230,46.54,46.71,46.1
2014/09/12,46.695,38224850,46.91,47.02,46.6
2014/09/11,47,29201070,46.74,47,46.47
2014/09/10,46.84,27297820,46.82,46.94,46.28
2014/09/09,46.76,40248050,46.47,46.97,46.42
2014/09/08,46.47,45709750,46.02,46.8,45.99
2014/09/05,45.91,36687170,45.11,45.93,45.11
2014/09/04,45.26,26475110,44.74,45.27,44.72
2014/09/03,44.96,33662430,44.53,45.11,44.53
2014/09/02,45.09,22956270,45.43,45.46,44.85
2014/08/29,45.43,21577940,45.09,45.44,44.855
2014/08/28,44.88,17656590,44.75,44.98,44.61
2014/08/27,44.87,20822900,44.9,45,44.76
2014/08/26,45.005,14850670,45.31,45.395,44.94
2014/08/25,45.17,16815800,45.4,45.44,45.04
2014/08/22,45.15,18293690,45.35,45.47,45.07
2014/08/21,45.22,22272010,44.84,45.25,44.83
2014/08/20,44.95,24747360,45.34,45.4,44.9
2014/08/19,45.33,28087670,44.97,45.34,44.83
2014/08/18,45.11,26882850,44.94,45.11,44.68
2014/08/15,44.79,41573360,44.58,44.895,44.4
2014/08/14,44.27,19304230,44.08,44.417,44.01
2014/08/13,44.08,22851140,43.68,44.18,43.52
2014/08/12,43.52,21422980,43.04,43.59,43
2014/08/11,43.2,19829060,43.26,43.45,43.02
2014/08/08,43.2,28942570,43.23,43.315,42.91
2014/08/07,43.23,30300560,42.84,43.45,42.65
2014/08/06,42.74,24625300,42.74,43.17,42.21
2014/08/05,43.08,26258880,43.31,43.46,42.83
2014/08/04,43.37,34200470,42.97,43.47,42.81
2014/08/01,42.86,30926280,43.21,43.25,42.6
2014/07/31,43.16,31527670,43.38,43.69,43.08
2014/07/30,43.5785,31918500,44.07,44.1,43.29
2014/07/29,43.885,27755840,43.91,44.09,43.64
2014/07/28,43.97,29650540,44.36,44.51,43.93
2014/07/25,44.5,26700810,44.3,44.66,44.3
2014/07/24,44.4,30692230,44.93,45,44.32
2014/07/23,44.87,52352270,45.45,45.45,44.62
2014/07/22,44.83,42589920,45,45.15,44.59
2014/07/21,44.835,37569630,44.56,45.16,44.22
2014/07/18,44.69,43396060,44.65,44.84,44.25
2014/07/17,44.53,82146080,45.45,45.71,44.25
2014/07/16,44.08,63304860,42.51,44.31,42.48
2014/07/15,42.45,28743300,42.33,42.47,42.03
2014/07/14,42.14,21878810,42.22,42.45,42.04
2014/07/11,42.09,24082750,41.7,42.09,41.48
2014/07/10,41.685,21854010,41.37,42,41.05
2014/07/09,41.67,18374910,41.98,41.99,41.53
2014/07/08,41.78,31218210,41.87,42,41.61
2014/07/07,41.99,21896680,41.75,42.12,41.71
2014/07/03,41.8,15969310,41.91,41.99,41.56
2014/07/02,41.9,20208090,41.73,41.9,41.53
2014/07/01,41.87,26916950,41.86,42.15,41.69
2014/06/30,41.7,30790300,42.17,42.21,41.7
2014/06/27,42.25,70385440,41.61,42.29,41.51
2014/06/26,41.72,23604390,41.93,41.94,41.43
2014/06/25,42.03,20038340,41.7,42.05,41.46
2014/06/24,41.745,26499460,41.83,41.94,41.56
2014/06/23,41.99,18731430,41.73,42,41.69
2014/06/20,41.68,47760950,41.445,41.83,41.38
2014/06/19,41.51,19828190,41.57,41.77,41.3301
2014/06/18,41.65,27053740,41.605,41.74,41.18
2014/06/17,41.68,22473060,41.29,41.91,40.335
2014/06/16,41.5,24127410,41.04,41.61,41.04
2014/06/13,41.23,26305900,41.1,41.565,40.86
2014/06/12,40.58,29812690,40.81,40.88,40.29
2014/06/11,40.86,17635280,40.93,41.07,40.765
2014/06/10,41.11,15002270,41.03,41.16,40.86
2014/06/09,41.27,15011640,41.39,41.48,41.02
2014/06/06,41.48,24042030,41.48,41.66,41.24
2014/06/05,41.21,31839900,40.59,41.25,40.4
2014/06/04,40.32,23198020,40.21,40.37,39.86
2014/06/03,40.29,18041370,40.6,40.68,40.25
2014/06/02,40.79,18493950,40.95,41.09,40.68
2014/05/30,40.94,34564370,40.45,40.97,40.25
2014/05/29,40.34,19887140,40.15,40.35,39.91
2014/05/28,40.01,25711440,40.14,40.19,39.82
2014/05/27,40.19,26160450,40.26,40.26,39.81
2014/05/23,40.12,18013300,40.37,40.37,40
2014/05/22,40.1,20201010,40.29,40.35,39.85
2014/05/21,40.35,22377460,39.8,40.35,39.7399
2014/05/20,39.68,21318920,39.68,39.94,39.46
2014/05/19,39.75,23640880,39.61,39.82,39.46
2014/05/16,39.83,29867030,39.67,39.84,39.27
2014/05/15,39.6,37717220,40.09,40.4,39.51
2014/05/14,40.24,18803840,40.3,40.45,40.05
2014/05/13,40.42,26994040,39.92,40.5,39.85
2014/05/12,39.97,22761620,39.74,40.02,39.65
2014/05/09,39.54,29646100,39.54,39.85,39.37
2014/05/08,39.64,32089010,39.34,39.9,38.97
2014/05/07,39.425,41731030,39.22,39.51,38.51
2014/05/06,39.06,27105700,39.29,39.35,38.95
2014/05/05,39.43,22438370,39.52,39.6399,39.3
2014/05/02,39.69,43404480,40.31,40.34,39.66
2014/05/01,40,28787400,40.24,40.36,39.95
2014/04/30,40.4,35421760,40.4,40.5,40.1699
2014/04/29,40.51,29625310,41.1,41.19,40.39
2014/04/28,40.87,50598770,40.14,41.29,40.09
2014/04/25,39.91,56869690,40.29,40.68,39.75
2014/04/24,39.86,41840750,39.74,39.97,39.3
2014/04/23,39.69,24556290,39.99,39.99,39.47
2014/04/22,39.99,27052740,39.96,40.14,39.83
2014/04/21,39.94,22200560,40.13,40.15,39.79
2014/04/17,40.01,36688000,40.01,40.195,39.51
2014/04/16,40.4,30282610,40.06,40.415,39.905
2014/04/15,39.75,33966410,39.34,39.96,39.05
2014/04/14,39.18,32005420,39.11,39.41,38.9
2014/04/11,39.209,34329160,39,39.79,39
2014/04/10,39.36,45936930,40.44,40.69,39.09
2014/04/09,40.47,27331630,39.93,40.55,39.88
2014/04/08,39.82,35918620,39.75,39.93,39.2
2014/04/07,39.8,37543980,39.96,40.27,39.74
2014/04/04,39.87,51342010,41.25,41.39,39.64
2014/04/03,41.01,29986320,41.29,41.29,40.71
2014/04/02,41.35,28614590,41.44,41.66,41.17
2014/04/01,41.42,32604260,41.15,41.59,41.07
2014/03/31,40.99,46840570,40.43,41.5,40.4
2014/03/28,40.3,43414400,39.79,40.635,39.68
2014/03/27,39.36,35215570,39.74,39.97,39.34
2014/03/26,39.79,41854930,40.48,40.705,39.6
2014/03/25,40.34,43132190,40.66,40.99,39.9599
2014/03/24,40.5,46072130,40.34,40.64,39.86
2014/03/21,40.16,80709490,40.72,40.94,40.01
2014/03/20,40.33,59240160,39.25,40.649,39.24
2014/03/19,39.27,35140580,39.47,39.55,38.91
2014/03/18,39.55,63965060,38.26,39.9,38.22
2014/03/17,38.05,20386500,37.9,38.41,37.79
2014/03/14,37.7,27184840,37.651,38.135,37.5058
2014/03/13,37.89,32167550,38.42,38.45,37.6414
2014/03/12,38.27,30494150,37.8,38.43,37.79
2014/03/11,38.02,25216370,37.87,38.23,37.72
2014/03/10,37.82,19006500,37.99,38.01,37.72
2014/03/07,37.9,26590540,38.28,38.36,37.69
2014/03/06,38.15,23582130,38.14,38.24,37.89
2014/03/05,38.11,20519850,38.25,38.2699,37.93
2014/03/04,38.41,26802300,38.2,38.48,38.07
2014/03/03,37.78,29716900,37.92,38.13,37.495
2014/02/28,38.31,41213850,37.98,38.46,37.82
2014/02/27,37.86,33898430,37.45,37.89,37.23
2014/02/26,37.47,41036630,37.58,37.74,37.19
2014/02/25,37.54,30733490,37.61,37.85,37.35
2014/02/24,37.69,31949300,37.69,37.975,37.54
2014/02/21,37.98,38020420,37.94,38.35,37.86
2014/02/20,37.75,27526100,37.57,37.87,37.395
2014/02/19,37.51,29750390,37.22,37.75,37.21
2014/02/18,37.42,32833250,37.63,37.78,37.41
2014/02/14,37.62,42985490,37.39,37.78,37.33
2014/02/13,37.61,37635520,37.33,37.86,37.33
2014/02/12,37.47,27051620,37.35,37.6,37.3
2014/02/11,37.175,32133250,36.88,37.26,36.86
2014/02/10,36.8,26735870,36.63,36.8,36.29
2014/02/07,36.56,33307930,36.32,36.59,36.01
2014/02/06,36.18,35356200,35.8,36.25,35.69
2014/02/05,35.82,55813500,36.29,36.47,35.8
2014/02/04,36.35,54696680,36.97,37.189,36.25
2014/02/03,36.48,64062570,37.74,37.985,36.43
2014/01/31,37.84,93158190,36.95,37.89,36.56
2014/01/30,36.86,34935080,36.79,36.88,36.23
2014/01/29,36.66,52745900,35.98,36.88,35.9
2014/01/28,36.27,36199740,36.12,36.39,35.75
2014/01/27,36.03,44414390,36.87,36.89,35.98
2014/01/24,36.805,77038730,37.45,37.55,36.53
2014/01/23,36.055,43859820,36.09,36.13,35.52
2014/01/22,35.93,21904030,36.26,36.32,35.75
2014/01/21,36.17,31565080,36.82,36.82,36.06
2014/01/17,36.38,46267460,36.83,36.83,36.15
2014/01/16,36.89,38013790,36.69,37,36.31
2014/01/15,36.76,44800170,35.9,36.79,35.85
2014/01/14,35.78,41613260,34.73,35.88,34.63
2014/01/13,34.98,45901890,35.99,36.02,34.83
2014/01/10,36.04,40548810,35.9,36.15,35.75
2014/01/09,35.53,36516280,35.88,35.91,35.4
2014/01/08,35.76,59951110,36,36.14,35.58
2014/01/07,36.41,35661130,36.325,36.49,36.21
2014/01/06,36.13,43602750,36.85,36.89,36.11
2014/01/03,36.91,31134800,37.2,37.22,36.6
2014/01/02,37.16,30632030,37.35,37.4,37.1
2013/12/31,37.41,17503520,37.4,37.58,37.217
2013/12/30,37.29,16276880,37.22,37.38,36.9006
2013/12/27,37.29,14563010,37.58,37.62,37.17
2013/12/26,37.44,17612780,37.2,37.49,37.17
2013/12/24,37.08,14243000,36.72,37.17,36.64
2013/12/23,36.62,25099850,36.81,36.89,36.55
2013/12/20,36.8,62648640,36.2,36.93,36.185
2013/12/19,36.25,34160060,36.51,36.55,36.08
2013/12/18,36.58,63149770,36.36,36.6,35.53
2013/12/17,36.52,45564370,36.94,37.11,36.3344
2013/12/16,36.885,31731550,36.73,37,36.54
2013/12/13,36.69,40064640,37.42,37.45,36.62
2013/12/12,37.22,35996660,37.64,37.64,37.18
2013/12/11,37.61,39848810,38.06,38.3,37.39
2013/12/10,38.11,37803720,38.61,38.9,38.02
2013/12/09,38.705,30266960,38.56,38.87,38.37
2013/12/06,38.36,36386790,38.42,38.55,37.99
2013/12/05,38,116303700,38.85,38.875,37.18
2013/12/04,38.94,51913320,38.21,38.98,38.12
2013/12/03,38.31,52099230,38.14,38.49,38.08
2013/12/02,38.45,42927720,38.09,38.78,38.06
2013/11/29,38.13,22090430,37.82,38.29,37.82
2013/11/27,37.6,26001220,37.57,37.76,37.49
2013/11/26,37.35,34464750,37.57,37.65,37.35
2013/11/25,37.64,30646250,37.93,37.95,37.57
2013/11/22,37.57,27970790,37.525,37.68,37.33
2013/11/21,37.4,23039300,37.27,37.53,37.26
2013/11/20,37.08,32229950,36.92,37.41,36.86
2013/11/19,36.74,44253730,36.85,37.23,36.67
2013/11/18,37.2,53250230,37.35,37.58,37.07
2013/11/15,37.841,50601080,37.95,38.02,37.72
2013/11/14,38.021,46183380,37.87,38.13,37.72
2013/11/13,38.155,44908560,36.98,38.16,36.9
2013/11/12,37.36,31850190,37.38,37.595,37.2
2013/11/11,37.59,26833550,37.69,37.775,37.355
2013/11/08,37.78,36737380,37.67,37.78,37.34
2013/11/07,37.5,60436870,37.96,38.01,37.43
2013/11/06,38.18,88882640,37.24,38.22,37.06
2013/11/05,36.64,51636470,35.79,36.71,35.77
2013/11/04,35.94,28059990,35.59,35.98,35.55
2013/11/01,35.525,40264390,35.67,35.69,35.39
2013/10/31,35.405,41681980,35.66,35.69,35.34
2013/10/30,35.54,36997340,35.53,35.79,35.43
2013/10/29,35.52,31702210,35.63,35.72,35.26
2013/10/28,35.57,38269380,35.61,35.73,35.27
2013/10/25,35.73,113467800,35.88,36.29,35.47
2013/10/24,33.72,51861010,33.82,34.1,33.57
2013/10/23,33.76,58422670,34.35,34.49,33.674
2013/10/22,34.58,40343530,35.02,35.1,34.52
2013/10/21,34.99,27433510,34.98,35.2,34.91
2013/10/18,34.96,41790110,34.82,34.99,34.33
2013/10/17,34.92,31332860,34.45,34.99,34.37
2013/10/16,34.64,34959120,34.6,34.895,34.56
2013/10/15,34.49,47096400,34.67,34.99,34.47
2013/10/14,34.45,27748620,33.9,34.5,33.78
2013/10/11,34.13,30030750,33.68,34.14,33.68
2013/10/10,33.76,42702270,33.31,33.89,33.26
2013/10/09,33.07,35839870,33.07,33.3499,32.96
2013/10/08,33.01,40953660,33.31,33.33,32.8
2013/10/07,33.3,35049210,33.6,33.71,33.2
2013/10/04,33.88,32985790,33.69,33.99,33.62
2013/10/03,33.86,38703760,33.88,34,33.42
2013/10/02,33.92,46924840,33.36,34.03,33.29
2013/10/01,33.58,36664230,33.35,33.61,33.3
2013/09/30,33.28,39774300,33,33.31,32.7
2013/09/27,33.27,55330510,32.88,33.75,32.87
2013/09/26,32.77,28457790,32.64,33,32.59
2013/09/25,32.505,28826100,32.49,32.8,32.4
2013/09/24,32.455,40159010,32.87,32.87,32.15
2013/09/23,32.74,39826060,32.54,32.969,32.5
2013/09/20,32.791,102578800,33.41,33.48,32.685
2013/09/19,33.64,41981700,33.48,33.68,33.32
2013/09/18,33.32,64024200,32.99,33.4,32.83
2013/09/17,32.93,84675130,33.42,33.47,32.9
2013/09/16,32.801,55008820,33.38,33.5,32.73
2013/09/13,33.03,40896510,32.77,33.07,32.505
2013/09/12,32.69,32860200,32.72,32.78,32.59
2013/09/11,32.74,39067010,32.57,32.93,32.53
2013/09/10,32.39,56878660,31.9,32.4,31.79
2013/09/09,31.655,49271550,31.221,31.79,31.2
2013/09/06,31.152,75434880,31.31,31.39,31.13
2013/09/05,31.235,71611720,31.1,31.44,30.95
2013/09/04,31.195,142256200,31.39,31.47,31.11
2013/09/03,31.88,154487200,31.75,32.07,31.29
2013/08/30,33.4,42722590,33.37,33.48,33.09
2013/08/29,33.55,45080100,32.93,33.6,32.8
2013/08/28,33.02,44257220,33.39,33.6,33
2013/08/27,33.26,58516170,33.515,34.1,33.15
2013/08/26,34.15,72552110,34.4,34.67,34.03
2013/08/23,34.75,225411400,35.17,35.2,34
2013/08/22,32.39,31119740,32.185,32.49,32.1
2013/08/21,31.61,37397450,31.61,32.01,31.54
2013/08/20,31.62,22979510,31.44,31.9,31.37
2013/08/19,31.393,27902290,31.76,31.97,31.38
2013/08/16,31.8,32589950,31.79,31.99,31.66
2013/08/15,31.79,33166990,32,32.18,30.84
2013/08/14,32.35,48518150,32.14,33.36,31.7
2013/08/13,32.23,39464100,32.51,32.55,32.21
2013/08/12,32.87,25493740,32.46,32.97,32.46
2013/08/09,32.7,26800100,32.77,32.9,32.47
2013/08/08,32.89,59033540,32.24,33.07,32.05
2013/08/07,32.063,38043190,31.54,32.1,31.25
2013/08/06,31.58,36311950,31.55,31.67,31.38
2013/08/05,31.7,30983420,31.9,32,31.64
2013/08/02,31.89,29120110,31.69,31.9,31.565
2013/08/01,31.67,42499400,32.06,32.09,31.6
2013/07/31,31.84,43898440,31.97,32.05,31.71
2013/07/30,31.85,45799480,31.78,32.12,31.55
2013/07/29,31.54,28870360,31.47,31.6,31.4
2013/07/26,31.62,38631450,31.26,31.62,31.205
2013/07/25,31.39,63206730,31.62,31.65,31.25
2013/07/24,31.96,52798940,32.035,32.19,31.89
2013/07/23,31.82,65809130,31.91,32.04,31.71
2013/07/22,32.01,78966800,31.7,32.01,31.6
2013/07/19,31.4,247534200,32.4,32.67,31.02
2013/07/18,35.44,48522740,35.72,35.89,35.22
2013/07/17,35.74,37280170,36.34,36.39,35.49
2013/07/16,36.27,36378100,36.01,36.4299,35.96
2013/07/15,36.17,34137810,35.66,36.22,35.58
2013/07/12,35.67,35500560,35.58,35.73,35.28
2013/07/11,35.685,53608830,35,35.77,34.9
2013/07/10,34.7,29844420,34.34,34.81,34.32
2013/07/09,34.35,25318500,34.58,34.6,34.14
2013/07/08,34.325,32357160,34.35,34.59,33.98
2013/07/05,34.21,26085600,34.09,34.24,33.581
2013/07/03,34.01,15994380,33.66,34.37,33.6
2013/07/02,33.94,37629320,34.41,34.4389,33.63
2013/07/01,34.36,31053200,34.75,34.99,34.33
2013/06/28,34.545,65544350,34.38,34.79,34.34
2013/06/27,34.62,28989490,34.52,34.78,34.5
2013/06/26,34.35,48665440,34.12,34.48,33.8875
2013/06/25,33.67,44050890,34.08,34.38,33.46
2013/06/24,33.715,56104910,32.94,34.2,32.57
2013/06/21,33.265,85337340,33.66,33.73,33.05
2013/06/20,33.49,52536420,34.26,34.33,33.37
2013/06/19,34.59,30810410,34.96,35.09,34.59
2013/06/18,34.98,28193470,34.97,35.17,34.895
2013/06/17,35,49670030,34.69,35.16,34.63
2013/06/14,34.4,53188610,34.55,34.6901,34.25
2013/06/13,34.715,45634880,34.99,35.02,34.59
2013/06/12,35,37371180,35.14,35.27,34.85
2013/06/11,34.84,39435450,35.05,35.18,34.68
2013/06/10,35.47,35991610,35.51,35.65,35.14
2013/06/07,35.67,40757250,35.25,35.78,35.06
2013/06/06,34.96,37617750,34.84,35.11,34.49
2013/06/05,34.78,46023860,34.6,34.89,34.43
2013/06/04,34.99,65528500,35.62,35.74,34.771
2013/06/03,35.59,51248890,34.92,35.63,34.83
2013/05/31,34.9,56158900,34.82,35.28,34.79
2013/05/30,35.03,51130810,34.85,35.25,34.813
2013/05/29,34.88,38387660,34.74,35.02,34.57
2013/05/28,35.02,48210220,34.42,35.18,34.41
2013/05/24,34.269,33174300,33.92,34.28,33.9
2013/05/23,34.15,51101690,34.23,34.55,33.9
2013/05/22,34.61,66038450,34.79,34.84,34.36
2013/05/21,34.85,48693060,35.1,35.2725,34.72
2013/05/20,35.08,54002050,34.73,35.095,34.68
2013/05/17,34.87,60664610,34.13,34.87,34.1
2013/05/16,34.08,59311070,33.64,34.15,33.55
2013/05/15,33.845,46302980,33.45,33.9,33.43
2013/05/14,33.53,56840640,32.86,33.53,32.8
2013/05/13,33.03,36026370,32.61,33.07,32.55
2013/05/10,32.69,36394100,32.67,32.72,32.32
2013/05/09,32.66,46382110,32.85,33,32.59
2013/05/08,32.99,51639890,33.067,33.24,32.65
2013/05/07,33.31,42915760,33.65,33.79,33.24
2013/05/06,33.75,40975890,33.42,33.91,33.25
2013/05/03,33.49,46775070,33.23,33.52,33.08
2013/05/02,33.16,46051240,32.63,33.17,32.39
2013/05/01,32.72,54327480,32.93,33.08,32.6
2013/04/30,33.1,75112220,32.56,33.11,32.28
2013/04/29,32.61,58978430,31.8,32.68,31.77
2013/04/26,31.79,47799180,31.9,31.98,31.45
2013/04/25,31.94,110581800,31.71,32.84,31.54
2013/04/24,31.76,90895310,30.62,31.92,30.6
2013/04/23,30.6,59026610,30.7,30.9,30.38
2013/04/22,30.83,137899300,30.3,31.18,30.27
2013/04/19,29.765,99788820,29.62,30.24,29.61
2013/04/18,28.79,56705180,28.95,28.98,28.5
2013/04/17,28.825,52840240,28.85,29.04,28.6
2013/04/16,28.97,52793550,28.9,29.14,28.695
2013/04/15,28.69,56325190,28.65,28.98,28.51
2013/04/12,28.79,62882260,28.85,29.02,28.66
2013/04/11,28.935,130892600,29.1,29.2,28.73
2013/04/10,30.28,70932030,29.57,30.32,29.52
2013/04/09,29.61,77730860,28.73,29.815,28.68
2013/04/08,28.59,34759420,28.73,28.73,28.47
2013/04/05,28.7,50924930,28.22,28.78,28.11
2013/04/04,28.595,45261610,28.39,28.61,28.27
2013/04/03,28.56,35046040,28.75,28.95,28.54
2013/04/02,28.8,28319520,28.59,28.85,28.52
2013/04/01,28.61,29085390,28.64,28.66,28.36
2013/03/28,28.605,55453460,28.32,28.66,28.26
2013/03/27,28.37,35894590,28.14,28.445,28.08
2013/03/26,28.155,27822150,28.24,28.34,28.11
2013/03/25,28.16,44153830,28.3,28.35,27.96
2013/03/22,28.25,28688730,28.19,28.3379,28.1
2013/03/21,28.11,34232750,28.11,28.36,28.05
2013/03/20,28.315,35446920,28.34,28.49,28.18
2013/03/19,28.18,51893870,28.12,28.22,28.03
2013/03/18,28.1,44821170,27.88,28.28,27.81
2013/03/15,28.035,92679320,28.03,28.16,27.98
2013/03/14,28.135,55909310,28,28.16,27.93
2013/03/13,27.915,29037180,27.87,28.02,27.75
2013/03/12,27.91,39249390,27.84,27.95,27.64
2013/03/11,27.87,36623800,27.94,27.97,27.67
2013/03/08,28,37664330,28.25,28.33,27.96
2013/03/07,28.14,29196490,28.11,28.28,28.005
2013/03/06,28.09,51448250,28.21,28.23,27.78
2013/03/05,28.35,41429520,28.29,28.54,28.16
2013/03/04,28.15,37417700,27.85,28.15,27.7
2013/03/01,27.95,34849290,27.72,27.98,27.52
2013/02/28,27.8,35836860,27.88,27.97,27.74
2013/02/27,27.81,36364200,27.42,28,27.33
2013/02/26,27.37,49916760,27.38,27.6,27.34
2013/02/25,27.37,48010290,27.97,28.05,27.37
2013/02/22,27.76,31425530,27.68,27.76,27.48
2013/02/21,27.49,49023360,27.74,27.74,27.23
2013/02/20,27.87,44100870,28.13,28.2,27.83
2013/02/19,28.045,38803920,27.88,28.09,27.8
2013/02/15,28.01,49591860,28.04,28.16,27.875
2013/02/14,28.04,32663010,27.92,28.06,27.87
2013/02/13,28.03,41714330,27.93,28.11,27.88
2013/02/12,27.88,35989330,27.88,28,27.75
2013/02/11,27.86,32247360,27.65,27.92,27.5
2013/02/08,27.55,33318310,27.35,27.71,27.31
2013/02/07,27.283,38007050,27.35,27.39,27.1
2013/02/06,27.34,41750840,27.38,27.54,27.25
2013/02/05,27.495,35367310,27.62,27.66,27.36
2013/02/04,27.44,50508670,27.87,28.02,27.42
2013/02/01,27.93,55548860,27.67,28.05,27.55
2013/01/31,27.45,50524770,27.79,27.97,27.4
2013/01/30,27.85,43571210,28.01,28.19,27.76
2013/01/29,28.01,49234080,27.82,28.13,27.6
2013/01/28,27.911,56054570,28.01,28.225,27.76
2013/01/25,27.88,81814260,27.58,28.23,27.39
2013/01/24,27.63,101321400,27.7,28.07,27.47
2013/01/23,27.61,50288930,27.2,27.635,27.2
2013/01/22,27.15,58642390,27.3,27.45,27
2013/01/18,27.25,52165050,27.1,27.29,27.04
2013/01/17,27.25,51647220,27.19,27.47,27.06
2013/01/16,27.04,41062810,27.15,27.23,27.01
2013/01/15,27.21,48224440,26.83,27.29,26.825
2013/01/14,26.89,48303430,26.9,27.08,26.76
2013/01/11,26.83,55510590,26.49,26.93,26.28
2013/01/10,26.46,71400650,26.65,26.98,26.29
2013/01/09,26.7,38375910,26.72,26.75,26.56
2013/01/08,26.55,44639720,26.75,26.79,26.46
2013/01/07,26.69,37088100,26.77,26.88,26.64
2013/01/04,26.74,52481010,27.27,27.34,26.73
2013/01/03,27.25,48292010,27.63,27.65,27.16
2013/01/02,27.62,52897110,27.25,27.73,27.1499
2012/12/31,26.7097,42738170,26.59,26.77,26.37
2012/12/28,26.55,28213450,26.71,26.9,26.55
2012/12/27,26.96,39374100,26.89,27.09,26.57
2012/12/26,26.86,31630310,27.03,27.2,26.7
2012/12/24,27.06,20842330,27.2,27.25,27
2012/12/21,27.45,98768670,27.45,27.49,27
2012/12/20,27.68,52466340,27.36,27.68,27.15
2012/12/19,27.31,53517320,27.69,27.73,27.25
2012/12/18,27.56,50479190,27.25,27.63,27.14
2012/12/17,27.095,41962360,26.79,27.215,26.68
2012/12/14,26.81,42065660,27.11,27.13,26.7
2012/12/13,27.11,45067520,27.32,27.52,26.95
2012/12/12,27.24,43942760,27.53,27.62,27.08
2012/12/11,27.32,52273740,27.05,27.49,27.05
2012/12/10,26.94,47023620,26.56,26.97,26.52
2012/12/07,26.455,46129260,26.82,26.82,26.37
2012/12/06,26.725,39176490,26.81,26.98,26.61
2012/12/05,26.67,68118800,26.38,26.93,26.26
2012/12/04,26.37,49754240,26.5,26.63,26.34
2012/12/03,26.4294,53100580,26.78,26.82,26.4
2012/11/30,26.615,83659810,27.05,27.13,26.49
2012/11/29,26.95,69502760,27.11,27.36,26.86
2012/11/28,27.36,52990780,27.01,27.39,26.77
2012/11/27,27.08,45004150,27.3599,27.38,27.0424
2012/11/26,27.385,85161780,27.54,27.58,27.17
2012/11/23,27.7,57845670,27.23,27.77,27.2
2012/11/21,26.95,66340540,26.71,27.1666,26.67
2012/11/20,26.71,47037410,26.76,26.8,26.46
2012/11/19,26.7277,57114540,26.8,26.8,26.47
2012/11/16,26.5209,64079170,26.67,26.7,26.3449
2012/11/15,26.6607,50934410,26.88,26.97,26.63
2012/11/14,26.84,76079830,27.24,27.29,26.8
2012/11/13,27.0895,131650400,27.02,27.3,26.75
2012/11/12,28.22,61053880,28.94,29.01,28.21
2012/11/09,28.83,43284250,28.88,29.19,28.805
2012/11/08,28.81,49820680,29.12,29.37,28.8
2012/11/07,29.08,57870520,29.53,29.825,29.05
2012/11/06,29.86,43401450,29.82,30.2,29.61
2012/11/05,29.63,38070220,29.62,29.74,29.33
2012/11/02,29.4998,57131350,29.59,29.77,29.33
2012/11/01,29.515,72012880,28.84,29.56,28.82
2012/10/31,28.54,69463530,28.55,28.88,28.5
2012/10/26,28.21,9999999,27.86,28.34,27.84
2012/10/25,27.88,54067710,28.19,28.2,27.86
2012/10/24,27.9019,53305230,28.16,28.2,27.87
2012/10/23,28.047,64410890,27.765,28.2,27.76
2012/10/22,28,83363190,28.73,28.83,27.83
2012/10/19,28.64,90456680,29.05,29.08,28.5
2012/10/18,29.495,58769600,29.65,29.73,29.26
2012/10/17,29.59,44203000,29.3,29.64,29.09
2012/10/16,29.49,47730570,29.45,29.74,29.32
2012/10/15,29.51,42438980,29.37,29.72,29.25
2012/10/12,29.2,46461930,28.97,29.32,28.8
2012/10/11,28.95,41479760,29.215,29.25,28.87
2012/10/10,28.98,47208530,29.15,29.31,28.95
2012/10/09,29.28,45117520,29.68,29.74,29.18
2012/10/08,29.78,29751970,29.64,29.92,29.55
2012/10/05,29.85,41132200,30.23,30.25,29.74
2012/10/04,30.03,43625820,29.97,30.03,29.57
2012/10/03,29.86,46643520,29.75,29.99,29.67
2012/10/02,29.66,42746840,29.68,29.89,29.5
2012/10/01,29.49,53988480,29.81,29.98,29.42
2012/09/28,29.76,54224570,30.18,30.26,29.74
2012/09/27,30.16,47047090,30.17,30.4,29.89
2012/09/26,30.165,54655030,30.28,30.6,30.04
2012/09/25,30.39,54233980,30.95,31,30.36
2012/09/24,30.78,46738320,31,31.07,30.64
2012/09/21,31.19,102277200,31.43,31.61,31.09
2012/09/20,31.45,45539600,30.95,31.48,30.91
2012/09/19,31.052,48867240,31.09,31.19,31.04
2012/09/18,31.175,34521150,31.1,31.21,31.03
2012/09/17,31.21,36486490,31.19,31.26,31.04
2012/09/14,31.21,51393430,31.01,31.25,30.81
2012/09/13,30.935,45032110,30.89,31.18,30.4
2012/09/12,30.78,32745280,30.94,31.18,30.73
2012/09/11,30.79,25176310,30.69,30.91,30.6101
2012/09/10,30.72,40522190,30.83,30.9,30.51
2012/09/07,30.95,42644960,31.04,31.07,30.73
2012/09/06,31.345,48343920,30.5,31.36,30.46
2012/09/05,30.39,33649090,30.22,30.53,30.21
2012/09/04,30.385,48555530,30.45,30.66,30.15
2012/08/31,30.82,36578060,30.6,30.96,30.38
2012/08/30,30.32,23957970,30.53,30.61,30.22
2012/08/29,30.65,23346780,30.652,30.75,30.44
2012/08/28,30.63,23938730,30.7,30.8,30.52
2012/08/27,30.69,34690810,30.93,30.96,30.59
2012/08/24,30.56,22937770,30.25,30.63,30.18
2012/08/23,30.255,28353580,30.39,30.4,30.08
2012/08/22,30.54,33332540,30.59,30.76,30.465
2012/08/21,30.8,28821180,30.76,30.96,30.61
2012/08/20,30.74,23737390,30.82,30.85,30.58
2012/08/17,30.9,32588270,30.92,30.92,30.59
2012/08/16,30.78,35781190,30.361,30.94,30.26
2012/08/15,30.2,24350980,30.11,30.28,30.02
2012/08/14,30.13,34550840,30.3,30.39,30.01
2012/08/13,30.39,23044910,30.35,30.46,30.16
2012/08/10,30.42,27810290,30.5,30.62,30.25
2012/08/09,30.5,24537990,30.39,30.65,30.3
2012/08/08,30.33,26256330,30.21,30.47,30.11
2012/08/07,30.26,28001490,30.07,30.35,29.87
2012/08/06,29.95,27471170,30,30.11,29.81
2012/08/03,29.75,35780800,29.53,29.94,29.48
2012/08/02,29.19,39513760,29.21,29.525,28.97
2012/08/01,29.41,31721700,29.59,29.65,29.21
2012/07/31,29.47,37534880,29.48,29.71,29.33
2012/07/30,29.64,28894180,29.75,29.82,29.46
2012/07/27,29.755,44241680,29.48,29.85,29.18
2012/07/26,29.16,45299750,29.23,29.5,29.09
2012/07/25,28.83,45578140,29.24,29.33,28.78
2012/07/24,29.15,47700920,29.24,29.36,28.9
2012/07/23,29.28,55048950,29.57,29.58,29.01
2012/07/20,30.115,64020890,31,31.05,30.05
2012/07/19,30.665,46441740,30.51,30.8,30.38
2012/07/18,30.45,41084200,29.6,30.45,29.46
2012/07/17,29.66,33760580,29.64,29.86,29.2
2012/07/16,29.44,27896360,29.48,29.53,29.04
2012/07/13,29.39,39079730,28.76,29.48,28.72
2012/07/12,28.63,63484830,29.15,29.18,28.54
2012/07/11,29.3,39177960,29.71,29.735,29.105
2012/07/10,29.74,37531680,30.08,30.22,29.51
2012/07/09,30,30680410,30.12,30.23,29.78
2012/07/06,30.185,38294510,30.61,30.7,29.95
2012/07/05,30.7,28800120,30.59,30.78,30.375
2012/07/03,30.76,20941440,30.23,30.76,30.17
2012/07/02,30.56,30558630,30.62,30.62,30.21
2012/06/29,30.59,55193230,30.45,30.69,30.14
2012/06/28,29.91,45301060,29.98,30.05,29.42
2012/06/27,30.17,33760570,30.19,30.5,30.03
2012/06/26,30.02,38420440,30,30.27,29.94
2012/06/25,29.865,42203610,30.3,30.32,29.62
2012/06/22,30.7,45022390,30.3,30.73,30.03
2012/06/21,30.135,48450260,30.96,31.14,30.06
2012/06/20,30.93,36204510,30.93,31.05,30.64
2012/06/19,30.7,75703480,30.19,31.11,30.05
2012/06/18,29.84,58468280,29.99,30.03,29.71
2012/06/15,30.02,62292910,29.59,30.08,29.49
2012/06/14,29.34,39456510,29.33,29.46,28.88
2012/06/13,29.13,32982990,29.22,29.44,29.05
2012/06/12,29.29,35330640,29.1,29.3,28.84
2012/06/11,28.895,46350540,29.73,29.81,28.82
2012/06/08,29.65,42524670,29.21,29.68,29.05
2012/06/07,29.23,37791500,29.64,29.7,29.17
2012/06/06,29.35,46811510,28.88,29.37,28.8075
2012/06/05,28.505,45696410,28.51,28.75,28.39
2012/06/04,28.55,47924980,28.62,28.78,28.32
2012/06/01,28.45,56615600,28.76,28.96,28.44
2012/05/31,29.19,39056340,29.3,29.42,28.94
2012/05/30,29.34,41584490,29.35,29.479,29.12
2012/05/29,29.56,37753400,29.38,29.72,29.22
2012/05/25,29.06,29507050,29.2,29.36,29.01
2012/05/24,29.07,52574200,29.16,29.3,28.76
2012/05/23,29.11,65161310,29.35,29.4,28.64
2012/05/22,29.76,39476150,29.69,29.88,29.5
2012/05/21,29.75,38782400,29.1,29.79,29.06
2012/05/18,29.27,56191890,29.79,29.81,29.17
2012/05/17,29.72,48480250,29.99,30.2084,29.71
2012/05/16,29.9,60066690,30.31,30.32,29.74
2012/05/15,30.21,61820300,30.64,30.795,30.15
2012/05/14,30.68,40509490,30.82,31.04,30.64
2012/05/11,31.16,43458930,30.69,31.54,30.69
2012/05/10,30.74,43827670,30.86,31.02,30.45
2012/05/09,30.76,50283770,30.19,30.83,30.1
2012/05/08,30.5,46326750,30.48,30.78,30.17
2012/05/07,30.65,48637160,30.7,30.86,30.57
2012/05/04,30.98,57923370,31.45,31.57,30.92
2012/05/03,31.76,31410400,31.88,31.9,31.61
2012/05/02,31.8,37366570,31.85,31.925,31.64
2012/05/01,32.01,43827240,32.05,32.335,31.95
2012/04/30,32.015,35679060,31.98,32.11,31.92
2012/04/27,31.98,41033200,32.12,32.22,31.88
2012/04/26,32.11,40303570,32.12,32.23,31.92
2012/04/25,32.2,62495310,31.92,32.32,31.87
2012/04/24,31.92,40695630,32.21,32.52,31.83
2012/04/23,32.12,61392050,32.31,32.5,32.03
2012/04/20,32.42,106034100,32.15,32.89,32.05
2012/04/19,31.01,54443110,31.13,31.68,30.94
2012/04/18,31.14,40547670,31.28,31.31,31.04
2012/04/17,31.44,34110490,31.27,31.61,31.2
2012/04/16,31.075,38117920,30.99,31.19,30.77
2012/04/13,30.81,39728710,30.89,31.16,30.72
2012/04/12,30.975,38298170,30.48,31.04,30.42
2012/04/11,30.345,43012690,30.43,30.53,30.23
2012/04/10,30.47,53904490,31.06,31.19,30.3
2012/04/09,31.1,30967330,31.22,31.4,30.97
2012/04/05,31.52,51122950,31.15,31.63,31.0501
2012/04/04,31.21,49426000,31.66,31.69,31.05
2012/04/03,31.94,42714150,32.16,32.19,31.66
2012/04/02,32.29,35845560,32.22,32.46,31.95
2012/03/30,32.255,31749240,32.4,32.41,32.04
2012/03/29,32.12,37038490,32.06,32.19,31.81
2012/03/28,32.19,41344050,32.52,32.7,32.04
2012/03/27,32.52,36262420,32.65,32.7,32.4
2012/03/26,32.59,36737130,32.19,32.61,32.155
2012/03/23,32.01,35911360,32.1,32.11,31.72
2012/03/22,31.995,31749220,31.81,32.09,31.79
2012/03/21,31.91,37928580,31.96,32.15,31.82
2012/03/20,31.99,41536270,32.1,32.15,31.74
2012/03/19,32.2,44787780,32.535,32.61,32.15
2012/03/16,32.6,65611780,32.91,32.95,32.5
2012/03/15,32.85,49067440,32.79,32.94,32.58
2012/03/14,32.77,41983630,32.53,32.88,32.49
2012/03/13,32.67,48912170,32.24,32.69,32.15
2012/03/12,32.04,34072670,31.97,32.2,31.82
2012/03/09,31.99,34628400,32.1,32.16,31.92
2012/03/08,32.01,36745270,32.04,32.21,31.9
2012/03/07,31.84,34339940,31.67,31.92,31.53
2012/03/06,31.555,51829250,31.54,31.98,31.49
2012/03/05,31.8,45214290,32.01,32.05,31.62
2012/03/02,32.075,47306820,32.31,32.44,32
2012/03/01,32.29,77297490,31.93,32.39,31.85
2012/02/29,31.74,59312740,31.885,32,31.61
2012/02/28,31.87,45210140,31.41,31.93,31.38
2012/02/27,31.35,34460260,31.24,31.5,31.1
2012/02/24,31.48,35567630,31.48,31.5,31.24
2012/02/23,31.37,35026760,31.2,31.59,31
2012/02/22,31.27,49233770,31.45,31.68,31.18
2012/02/21,31.44,50826910,31.18,31.61,31.15
2012/02/17,31.25,70027440,31.2,31.32,30.95
2012/02/16,31.285,94670540,30.31,31.55,30.3
2012/02/15,30.05,43307170,30.33,30.39,30.03
2012/02/14,30.25,59641900,30.33,30.46,29.85
2012/02/13,30.58,33300370,30.63,30.77,30.43
2012/02/10,30.495,44690870,30.64,30.8,30.36
2012/02/09,30.77,50441910,30.68,30.8,30.48
2012/02/08,30.66,49652740,30.26,30.67,30.22
2012/02/07,30.35,39239840,30.15,30.485,30.05
2012/02/06,30.2,28000280,30.04,30.22,29.97
2012/02/03,30.24,41830560,30.14,30.4,30.09
2012/02/02,29.95,52198560,29.9,30.17,29.71
2012/02/01,29.89,67404180,29.79,30.05,29.76
2012/01/31,29.53,50728330,29.66,29.7,29.23
2012/01/30,29.61,50965800,28.97,29.62,28.83
2012/01/27,29.23,44184880,29.45,29.53,29.17
2012/01/26,29.5,49102100,29.61,29.7,29.4
2012/01/25,29.56,59214930,29.07,29.65,29.07
2012/01/24,29.34,51652980,29.47,29.5703,29.18
2012/01/23,29.73,76074730,29.55,29.95,29.35
2012/01/20,29.71,165832000,28.82,29.74,28.75
2012/01/19,28.12,73635390,28.16,28.435,28.03
2012/01/18,28.23,64831080,28.31,28.4,27.97
2012/01/17,28.255,72381690,28.4,28.65,28.17
2012/01/13,28.25,60148480,27.93,28.25,27.79
2012/01/12,28,49363140,27.87,28.02,27.645
2012/01/11,27.72,65567410,27.43,27.98,27.37
2012/01/10,27.84,59857060,27.93,28.15,27.75
2012/01/09,27.74,59696070,28.05,28.1,27.72
2012/01/06,28.105,99339690,27.53,28.19,27.525
2012/01/05,27.68,55953390,27.38,27.728,27.29
2012/01/04,27.4,80221700,26.82,27.47,26.78
2012/01/03,26.765,64697880,26.55,26.96,26.39
2011/12/30,25.96,27394130,26,26.12,25.91
2011/12/29,26.02,22483110,25.95,26.05,25.86
2011/12/28,25.82,29790500,26.11,26.15,25.76
2011/12/27,26.04,21273360,25.96,26.14,25.93
2011/12/23,26.03,23186180,25.91,26.04,25.73
2011/12/22,25.81,35779480,25.82,25.86,25.475
2011/12/21,25.76,64122850,26.01,26.19,25.44
2011/12/20,26.025,60731540,25.86,26.1,25.81
2011/12/19,25.53,52234790,26.02,26.12,25.46
2011/12/16,26,101271900,25.67,26.17,25.63
2011/12/15,25.56,46189880,25.72,25.88,25.54
2011/12/14,25.59,47675400,25.72,25.86,25.57
2011/12/13,25.76,54487840,25.75,26.1,25.651
2011/12/12,25.51,38822720,25.41,25.57,25.29
2011/12/09,25.7,53777740,25.52,25.87,25.5
2011/12/08,25.4,60490950,25.48,25.72,25.37
2011/12/07,25.6,62596450,25.67,25.76,25.335
2011/12/06,25.66,46146340,25.81,25.87,25.61
2011/12/05,25.7,56776680,25.78,25.8,25.5
2011/12/02,25.22,52290250,25.59,25.62,25.16
2011/12/01,25.28,48520080,25.56,25.63,25.2
2011/11/30,25.58,81159430,25.37,25.585,25.14
2011/11/29,24.84,40909880,24.82,25.04,24.75
2011/11/28,24.87,46734550,24.94,24.97,24.69
2011/11/25,24.3,26164410,24.38,24.67,24.3
2011/11/23,24.47,49090820,24.61,24.79,24.47
2011/11/22,24.79,49182260,24.89,24.96,24.65
2011/11/21,25,61841830,25.24,25.25,24.9
2011/11/18,25.3,47614200,25.48,25.5,25.15
2011/11/17,25.54,70886490,26.01,26.04,25.44
2011/11/16,26.07,53169470,26.47,26.51,26.04
2011/11/15,26.74,43864190,26.56,26.94,26.4
2011/11/14,26.76,34167170,26.88,27,26.65
2011/11/11,26.91,37885110,26.58,27.075,26.57
2011/11/10,26.28,32512180,26.47,26.5,26.12
2011/11/09,26.2,62849220,26.59,26.75,26.06
2011/11/08,27.16,47789690,27.01,27.2,26.685
2011/11/07,26.8,42526780,26.21,26.82,26.13
2011/11/04,26.25,36531870,26.38,26.4,26
2011/11/03,26.53,64207280,26.24,26.585,25.98
2011/11/02,26.01,53531690,26.1,26.2,25.7
2011/11/01,25.99,61163340,26.19,26.32,25.86
2011/10/31,26.63,46779090,26.755,27,26.62
2011/10/28,26.98,57701820,27.14,27.19,26.79
2011/10/27,27.25,74411750,27.13,27.4,26.65
2011/10/26,26.59,63002810,27.03,27.06,26.1
2011/10/25,26.81,53516920,27.08,27.23,26.72
2011/10/24,27.19,56854910,27.06,27.4,27.04
2011/10/21,27.16,76576890,27.15,27.19,26.8
2011/10/20,27.04,76113050,27.26,27.34,26.4
2011/10/19,27.13,42854950,27.37,27.47,27.01
2011/10/18,27.31,52451930,26.94,27.4,26.8
2011/10/17,26.98,39421300,27.114,27.42,26.85
2011/10/14,27.27,50916360,27.31,27.5,27.02
2011/10/13,27.18,43805320,26.76,27.2,26.62
2011/10/12,26.96,52469560,27.18,27.31,26.9
2011/10/11,27,38798680,26.86,27.07,26.72
2011/10/10,26.94,41793500,26.58,26.97,26.47
2011/10/07,26.25,52733220,26.34,26.51,26.2
2011/10/06,26.34,55063230,25.9,26.4,25.7
2011/10/05,25.89,93583140,25.42,26.16,25.16
2011/10/04,25.34,83441940,24.3,25.39,24.26
2011/10/03,24.53,64548240,24.72,25.335,24.52
2011/09/30,24.89,54050290,25.2,25.5,24.88
2011/09/29,25.45,63386590,25.98,26.17,25.09
2011/09/28,25.575,60726190,25.93,26.37,25.51
2011/09/27,25.67,55608580,25.66,25.92,25.45
2011/09/26,25.44,50986130,25.19,25.52,24.73
2011/09/23,25.06,64729750,24.9,25.15,24.69
2011/09/22,25.06,96200000,25.3,25.65,24.6
2011/09/21,25.99,72623460,27.05,27.06,25.97
2011/09/20,26.98,48878120,27.31,27.5,26.93
2011/09/19,27.21,52286440,26.8,27.31,26.6
2011/09/16,27.12,88680600,27.05,27.27,26.83
2011/09/15,26.99,67732210,26.73,27.03,26.31
2011/09/14,26.5,66680870,26.17,26.8,25.89
2011/09/13,26.04,48780480,25.92,26.185,25.81
2011/09/12,25.89,55026830,25.44,25.93,25.27
2011/09/09,25.74,64498760,26,26.18,25.5
2011/09/08,26.22,65786640,26,26.66,25.95
2011/09/07,26,41904870,25.69,26,25.57
2011/09/06,25.51,54917960,25.2,25.59,25.11
2011/09/02,25.8,43885040,25.78,26,25.66
2011/09/01,26.21,60499990,26.46,26.86,26.21
2011/08/31,26.6,59210770,26.29,26.71,26.26
2011/08/30,26.23,57296350,25.73,26.43,25.7
2011/08/29,25.84,38797510,25.53,25.86,25.37
2011/08/26,25.25,71936420,24.51,25.34,24.42
2011/08/25,24.57,48175630,25.08,25.16,24.5
2011/08/24,24.9,45280970,24.65,24.93,24.42
2011/08/23,24.72,59625450,24.03,24.75,24.03
2011/08/22,23.98,54591310,24.42,24.49,23.79
2011/08/19,24.05,77378110,24.41,24.62,23.91
2011/08/18,24.67,105664600,24.57,25.09,24.03
2011/08/17,25.245,50445060,25.25,25.7,24.93
2011/08/16,25.35,54201770,25.215,25.59,25.05
2011/08/15,25.51,56345700,25.24,25.58,25.15
2011/08/12,25.1,64769020,25.13,25.335,24.65
2011/08/11,25.19,90598390,24.5,25.38,24.4
2011/08/10,24.2,127522900,24.95,25.09,24.1
2011/08/09,25.58,126230500,24.71,25.62,24.03
2011/08/08,24.48,133983600,25.02,25.6,24.39
2011/08/05,25.68,112055300,25.97,26.1,25.23
2011/08/04,25.94,92860790,26.53,26.87,25.93
2011/08/03,26.92,64563970,26.83,27,26.48
2011/08/02,26.8,63807980,26.98,27.45,26.76
2011/08/01,27.27,61799840,27.51,27.685,26.75
2011/07/29,27.4,104288800,27.52,27.71,27.26
2011/07/28,27.72,83722360,27.29,28.07,27.21
2011/07/27,27.33,71432680,27.88,27.985,27.2
2011/07/26,28.08,74599600,27.82,28.145,27.78
2011/07/25,27.91,107451400,27.26,28.09,27.19
2011/07/22,27.53,76297380,26.86,27.55,26.68
2011/07/21,27.095,81123120,27.04,27.31,26.65
2011/07/20,27.06,49590650,27.28,27.35,26.98
2011/07/19,27.54,86338320,26.81,27.64,26.78
2011/07/18,26.59,44476990,26.63,26.9,26.26
2011/07/15,26.78,49075840,26.47,26.9295,26.47
2011/07/14,26.47,46363860,26.62,27.01,26.36
2011/07/13,26.63,40855000,26.6,26.96,26.51
2011/07/12,26.54,47288270,26.55,26.79,26.34
2011/07/11,26.63,43707590,26.62,26.8,26.49
2011/07/08,26.92,58282220,26.54,26.98,26.51
2011/07/07,26.77,51774570,26.49,26.88,26.36
2011/07/06,26.33,48696230,25.97,26.37,25.96
2011/07/05,26.03,37742460,26.1,26.15,25.9
2011/07/01,26.02,52901730,25.93,26.17,25.84
2011/06/30,26,52510640,25.74,26,25.66
2011/06/29,25.62,66035410,25.71,25.71,25.36
2011/06/28,25.8,80941040,25.3,25.92,25.16
2011/06/27,25.2,91939360,24.23,25.46,24.23
2011/06/24,24.3,101051400,24.51,24.54,24.19
2011/06/23,24.63,59457260,24.44,24.65,24.2
2011/06/22,24.65,44280450,24.6,24.81,24.59
2011/06/21,24.76,49639160,24.52,24.86,24.4
2011/06/20,24.47,53777740,24.17,24.66,24.16
2011/06/17,24.26,83318310,24.22,24.3,23.98
2011/06/16,23.995,57077140,23.75,24.1,23.65
2011/06/15,23.74,49274190,24,24.01,23.67
2011/06/14,24.22,42862050,24.3,24.45,24.19
2011/06/13,24.04,47558330,23.79,24.19,23.7
2011/06/10,23.705,49284670,24.02,24.02,23.69
2011/06/09,23.96,42870550,24.01,24.04,23.82
2011/06/08,23.94,42193900,23.9,24.02,23.86
2011/06/07,24.06,41068550,24.09,24.17,23.9
2011/06/06,24.01,54769640,23.89,24.25,23.77
2011/06/03,23.905,60267220,24.05,24.14,23.84
2011/06/02,24.22,51418410,24.49,24.65,24.18
2011/06/01,24.43,73819070,24.99,25.1,24.37
2011/05/31,25.01,60068220,24.96,25.06,24.7
2011/05/27,24.76,50243840,24.68,24.9,24.65
2011/05/26,24.67,77960230,24.35,25.03,24.32
2011/05/25,24.19,34731960,24.17,24.31,24.16
2011/05/24,24.15,47649710,24.2,24.29,24.04
2011/05/23,24.17,52623140,24.21,24.25,24.03
2011/05/20,24.49,45424440,24.72,24.87,24.44
2011/05/19,24.715,41764480,24.85,24.88,24.5
2011/05/18,24.69,53918580,24.53,24.74,24.25
2011/05/17,24.52,70880450,24.395,24.7,24.27
2011/05/16,24.57,91275770,24.96,25.07,24.5
2011/05/13,25.03,66769120,25.28,25.32,24.95
2011/05/12,25.32,77346780,25.35,25.39,25.1
2011/05/11,25.36,78409190,25.65,25.66,25.21
2011/05/10,25.67,120764300,25.38,25.85,25.25
2011/05/09,25.83,38630140,25.8,25.96,25.67
2011/05/06,25.87,55984600,26.07,26.22,25.75
2011/05/05,25.79,55474560,26.05,26.08,25.68
2011/05/04,26.06,73246800,25.85,26.25,25.79
2011/05/03,25.81,71734230,25.6,25.85,25.49
2011/05/02,25.66,89768350,25.94,26,25.48
2011/04/29,25.92,269764900,26.55,26.64,25.36
2011/04/28,26.71,79593730,26.46,26.87,26.4
2011/04/27,26.38,52661540,26.3,26.39,26.13
2011/04/26,26.19,69183470,25.74,26.44,25.67
2011/04/25,25.61,33505230,25.56,25.62,25.34
2011/04/21,25.52,46874550,25.79,25.89,25.36
2011/04/20,25.76,61494790,25.54,26,25.51
2011/04/19,25.15,38848410,25,25.169,24.87
2011/04/18,25.08,58034270,25.1,25.28,24.72
2011/04/15,25.37,65009030,25.46,25.56,25.18
2011/04/14,25.42,55220340,25.42,25.44,25.09
2011/04/13,25.63,33488960,25.65,25.87,25.56
2011/04/12,25.64,36818430,25.83,25.85,25.55
2011/04/11,25.98,34211160,26.19,26.25,25.8
2011/04/08,26.07,39871130,26.17,26.28,25.96
2011/04/07,26.2,46060510,26.1876,26.26,25.9699
2011/04/06,26.15,65571120,25.98,26.31,25.86
2011/04/05,25.78,73632040,25.82,26.18,25.74
2011/04/04,25.55,35433550,25.45,25.66,25.41
2011/04/01,25.48,63064600,25.53,25.53,25.31
2011/03/31,25.39,63226530,25.6,25.68,25.34
2011/03/30,25.61,36427060,25.6,25.72,25.5
2011/03/29,25.49,40762480,25.34,25.52,25.3
2011/03/28,25.41,48927840,25.66,25.72,25.38
2011/03/25,25.62,56990810,25.93,25.95,25.59
2011/03/24,25.81,38674550,25.6,25.87,25.5
2011/03/23,25.54,43954610,25.23,25.61,25.18
2011/03/22,25.295,30893100,25.3,25.46,25.23
2011/03/21,25.33,46852290,25.18,25.58,25.15
2011/03/18,24.8,85456100,25.06,25.18,24.7979
2011/03/17,24.78,62472710,25.06,25.22,24.75
2011/03/16,24.79,100617000,25.22,25.28,24.68
2011/03/15,25.39,76009200,25.08,25.47,25
2011/03/14,25.69,54470590,25.49,25.76,25.35
2011/03/11,25.68,49894910,25.41,25.85,25.36
2011/03/10,25.41,66543680,25.62,25.71,25.35
2011/03/09,25.89,39780570,25.81,25.98,25.66
2011/03/08,25.91,50527510,25.77,26.02,25.65
2011/03/07,25.72,64974090,26.13,26.27,25.55
2011/03/04,25.9525,70399320,26.22,26.24,25.8
2011/03/03,26.2,68244150,26.26,26.4,26.18
2011/03/02,26.0775,48621490,26.11,26.37,26.04
2011/03/01,26.16,59455250,26.6,26.78,26.15
2011/02/28,26.58,51349260,26.69,26.86,26.51
2011/02/25,26.55,52905650,26.91,26.95,26.5
2011/02/24,26.77,64486160,26.64,27.06,26.5
2011/02/23,26.59,53557120,26.53,26.86,26.43
2011/02/22,26.59,60811910,26.78,27.1,26.52
2011/02/18,27.06,68622040,27.13,27.21,26.99
2011/02/17,27.21,57161080,26.97,27.37,26.91
2011/02/16,27.02,70795780,27.05,27.07,26.6
2011/02/15,26.96,44106970,27.04,27.33,26.95
2011/02/14,27.23,56742400,27.205,27.27,26.95
2011/02/11,27.25,83912490,27.76,27.8099,27.07
2011/02/10,27.5,76657310,27.93,27.94,27.29
2011/02/09,27.97,52850490,28.19,28.26,27.91
2011/02/08,28.2825,34867560,28.1,28.34,28.05
2011/02/07,28.1975,68948800,27.8,28.34,27.79
2011/02/04,27.77,40409380,27.7,27.84,27.51
2011/02/03,27.65,60315250,27.965,27.97,27.54
2011/02/02,27.94,45820020,27.93,28.11,27.88
2011/02/01,27.9925,62711150,27.8,28.06,27.61
2011/01/31,27.725,65009740,27.77,27.9,27.42
2011/01/28,27.751,141199000,28.895,28.93,27.45
2011/01/27,28.87,146153100,28.75,29.46,28.49
2011/01/26,28.78,74601610,28.51,28.99,28.5
2011/01/25,28.45,42406980,28.14,28.45,28.12
2011/01/24,28.38,51804190,28.02,28.56,27.99
2011/01/21,28.02,58026070,28.4,28.43,28.02
2011/01/20,28.3525,58612460,28.5,28.55,28.13
2011/01/19,28.47,49985150,28.46,28.68,28.27
2011/01/18,28.66,53208610,28.16,28.74,28.14
2011/01/14,28.3,62687390,28.08,28.38,27.91
2011/01/13,28.19,66973950,28.33,28.39,28.01
2011/01/12,28.55,52620140,28.12,28.59,28.07
2011/01/11,28.11,50298880,28.2,28.25,28.05
2011/01/10,28.22,57538310,28.26,28.4,28.04
2011/01/07,28.6,73738880,28.64,28.74,28.25
2011/01/06,28.82,87988310,28.04,28.85,27.86
2011/01/05,28,58615710,27.9,28.01,27.77
2011/01/04,28.0875,54393480,27.94,28.17,27.85
2011/01/03,27.98,53386530,28.05,28.18,27.92
2010/12/31,27.91,24751300,27.8,27.92,27.63
2010/12/30,27.85,20775800,27.92,28,27.775
2010/12/29,27.97,19486620,27.94,28.12,27.88
2010/12/28,28.01,23038580,27.97,28.17,27.96
2010/12/27,28.07,21638710,28.12,28.2,27.88
2010/12/23,28.3,24902420,27.97,28.32,27.96
2010/12/22,28.1875,42250450,28.01,28.4,27.98
2010/12/21,28.07,38092170,27.85,28.14,27.76
2010/12/20,27.81,52662170,27.95,27.99,27.68
2010/12/17,27.9025,87237850,27.92,28.09,27.75
2010/12/16,27.9875,57637720,27.76,27.99,27.66
2010/12/15,27.85,69519250,27.53,27.99,27.53
2010/12/14,27.62,64060110,27.31,27.75,27.26
2010/12/13,27.245,47923960,27.27,27.45,27.1725
2010/12/10,27.34,37602450,27.19,27.4,27.11
2010/12/09,27.08,46948730,27.28,27.34,27.01
2010/12/08,27.23,41596650,26.83,27.24,26.8
2010/12/07,26.87,57788920,27.08,27.13,26.85
2010/12/06,26.84,36247510,26.93,26.98,26.76
2010/12/03,27.02,52595940,26.81,27.06,26.78
2010/12/02,26.89,91751270,26.24,26.98,26.2
2010/12/01,26.04,74029350,25.57,26.25,25.56
2010/11/30,25.2575,75214660,25.05,25.47,25
2010/11/29,25.31,56550890,25.19,25.42,24.93
2010/11/26,25.25,21356530,25.21,25.41,25.17
2010/11/24,25.37,56822410,25.2,25.46,25.16
2010/11/23,25.12,69737630,25.57,25.6,25.09
2010/11/22,25.73,53094730,25.65,25.74,25.44
2010/11/19,25.69,52373820,25.8,25.83,25.6
2010/11/18,25.8375,59528140,25.71,26.08,25.61
2010/11/17,25.57,58058850,25.9,25.91,25.55
2010/11/16,25.81,65155530,26.04,26.04,25.65
2010/11/15,26.2,51695740,26.33,26.5,26.17
2010/11/12,26.27,64934490,26.47,26.52,26.1
2010/11/11,26.68,62054110,26.68,26.72,26.28
2010/11/10,26.94,52134750,27.01,27.08,26.81
2010/11/09,26.95,58573800,26.81,27.11,26.71
2010/11/08,26.81,71635470,26.68,27.05,26.58
2010/11/05,26.85,110919400,27.17,27.19,26.53
2010/11/04,27.14,93545630,27.41,27.43,27.01
2010/11/03,27.03,110188900,27.46,27.49,26.96
2010/11/02,27.39,54338510,27.06,27.42,27.02
2010/11/01,26.95,61909210,26.88,27.22,26.7
2010/10/29,26.665,114153700,27.15,27.2,26.48
2010/10/28,26.28,80061710,26.21,26.38,25.92
2010/10/27,26.05,64687370,25.79,26.11,25.62
2010/10/26,25.9,69253650,25.12,25.97,25.06
2010/10/25,25.19,50866380,25.24,25.3493,25.17
2010/10/22,25.3775,25833340,25.52,25.54,25.27
2010/10/21,25.42,49979220,25.4,25.54,25.05
2010/10/20,25.31,56184230,25.26,25.4,25.1
2010/10/19,25.1,66086410,25.27,25.37,24.95
2010/10/18,25.82,48291320,25.59,25.95,25.45
2010/10/15,25.54,68917400,25.36,25.55,25.23
2010/10/14,25.23,51927940,25.29,25.34,25
2010/10/13,25.34,74552920,25.02,25.54,24.89
2010/10/12,24.83,49991880,24.65,24.93,24.43
2010/10/11,24.59,27549890,24.74,24.74,24.5
2010/10/08,24.57,41321010,24.62,24.65,24.37
2010/10/07,24.53,50025340,24.62,24.75,24.28
2010/10/06,24.43,50409160,24.32,24.54,24.13
2010/10/05,24.35,77953360,24.06,24.45,23.91
2010/10/04,23.91,98073840,23.96,23.99,23.78
2010/10/01,24.38,62616410,24.77,24.82,24.3
2010/09/30,24.49,60941750,24.61,24.83,24.36
2010/09/29,24.5,44276410,24.63,24.66,24.4
2010/09/28,24.6775,56012780,24.8,24.9,24.35
2010/09/27,24.7325,43609200,24.85,24.99,24.59
2010/09/24,24.775,51923550,24.64,24.8,24.58
2010/09/23,24.43,46154140,24.51,24.59,24.36
2010/09/22,24.61,94207870,24.89,24.97,24.36
2010/09/21,25.15,52669260,25.42,25.42,25.08
2010/09/20,25.43,49790700,25.28,25.52,25.11
2010/09/17,25.22,70284460,25.4,25.53,25.08
2010/09/16,25.33,44437500,25.06,25.37,25.05
2010/09/15,25.115,56067800,25.1,25.22,24.92
2010/09/14,25.03,87104950,25.04,25.35,24.89
2010/09/13,25.11,114501600,24.2,25.29,24.09
2010/09/10,23.85,58265910,23.98,24.03,23.79
2010/09/09,24.01,45970920,24.19,24.21,23.99
2010/09/08,23.93,65322440,24.07,24.2,23.74
2010/09/07,23.96,51845630,24.1,24.3,23.92
2010/09/03,24.29,64127990,24.24,24.45,24.2
2010/09/02,23.94,48783290,23.88,23.9499,23.71
2010/09/01,23.9,64832480,23.67,23.95,23.54
2010/08/31,23.465,66067760,23.6,23.73,23.32
2010/08/30,23.64,45363350,23.74,23.82,23.6
2010/08/27,23.93,60795560,23.88,24.02,23.51
2010/08/26,23.82,49056480,24.09,24.19,23.79
2010/08/25,24.1,47351860,24,24.22,23.87
2010/08/24,24.04,66470050,24.09,24.35,24
2010/08/23,24.28,51693780,24.44,24.6403,24.24
2010/08/20,24.23,49345890,24.31,24.4,24.2
2010/08/19,24.44,54022700,24.62,24.74,24.21
2010/08/18,24.82,45973890,24.68,24.95,24.41
2010/08/17,24.71,52804610,24.71,24.96,24.6
2010/08/16,24.5,40929560,24.36,24.61,24.3
2010/08/13,24.4,45245310,24.35,24.67,24.24
2010/08/12,24.49,70213230,24.42,24.6825,24.36
2010/08/11,24.86,76617490,24.68,24.9,24.56
2010/08/10,25.07,87232800,25.33,25.34,24.88
2010/08/09,25.61,57070310,25.55,25.73,25.37
2010/08/06,25.55,55968350,25.18,25.56,25.02
2010/08/05,25.37,64885550,25.49,25.58,25.21
2010/08/04,25.73,78485950,26.15,26.24,25.44
2010/08/03,26.16,56692270,26.2,26.35,25.97
2010/08/02,26.33,54906520,25.99,26.38,25.75
2010/07/30,25.81,83513200,25.75,25.84,25.35
2010/07/29,26.03,69426590,26.13,26.41,25.6
2010/07/28,25.95,69962250,26.07,26.19,25.83
2010/07/27,26.16,60648950,26.14,26.24,25.96
2010/07/26,26.1,67219910,25.86,26.2,25.8
2010/07/23,25.81,108495900,25.84,26.02,25.25
2010/07/22,25.84,72684200,25.51,25.99,25.47
2010/07/21,25.12,72992780,25.6,25.65,24.975
2010/07/20,25.48,45486460,24.86,25.48,24.7
2010/07/19,25.23,37429940,24.96,25.3,24.91
2010/07/16,24.89,65045360,25.51,25.64,24.88
2010/07/15,25.51,56913440,25.5,25.59,24.98
2010/07/14,25.44,72735610,25.5,25.61,25.12
2010/07/13,25.13,61578240,25.14,25.3,24.9
2010/07/12,24.83,49852380,24.43,24.89,24.42
2010/07/09,24.27,53799310,24.33,24.41,24.15
2010/07/08,24.4095,50756420,24.6,24.62,23.9719
2010/07/07,24.3,81893060,23.82,24.32,23.61
2010/07/06,23.82,73569880,23.7,24.09,23.584
2010/07/02,23.27,62479630,23.36,23.48,23.05
2010/07/01,23.16,92210420,23.09,23.32,22.73
2010/06/30,23.01,80975920,23.3,23.68,22.95
2010/06/29,23.31,119621800,24.13,24.2,23.11
2010/06/28,24.31,73708130,24.51,24.61,24.12
2010/06/25,24.5325,150740500,25.05,25.11,24.31
2010/06/24,25,85150560,25.46,25.72,24.93
2010/06/23,25.308,61398600,25.78,25.78,25.22
2010/06/22,25.77,55857450,26.16,26.45,25.76
2010/06/21,25.95,54612260,26.78,26.89,25.89
2010/06/18,26.44,52075220,26.37,26.53,26.17
2010/06/17,26.37,47988490,26.56,26.67,26.04
2010/06/16,26.32,48606380,26.47,26.58,26.23
2010/06/15,26.5825,81625250,25.75,26.65,25.74
2010/06/14,25.495,50917260,25.86,25.96,25.47
2010/06/11,25.66,67997090,25.04,25.72,24.77
2010/06/10,25,78094060,25.13,25.15,24.78
2010/06/09,24.79,87168580,25.22,25.52,24.75
2010/06/08,25.11,87193260,25.25,25.26,24.65
2010/06/07,25.29,80327890,25.82,25.83,25.24
2010/06/04,25.79,89508290,26.1,26.57,25.62
2010/06/03,26.86,67797970,26.55,26.93,26.41
2010/06/02,26.46,65259520,26.06,26.48,25.73
2010/06/01,25.89,76120800,25.53,26.31,25.52
2010/05/28,25.8,67494090,25.84,26.12,25.66
2010/05/27,26,136293600,25.73,26.36,25.725
2010/05/26,25.01,176407600,26.23,26.605,24.56
2010/05/25,26.07,98171030,25.65,26.33,25.38
2010/05/24,26.27,73634740,26.85,26.86,26.26
2010/05/21,26.84,117588700,26.63,27.11,26.44
2010/05/20,27.11,87903910,27.65,27.84,27.04
2010/05/19,28.24,61728810,28.52,28.69,27.79
2010/05/18,28.5975,52654570,28.87,29,28.4
2010/05/17,28.94,46051850,29.12,29.23,28.45
2010/05/14,28.93,63317860,29.2,29.21,28.64
2010/05/13,29.24,45277260,29.26,29.73,29.18
2010/05/12,29.44,47093940,28.98,29.58,28.92
2010/05/11,28.88,63773770,28.68,29.65,28.57
2010/05/10,28.94,86631120,29.01,29.48,28.71
2010/05/07,28.21,173679400,28.93,28.95,27.32
2010/05/06,28.98,128502900,29.59,29.88,27.91
2010/05/05,29.85,66677610,29.77,30.09,29.69
2010/05/04,30.13,82045510,30.52,30.55,29.75
2010/05/03,30.86,43984120,30.67,31.0606,30.58
2010/04/30,30.535,63214470,31.07,31.08,30.52
2010/04/29,31.003,52519450,30.93,31.4333,30.67
2010/04/28,30.91,64466680,30.92,31,30.62
2010/04/27,30.845,68723680,30.95,31.25,30.7493
2010/04/26,31.11,63645800,31,31.275,30.86
2010/04/23,30.96,126730100,31.12,31.58,30.65
2010/04/22,31.39,83322790,31.04,31.53,30.9
2010/04/21,31.332,54169210,31.33,31.5,31.23
2010/04/20,31.36,52173790,31.22,31.44,31.13
2010/04/19,31.039,64417220,30.77,31.25,30.76
2010/04/16,30.67,88698990,30.79,30.98,30.6
2010/04/15,30.87,52736560,30.82,30.95,30.71
2010/04/14,30.82,68906890,30.79,31,30.66
2010/04/13,30.45,41343360,30.15,30.5,30.13
2010/04/12,30.32,37067510,30.25,30.49,30.205
2010/04/09,30.34,54737800,29.95,30.41,29.895
2010/04/08,29.92,63408820,29.32,29.975,29.3
2010/04/07,29.35,58316540,29.16,29.56,29.14
2010/04/06,29.32,47147120,29.15,29.58,28.98
2010/04/05,29.27,34326400,29.13,29.425,29.03
2010/04/01,29.16,74753190,29.35,29.54,28.62
2010/03/31,29.2875,63758030,29.64,29.72,29.17
2010/03/30,29.77,34953380,29.63,29.86,29.5
2010/03/29,29.59,33328320,29.71,29.82,29.55
2010/03/26,29.66,55593560,30.09,30.2,29.59
2010/03/25,30.01,73160350,29.83,30.57,29.8
2010/03/24,29.65,33985040,29.72,29.85,29.6
2010/03/23,29.88,41942960,29.59,29.9,29.41
2010/03/22,29.6,37698010,29.5,29.7,29.39
2010/03/19,29.59,81329950,29.76,29.9,29.35
2010/03/18,29.61,43803350,29.628,29.72,29.5
2010/03/17,29.63,50375230,29.5,29.87,29.4
2010/03/16,29.37,36720660,29.42,29.49,29.2
2010/03/15,29.29,37495690,29.18,29.37,29.01
2010/03/12,29.27,31698070,29.32,29.38,29.04
2010/03/11,29.18,35347730,28.89,29.19,28.85
2010/03/10,28.97,44891160,28.86,29.11,28.8
2010/03/09,28.8,49560680,28.56,29.11,28.55
2010/03/08,28.63,39413470,28.52,28.93,28.5
2010/03/05,28.5875,55981520,28.66,28.68,28.42
2010/03/04,28.63,42888060,28.46,28.65,28.27
2010/03/03,28.46,48412940,28.51,28.61,28.35
2010/03/02,28.46,93122240,29.08,29.3,28.24
2010/03/01,29.02,43773000,28.77,29.05,28.53
2010/02/26,28.67,40368990,28.65,28.85,28.51
2010/02/25,28.6,48693660,28.27,28.65,28.02
2010/02/24,28.63,43155280,28.52,28.79,28.38
2010/02/23,28.33,52252160,28.68,28.83,28.09
2010/02/22,28.73,36706850,28.84,28.94,28.65
2010/02/19,28.77,44451650,28.79,28.92,28.69
2010/02/18,28.969,42811450,28.59,29.03,28.51
2010/02/17,28.59,45756190,28.53,28.65,28.36
2010/02/16,28.35,51934420,28.13,28.37,28.02
2010/02/12,27.93,77560140,27.81,28.06,27.58
2010/02/11,28.12,65977140,27.93,28.4,27.7
2010/02/10,27.99,47949340,28.03,28.24,27.84
2010/02/09,28.01,59118140,27.97,28.34,27.75
2010/02/08,27.72,52811480,28.01,28.08,27.57
2010/02/05,28.02,80799810,28,28.28,27.57
2010/02/04,27.84,77791530,28.38,28.5,27.81
2010/02/03,28.63,61311770,28.26,28.79,28.12
2010/02/02,28.46,54134500,28.37,28.5,28.14
2010/02/01,28.41,85751720,28.39,28.48,27.92
2010/01/29,28.18,193844100,29.9,29.92,27.66
2010/01/28,29.16,116526500,29.84,29.87,28.89
2010/01/27,29.67,63930860,29.35,29.82,29.02
2010/01/26,29.5,66626770,29.2,29.85,29.09
2010/01/25,29.32,63371810,29.24,29.66,29.1
2010/01/22,28.96,101901700,30,30.2,28.84
2010/01/21,30.01,73042410,30.61,30.72,30
2010/01/20,30.585,54837790,30.81,30.94,30.31
2010/01/19,31.1,46573240,30.75,31.24,30.68
2010/01/15,30.86,79781890,31.08,31.24,30.71
2010/01/14,30.96,63198450,30.31,31.1,30.26
2010/01/13,30.35,51633520,30.26,30.52,30.01
2010/01/12,30.07,65904720,30.15,30.4,29.91
2010/01/11,30.27,68735300,30.71,30.76,30.12
2010/01/08,30.66,51196510,30.28,30.88,30.24
2010/01/07,30.452,50559170,30.63,30.7,30.19
2010/01/06,30.77,58171620,30.88,31.08,30.52
2010/01/05,30.96,49747250,30.85,31.1,30.64
2010/01/04,30.95,38397450,30.62,31.1,30.59
2009/12/31,30.48,31906840,30.98,30.99,30.48
2009/12/30,30.96,41998150,31.15,31.29,30.8
2009/12/29,31.39,29706980,31.35,31.5,31.23
2009/12/28,31.17,25372210,31,31.18,30.89
2009/12/24,31,11083870,30.88,31,30.76
2009/12/23,30.92,28318170,30.71,30.95,30.69
2009/12/22,30.82,36205320,30.6,30.93,30.54
2009/12/21,30.52,39904340,30.4,30.84,30.37
2009/12/18,30.36,94021230,29.84,30.45,29.8
2009/12/17,29.6,43645040,29.95,29.96,29.57
2009/12/16,30.1,55735430,30.07,30.41,30.04
2009/12/15,30.02,49441100,29.89,30.21,29.88
2009/12/14,30.11,34621330,29.91,30.16,29.9
2009/12/11,29.85,43744170,29.97,30,29.79
2009/12/10,29.87,45920600,29.71,29.96,29.66
2009/12/09,29.71,44713230,29.47,29.81,29.25
2009/12/08,29.57,37381680,29.52,29.74,29.38
2009/12/07,29.79,38044890,29.78,30.08,29.68
2009/12/04,29.98,58808670,30.05,30.37,29.83
2009/12/03,29.83,43093020,29.84,30.2,29.76
2009/12/02,29.78,36291580,29.9,29.99,29.65
2009/12/01,30.01,49903010,29.52,30.05,29.41
2009/11/30,29.41,43991430,29.15,29.45,29
2009/11/27,29.22,29357890,29.11,29.39,28.75
2009/11/25,29.79,32033440,29.81,29.86,29.58
2009/11/24,29.91,37277920,29.95,29.99,29.75
2009/11/23,29.94,41830640,29.84,30.01,29.7
2009/11/20,29.62,42640940,29.66,29.77,29.43
2009/11/19,29.78,51884940,29.99,30,29.7
2009/11/18,30.11,59420550,30,30.14,29.81
2009/11/17,30,75447800,29.5,30,29.47
2009/11/16,29.54,53837650,29.61,29.8,29.37
2009/11/13,29.63,53026030,29.47,29.79,29.37
2009/11/12,29.36,55307630,29.01,29.49,29
2009/11/11,29.12,49658510,29.08,29.3,29.02
2009/11/10,29.01,65825790,28.9,29.28,28.81
2009/11/09,28.99,57390670,28.62,29,28.53
2009/11/06,28.52,38583670,28.38,28.63,28.2
2009/11/05,28.47,52616210,28.52,28.74,28.28
2009/11/04,28.06,63667510,27.69,28.39,27.62
2009/11/03,27.53,50255470,27.64,27.74,27.43
2009/11/02,27.88,62369240,27.7,28.05,27.41
2009/10/30,27.73,73205660,28.03,28.4,27.66
2009/10/29,28.22,65202210,28.07,28.41,27.85
2009/10/28,28.02,73465540,28.24,28.77,27.95
2009/10/27,28.59,68597400,28.73,28.88,28.44
2009/10/26,28.68,123923600,28.125,29.02,28.11
2009/10/23,28.02,281625200,29.2,29.35,27.88
2009/10/22,26.59,61230030,26.56,26.72,26.13
2009/10/21,26.58,61642820,26.46,26.75,26.39
2009/10/20,26.37,54593960,26.42,26.51,25.94
2009/10/19,26.36,48093560,26.49,26.58,26.25
2009/10/16,26.5,56463220,26.45,26.63,26.1
2009/10/15,26.71,65555770,25.9,26.71,25.9
2009/10/14,25.96,45327480,26.14,26.2,25.82
2009/10/13,25.81,37469970,25.59,25.94,25.52
2009/10/12,25.72,29142140,25.66,25.89,25.55
2009/10/09,25.55,39501830,25.57,25.79,25.46
2009/10/08,25.67,60495610,25.44,25.9,25.22
2009/10/07,25.1,38462390,24.99,25.18,24.88
2009/10/06,25.11,48631890,24.68,25.21,24.655
2009/10/05,24.64,60786470,24.98,25.06,24.52
2009/10/02,24.96,51220090,24.455,25.09,24.43
2009/10/01,24.88,75794650,25.405,25.47,24.8
2009/09/30,25.72,63522950,25.76,25.99,25.38
2009/09/29,25.75,39028240,25.91,25.96,25.69
2009/09/28,25.83,44360090,25.6,26.16,25.6
2009/09/25,25.55,50107270,25.69,25.82,25.52
2009/09/24,25.94,56261080,25.92,26.11,25.66
2009/09/23,25.71,60583540,25.92,26.25,25.64
2009/09/22,25.77,61309850,25.4,25.82,25.29
2009/09/21,25.3,28864170,25.11,25.37,25.1
2009/09/18,25.26,67991150,25.46,25.48,25.1
2009/09/17,25.3,42414960,25.06,25.38,25.06
2009/09/16,25.2,49688070,25.25,25.35,24.95
2009/09/15,25.2,44713230,24.97,25.27,24.86
2009/09/14,25,42788900,24.65,25.09,24.64
2009/09/11,24.86,54302290,24.93,25.17,24.81
2009/09/10,25,46253800,24.8,25.05,24.65
2009/09/09,24.78,49897210,24.74,24.95,24.665
2009/09/08,24.82,53715520,24.62,24.84,24.41
2009/09/04,24.62,44987570,24.09,24.8001,24.08
2009/09/03,24.11,34110810,23.91,24.14,23.76
2009/09/02,23.86,40726040,23.82,24.14,23.78
2009/09/01,24,62571800,24.35,24.74,23.9
2009/08/31,24.65,49582950,24.57,24.85,24.29
2009/08/28,24.68,55789640,25.07,25.49,24.61
2009/08/27,24.69,45433940,24.41,24.78,24.3
2009/08/26,24.55,41060010,24.59,24.75,24.42
2009/08/25,24.64,43961480,24.6,24.82,24.46
2009/08/24,24.64,54159300,24.41,24.7326,24.28
2009/08/21,24.41,68995700,23.93,24.42,23.77
2009/08/20,23.67,39502680,23.6,23.87,23.54
2009/08/19,23.65,41814320,23.25,23.72,23.25
2009/08/18,23.58,38831620,23.29,23.65,23.27
2009/08/17,23.25,42462890,23.32,23.6,23.23
2009/08/14,23.692,46328540,23.62,23.8,23.51
2009/08/13,23.62,38951990,23.63,23.85,23.4
2009/08/12,23.53,61936270,23.13,23.9,23.03
2009/08/11,23.13,33611790,23.32,23.4,23.05
2009/08/10,23.42,35258950,23.46,23.55,23.3
2009/08/07,23.56,46165010,23.75,23.82,23.5
2009/08/06,23.46,59655950,23.93,23.98,23.27
2009/08/05,23.81,53263040,23.84,24.25,23.79
2009/08/04,23.77,49116380,23.68,23.79,23.53
2009/08/03,23.83,46843710,23.82,23.86,23.5
2009/07/31,23.52,54257370,23.77,24.07,23.5
2009/07/30,23.81,67713830,24.2,24.43,23.71
2009/07/29,23.8,73588000,23.73,23.91,23.34
2009/07/28,23.47,70237130,22.99,23.55,22.9
2009/07/27,23.11,80886000,23.44,23.45,22.9
2009/07/24,23.45,214911400,23.61,23.89,22.81
2009/07/23,25.56,104466300,24.93,25.72,24.84
2009/07/22,24.8,66131780,24.7,24.9,24.51
2009/07/21,24.83,51987160,24.69,24.83,24.37
2009/07/20,24.53,47734530,24.44,24.53,24.15
2009/07/17,24.29,52839230,24.4,24.45,24.1
2009/07/16,24.44,64532180,23.93,24.44,23.86
2009/07/15,24.12,67188210,23.75,24.12,23.56
2009/07/14,23.11,45343980,23.2,23.22,22.86
2009/07/13,23.23,67551500,22.42,23.29,22.14
2009/07/10,22.39,43229130,22.19,22.54,22.15
2009/07/09,22.44,46963780,22.65,22.81,22.37
2009/07/08,22.56,73010700,22.31,22.69,22
2009/07/07,22.53,52802680,23.08,23.14,22.46
2009/07/06,23.2,48947080,23.21,23.28,22.87
2009/07/02,23.37,65392250,23.76,24.04,23.21
2009/07/01,24.04,54871450,24.05,24.3,23.96
2009/06/30,23.77,66430750,23.97,24.24,23.63
2009/06/29,23.86,62784330,23.6,24.03,23.55
2009/06/26,23.35,65093860,23.57,23.69,23.32
2009/06/25,23.79,57722360,23.43,23.92,23.2
2009/06/24,23.47,54273290,23.45,23.75,23.36
2009/06/23,23.34,56747550,23.38,23.66,23.21
2009/06/22,23.28,71274810,23.95,23.95,23.25
2009/06/19,24.07,115435800,24.04,24.34,23.75
2009/06/18,23.5,58721120,23.62,23.69,23.3
2009/06/17,23.68,86227180,23.5,23.82,23.17
2009/06/16,23.45,105272500,23.47,24.11,23.44
2009/06/15,23.42,69056830,23.23,23.54,23.02
2009/06/12,23.33,50911270,22.9,23.38,22.74
2009/06/11,22.83,65123510,22.59,23.26,22.57
2009/06/10,22.55,61193180,22.17,22.62,22.12
2009/06/09,22.08,47765240,22.06,22.32,21.88
2009/06/08,22.05,48989200,21.98,22.32,21.63
2009/06/05,22.14,58932120,21.96,22.31,21.81
2009/06/04,21.83,42328970,21.77,21.9,21.58
2009/06/03,21.73,55824130,21.31,21.76,21.29
2009/06/02,21.4,48926260,21.36,21.98,21.2
2009/06/01,21.4,57287980,21,21.5,20.86
2009/05/29,20.89,46028600,20.56,20.94,20.3
2009/05/28,20.45,45475340,20.32,20.63,20.05
2009/05/27,20.13,42890980,20.25,20.6,20.07
2009/05/26,20.34,44985430,19.54,20.45,19.45
2009/05/22,19.75,37316760,19.93,20.17,19.47
2009/05/21,19.82,58219980,20.14,20.23,19.51
2009/05/20,20.38,47439030,20.41,20.69,20.22
2009/05/19,20.31,51304730,20.51,20.74,20.25
2009/05/18,20.6,46003810,20.36,20.6,20.24
2009/05/15,20.22,61232150,20.13,20.5,19.975
2009/05/14,20.06,54418560,19.83,20.23,19.8
2009/05/13,19.75,49280690,19.923,20,19.67
2009/05/12,19.89,71906020,19.51,20.06,19.47
2009/05/11,19.32,63746620,19.2,19.73,19.01
2009/05/08,19.42,67583970,19.46,19.64,19.14
2009/05/07,19.32,68672620,19.96,19.99,19.14
2009/05/06,19.79,59602330,20.06,20.07,19.61
2009/05/05,19.79,66833870,20.14,20.24,19.64
2009/05/04,20.19,54280560,20.37,20.4,19.98
2009/05/01,20.24,63141180,20.19,20.35,19.8625
2009/04/30,20.26,83693870,20.6,21.1,20.01
2009/04/29,20.25,76843560,20.11,20.89,20.06
2009/04/28,19.93,74296410,20.25,20.27,19.79
2009/04/27,20.4,68209300,20.55,20.82,20.28
2009/04/24,20.91,167730000,19.82,21.2,19.5
2009/04/23,18.92,85000940,18.92,18.94,18.47
2009/04/22,18.78,59166120,18.76,19.19,18.7
2009/04/21,18.97,60838500,18.59,19.08,18.57
2009/04/20,18.61,62936380,18.89,18.95,18.57
2009/04/17,19.2,61340380,19.685,19.69,19
2009/04/16,19.76,67681160,19.16,19.78,18.99
2009/04/15,18.83,72504840,19.21,19.25,18.51
2009/04/14,19.35,63568580,19.44,19.55,19
2009/04/13,19.59,44172210,19.69,19.85,19.37
2009/04/09,19.67,55622420,19.45,19.7,19.22
2009/04/08,19.19,56232010,18.97,19.62,18.96
2009/04/07,18.76,65788750,18.76,19.14,18.63
2009/04/06,18.76,47388050,18.54,18.76,18.265
2009/04/03,18.75,81409500,19.13,19.15,18.4343
2009/04/02,19.29,99042930,19.5,19.89,19
2009/04/01,19.31,96130230,18.23,19.36,18.18
2009/03/31,18.37,92088540,17.83,18.79,17.78
2009/03/30,17.48,49434300,17.74,17.76,17.27
2009/03/27,18.13,47437400,18.543,18.615,18.05
2009/03/26,18.83,63399610,18.17,18.88,18.12
2009/03/25,17.88,73917960,17.98,18.31,17.52
2009/03/24,17.93,50048880,18.04,18.2122,17.84
2009/03/23,18.33,71175180,17.37,18.59,17.31
2009/03/20,17.06,81713160,17.32,17.65,16.88
2009/03/19,17.14,58833780,17.37,17.45,16.92
2009/03/18,16.96,70667980,17.03,17.22,16.6
2009/03/17,16.9,62469610,16.323,16.9,16.26
2009/03/16,16.25,66882140,16.82,16.96,16.24
2009/03/13,16.65,82826190,16.98,17.05,16.18
2009/03/12,17.01,93614320,17.01,17.04,16.48
2009/03/11,17.11,84306690,16.63,17.2,16.43
2009/03/10,16.48,94810610,15.37,16.62,15.25
2009/03/09,15.15,66453100,15.2,15.74,15.1
2009/03/06,15.28,92801450,15.35,15.62,14.87
2009/03/05,15.27,89276900,15.86,15.88,15.2675
2009/03/04,16.12,68842440,16.12,16.4,15.89
2009/03/03,15.88,79871350,16.03,16.24,15.64
2009/03/02,15.79,80569360,15.96,16.25,15.72
2009/02/27,16.15,93408220,16.29,16.52,16.1
2009/02/26,16.42,83185740,17.05,17.08,16.42
2009/02/25,16.96,105795300,17.01,17.24,16.46
2009/02/24,17.17,122650600,17.03,17.35,16.36
2009/02/23,17.21,70777290,18.02,18.15,17.16
2009/02/20,18,69413320,17.77,18.19,17.66
2009/02/19,17.91,48735800,18.3,18.38,17.81
2009/02/18,18.12,54939940,18.22,18.45,18
2009/02/17,18.09,75823720,18.49,18.5,17.89
2009/02/13,19.09,47395670,19.27,19.47,19.04
2009/02/12,19.26,75281560,18.97,19.32,18.54
2009/02/11,19.21,58583920,18.94,19.49,18.92
2009/02/10,18.8,83925010,19.25,19.8,18.7
2009/02/09,19.44,52167060,19.64,19.77,19.26
2009/02/06,19.66,86709410,19.16,19.93,19.06
2009/02/05,19.04,75161560,18.51,19.14,18.25
2009/02/04,18.63,75571150,18.54,19,18.5
2009/02/03,18.5,86374270,17.85,18.61,17.6
2009/02/02,17.83,88839160,17.03,18.13,17
2009/01/30,17.1,61906740,17.74,17.79,17.1
2009/01/29,17.59,49141790,17.78,17.96,17.56
2009/01/28,18.04,64144650,17.8,18.31,17.76
2009/01/27,17.66,61660690,17.78,17.97,17.43
2009/01/26,17.63,93115480,17.29,17.81,17.23
2009/01/23,17.2,116812100,16.97,17.49,16.75
2009/01/22,17.11,222338900,18.05,18.18,17.07
2009/01/21,19.38,68270530,18.87,19.45,18.46
2009/01/20,18.48,89358270,19.46,19.62,18.37
2009/01/16,19.71,79624980,19.63,19.91,19.15
2009/01/15,19.24,96150540,19.07,19.3,18.52
2009/01/14,19.09,80245470,19.53,19.68,19.01
2009/01/13,19.82,65816180,19.52,19.99,19.52
2009/01/12,19.47,52154200,19.71,19.79,19.3
2009/01/09,19.52,49807870,20.17,20.3,19.41
2009/01/08,20.12,69636940,19.63,20.19,19.55
2009/01/07,19.51,72706640,20.19,20.29,19.48
2009/01/06,20.76,58077680,20.75,21,20.61
2009/01/05,20.52,61461950,20.2,20.67,20.06
2009/01/02,20.33,50082370,19.533,20.4,19.37
2008/12/31,19.44,46414930,19.31,19.68,19.27
2008/12/30,19.34,43211920,19.01,19.49,19
2008/12/29,18.96,58509430,19.15,19.21,18.64
2008/12/26,19.13,23100820,19.2,19.33,19.09
2008/12/24,19.17,16894070,19.26,19.45,19.1
2008/12/23,19.28,47506360,19.28,19.57,19.01
2008/12/22,19.18,58560980,19.24,19.29,18.89
2008/12/19,19.12,113458700,19.42,19.8,19.11
2008/12/18,19.3,80721510,19.86,20.02,18.99
2008/12/17,19.66,78233420,19.81,20.05,19.5
2008/12/16,20.11,97360640,19.21,20.18,19
2008/12/15,19.04,59905300,19.34,19.44,18.89
2008/12/12,19.36,78104440,19.15,19.85,18.7
2008/12/11,19.45,83525010,20.11,20.12,19.31
2008/12/10,20.61,61496670,20.82,20.96,20.3
2008/12/09,20.6,80481900,20.62,21.25,20.46
2008/12/08,21.01,107222400,20.35,21.25,20.14
2008/12/05,19.87,91993670,18.91,19.98,18.47
2008/12/04,19.11,78701310,19.4,19.92,18.79
2008/12/03,19.87,80947680,18.65,19.9,18.6
2008/12/02,19.15,79680970,18.99,19.31,18.56
2008/12/01,18.61,79608580,19.875,19.95,18.603
2008/11/28,20.22,31371940,20.23,20.31,20.02
2008/11/26,20.49,79675840,19.73,20.6761,19.73
2008/11/25,19.99,92939460,20.86,20.93,19.55
2008/11/24,20.69,125272000,19.89,20.94,19.87
2008/11/21,19.68,156981400,18.02,19.7,17.98
2008/11/20,17.53,139461300,18.115,18.84,17.5
2008/11/19,18.29,102982800,19.63,19.95,18.25
2008/11/18,19.62,108931500,19.5,19.66,18.75
2008/11/17,19.32,97274890,19.74,20.24,19.15
2008/11/14,20.06,96462130,20.56,21.34,19.65
2008/11/13,21.25,148309100,20.15,21.25,18.74
2008/11/12,20.3,90014230,20.89,21,20.28
2008/11/11,21.2,78002060,21.29,21.3,20.79
2008/11/10,21.3,67088670,21.845,21.97,21.19
2008/11/07,21.5,71247910,21.32,21.54,21
2008/11/06,20.88,95420680,21.87,22.08,20.86
2008/11/05,22.08,81116190,23.33,23.34,22.05
2008/11/04,23.53,72112550,23.13,23.66,22.87
2008/11/03,22.62,61922220,22.48,22.91,22.21
2008/10/31,22.33,92744230,22.53,22.91,22.12
2008/10/30,22.63,95264620,23.69,23.88,22.39
2008/10/29,23,111745800,23.13,23.97,22.7
2008/10/28,23.1,134052600,21.64,23.21,21.34
2008/10/27,21.18,117643300,21.67,21.96,21.02
2008/10/24,21.96,153895100,21.06,22.86,20.95
2008/10/23,22.32,154106600,21.55,22.59,20.89
2008/10/22,21.53,149981000,23.04,23.06,20.9
2008/10/21,23.36,100275000,24.3,25.01,23.27
2008/10/20,24.72,93471770,24.2,24.75,23.01
2008/10/17,23.93,133651400,23.565,25.11,23.31
2008/10/16,24.19,161081300,22.935,24.1902,21.31
2008/10/15,22.66,113250100,23.78,24.25,22.48
2008/10/14,24.1,165661100,25.64,25.73,23.6
2008/10/13,25.5,144875700,22.86,25.5,22.63
2008/10/10,21.5,228401800,21.79,22.35,20.65
2008/10/09,22.3,131916600,23.765,23.91,22.07
2008/10/08,23.01,171575600,22.9,24.3,22.5
2008/10/07,23.23,145928500,24.98,25.21,23.14
2008/10/06,24.91,146364300,25.63,25.99,24.14
2008/10/03,26.32,114283900,26.365,27.47,26.24
2008/10/02,26.25,93799360,26.18,26.53,25.7
2008/10/01,26.48,88914600,26.38,26.99,26.28
2008/09/30,26.69,107201600,25.77,26.6911,25.54
2008/09/29,25.01,134333200,26.94,27.66,25.0089
2008/09/26,27.4,100714600,26.17,27.56,26.14
2008/09/25,26.61,96147400,25.82,26.88,25.74
2008/09/24,25.72,80247620,25.58,26.09,25.46
2008/09/23,25.44,92092460,25.66,26.17,25.34
2008/09/22,25.4,105144600,26.22,26.32,25.32
2008/09/19,25.16,134921600,26.37,26.4,23.5
2008/09/18,25.26,132250300,24.8,25.35,24.01
2008/09/17,24.57,103549300,25.73,25.87,24.5
2008/09/16,25.99,111658400,26.09,26.49,25.52
2008/09/15,26.82,82312390,26.92,27.49,26.73
2008/09/12,27.62,75570240,27.14,27.74,26.94
2008/09/11,27.34,72899550,26.1,27.46,26.03
2008/09/10,26.44,75042030,26.52,26.86,26.25
2008/09/09,26.1,85693570,26.2,26.6,26.05
2008/09/08,26.12,62109170,26.21,26.33,25.67
2008/09/05,25.65,82222430,26.03,26.22,25.63
2008/09/04,26.35,66138490,26.74,26.89,26.35
2008/09/03,26.9,57126920,27,27.18,26.84
2008/09/02,27.1,66070680,27.665,27.76,27.06
2008/08/29,27.29,50723360,27.68,27.78,27.2879
2008/08/28,27.94,48371800,27.61,28.01,27.6
2008/08/27,27.56,33973080,27.34,27.79,27.13
2008/08/26,27.27,44773030,27.58,27.72,27.17
2008/08/25,27.66,51372940,27.61,27.84,27.46
2008/08/22,27.84,47892790,27.23,27.88,27.22
2008/08/21,27.18,43614130,27.1,27.23,26.86
2008/08/20,27.29,41483210,27.535,27.58,27.17
2008/08/19,27.32,40307900,27.54,27.75,27.27
2008/08/18,27.69,38041010,27.78,28.05,27.55
2008/08/15,27.81,47266670,27.98,28.15,27.58
2008/08/14,27.91,49642110,27.82,28.28,27.56
2008/08/13,27.91,51162290,28.07,28.5,27.76
2008/08/12,28.12,62796400,27.78,28.36,27.58
2008/08/11,27.9,68729270,27.86,28.4,27.66
                                                                                                                                                                                                                                                                                                                                                                                                                  HistoricalQuotes/AAPL.csv                                                                           0000664 0001750 0001750 00000363311 13334161015 015172  0                                                                                                    ustar   sglass                          sglass                                                                                                                                                                                                                 date,close,volume,open,high,low
2018/08/10,207.53,24592460,207.36,209.1,206.67
2018/08/09,208.88,23389530,207.28,209.78,207.2
2018/08/08,207.25,22493750,206.05,207.81,204.52
2018/08/07,207.11,25525650,209.32,209.5,206.76
2018/08/06,209.07,25396100,208,209.25,207.07
2018/08/03,207.99,33408050,207.03,208.74,205.4803
2018/08/02,207.39,62317430,200.58,208.38,200.35
2018/08/01,201.5,67812280,199.13,201.76,197.31
2018/07/31,190.29,37847260,190.3,192.14,189.34
2018/07/30,189.91,20912890,191.9,192.2,189.07
2018/07/27,190.98,23975350,194.99,195.19,190.1
2018/07/26,194.21,19005150,194.61,195.96,193.61
2018/07/25,194.82,16553500,193.06,194.85,192.43
2018/07/24,193,18680930,192.45,193.6601,192.05
2018/07/23,191.61,15955820,190.68,191.96,189.56
2018/07/20,191.44,20670830,191.78,192.43,190.17
2018/07/19,191.88,20182050,189.69,192.55,189.69
2018/07/18,190.4,16365720,191.78,191.8,189.93
2018/07/17,191.45,15515000,189.75,191.87,189.2
2018/07/16,190.91,15009800,191.52,192.65,190.415
2018/07/13,191.33,12506830,191.08,191.84,190.9
2018/07/12,191.03,18000180,189.53,191.41,189.31
2018/07/11,187.88,18776390,188.5,189.7799,187.61
2018/07/10,190.35,15801370,190.71,191.28,190.1801
2018/07/09,190.58,19636390,189.5,190.68,189.3
2018/07/06,187.97,17426160,185.42,188.434,185.2
2018/07/05,185.4,16543880,185.26,186.41,184.28
2018/07/03,183.92,13954810,187.79,187.95,183.54
2018/07/02,187.18,17675210,183.82,187.3,183.42
2018/06/29,185.11,22551660,186.29,187.19,182.91
2018/06/28,185.5,17352380,184.1,186.21,183.8
2018/06/27,184.16,24987260,185.228,187.28,184.03
2018/06/26,184.43,24378480,182.99,186.53,182.54
2018/06/25,182.17,31632320,183.4,184.92,180.73
2018/06/22,184.92,27185130,186.12,186.15,184.7
2018/06/21,185.46,25649240,187.25,188.35,184.94
2018/06/20,186.5,20490090,186.35,187.2,185.73
2018/06/19,185.69,33538550,185.14,186.33,183.45
2018/06/18,188.74,18458410,187.88,189.22,187.2
2018/06/15,188.84,61438290,190.03,190.16,188.26
2018/06/14,190.8,21584720,191.55,191.57,190.22
2018/06/13,190.7,21480120,192.42,192.88,190.44
2018/06/12,192.28,16859020,191.385,192.611,191.15
2018/06/11,191.23,18069930,191.35,191.97,190.21
2018/06/08,191.7,26580710,191.17,192,189.77
2018/06/07,193.46,21329170,194.14,194.2,192.335
2018/06/06,193.98,20912820,193.63,194.08,191.92
2018/06/05,193.31,21535570,193.065,193.94,192.36
2018/06/04,191.83,26190620,191.635,193.42,191.35
2018/06/01,190.24,23377690,187.991,190.26,187.75
2018/05/31,186.87,27468700,187.22,188.23,186.14
2018/05/30,187.5,18503410,187.72,188,186.78
2018/05/29,187.9,22409110,187.6,188.75,186.87
2018/05/25,188.58,17186760,188.23,189.65,187.65
2018/05/24,188.15,23129400,188.77,188.84,186.21
2018/05/23,188.36,19966590,186.35,188.5,185.76
2018/05/22,187.16,15228270,188.375,188.88,186.78
2018/05/21,187.63,18383080,188,189.27,186.9106
2018/05/18,186.31,18083080,187.19,187.8102,186.13
2018/05/17,186.99,17014490,188,188.91,186.36
2018/05/16,188.18,19046600,186.07,188.46,186
2018/05/15,186.44,23639070,186.78,187.07,185.1
2018/05/14,188.15,20393070,189.01,189.53,187.86
2018/05/11,188.59,26167950,189.49,190.06,187.45
2018/05/10,190.04,27942430,187.74,190.37,187.65
2018/05/09,187.36,23141260,186.55,187.4,185.22
2018/05/08,186.05,28053230,184.99,186.22,183.665
2018/05/07,185.16,42557530,185.18,187.67,184.75
2018/05/04,183.83,56137230,178.25,184.25,178.17
2018/05/03,176.89,33944110,175.88,177.5,174.4411
2018/05/02,176.57,66454720,175.225,177.75,173.8
2018/05/01,169.1,52228910,166.41,169.2,165.27
2018/04/30,165.26,41976500,162.13,167.26,161.84
2018/04/27,162.32,35617230,164,164.33,160.63
2018/04/26,164.22,27850370,164.12,165.73,163.37
2018/04/25,163.65,28331540,162.62,165.42,162.41
2018/04/24,162.94,33674960,165.67,166.33,161.2201
2018/04/23,165.24,36396590,166.835,166.92,164.09
2018/04/20,165.72,65270950,170.595,171.2184,165.43
2018/04/19,172.8,34693280,174.95,175.39,172.66
2018/04/18,177.84,20544600,177.81,178.82,176.88
2018/04/17,178.24,26575010,176.49,178.9365,176.41
2018/04/16,175.82,21561320,175.0301,176.19,174.8301
2018/04/13,174.73,25100510,174.78,175.84,173.85
2018/04/12,174.14,22858840,173.41,175,173.04
2018/04/11,172.44,22401040,172.23,173.9232,171.7
2018/04/10,173.25,28567110,173,174,171.53
2018/04/09,170.05,28976200,169.88,173.09,169.845
2018/04/06,168.38,34949690,170.97,172.48,168.2
2018/04/05,172.8,26750260,172.58,174.2304,172.08
2018/04/04,171.61,34581850,164.88,172.01,164.77
2018/04/03,168.39,30237640,167.64,168.7455,164.88
2018/04/02,166.68,37425640,167.88,168.94,164.47
2018/03/29,167.78,38116290,167.805,171.75,166.9
2018/03/28,166.48,41464880,167.25,170.02,165.19
2018/03/27,168.34,39824200,173.68,175.15,166.92
2018/03/26,172.77,36778560,168.07,173.1,166.44
2018/03/23,164.94,40984540,168.39,169.92,164.94
2018/03/22,168.85,41335980,170,172.68,168.6
2018/03/21,171.27,36387880,175.04,175.09,171.26
2018/03/20,175.24,19620520,175.24,176.8,174.94
2018/03/19,175.3,32931110,177.32,177.47,173.66
2018/03/16,178.02,38313330,178.65,179.12,177.62
2018/03/15,178.65,22676520,178.5,180.24,178.0701
2018/03/14,178.44,29334630,180.32,180.52,177.81
2018/03/13,179.97,31464170,182.59,183.5,179.24
2018/03/12,181.72,32191070,180.29,182.39,180.21
2018/03/09,179.98,32130360,177.96,180,177.39
2018/03/08,176.94,24518850,175.48,177.12,175.07
2018/03/07,175.03,31686450,174.94,175.85,174.27
2018/03/06,176.67,23273160,177.91,178.25,176.13
2018/03/05,176.82,27825140,175.21,177.74,174.52
2018/03/02,176.21,38426060,172.8,176.3,172.45
2018/03/01,175,48706170,178.54,179.775,172.66
2018/02/28,178.12,37568080,179.26,180.615,178.05
2018/02/27,178.39,38885510,179.1,180.48,178.16
2018/02/26,178.97,37353670,176.35,179.39,176.21
2018/02/23,175.5,33772050,173.67,175.65,173.54
2018/02/22,172.5,30953760,171.8,173.95,171.71
2018/02/21,171.07,37378070,172.83,174.12,171.01
2018/02/20,171.85,33690660,172.05,174.26,171.42
2018/02/16,172.43,40113790,172.36,174.82,171.77
2018/02/15,172.99,50908540,169.79,173.09,169
2018/02/14,167.37,40382890,163.045,167.54,162.88
2018/02/13,164.34,32483310,161.95,164.75,161.65
2018/02/12,162.71,60774900,158.5,163.89,157.51
2018/02/09,156.41,70583530,157.07,157.89,150.24
2018/02/08,155.15,54145930,160.29,161,155.03
2018/02/07,159.54,51467440,163.085,163.4,159.0685
2018/02/06,163.03,68171940,154.83,163.72,154
2018/02/05,156.49,72215320,159.1,163.88,156
2018/02/02,160.5,85957050,166,166.8,160.1
2018/02/01,167.78,44453230,167.165,168.62,166.76
2018/01/31,167.43,32234520,166.87,168.4417,166.5
2018/01/30,166.97,45635470,165.525,167.37,164.7
2018/01/29,167.96,50565420,170.16,170.16,167.07
2018/01/26,171.51,39075250,172,172,170.06
2018/01/25,171.11,41438280,174.505,174.95,170.53
2018/01/24,174.22,51368540,177.25,177.3,173.2
2018/01/23,177.04,32395870,177.3,179.44,176.82
2018/01/22,177,27052000,177.3,177.78,176.6016
2018/01/19,178.46,31306390,178.61,179.58,177.41
2018/01/18,179.26,31087330,179.37,180.1,178.25
2018/01/17,179.1,34260230,176.15,179.25,175.07
2018/01/16,176.19,29512410,177.9,179.39,176.14
2018/01/12,177.09,25302200,176.18,177.36,175.65
2018/01/11,175.28,18653380,174.59,175.4886,174.49
2018/01/10,174.29,23751690,173.16,174.3,173
2018/01/09,174.33,21532200,174.55,175.06,173.41
2018/01/08,174.35,20523870,174.35,175.61,173.93
2018/01/05,175,23589930,173.44,175.37,173.05
2018/01/04,173.03,22342650,172.54,173.47,172.08
2018/01/03,172.23,29461040,172.53,174.55,171.96
2018/01/02,172.26,25400540,170.16,172.3,169.26
2017/12/29,169.23,25938760,170.52,170.59,169.22
2017/12/28,171.08,16412270,171,171.85,170.48
2017/12/27,170.6,21477380,170.1,170.78,169.71
2017/12/26,170.57,33113340,170.8,171.47,169.679
2017/12/22,175.01,16339690,174.68,175.424,174.5
2017/12/21,175.01,20848660,174.17,176.02,174.1
2017/12/20,174.35,23451420,174.87,175.42,173.25
2017/12/19,174.54,27393660,175.03,175.39,174.09
2017/12/18,176.42,29385650,174.88,177.2,174.86
2017/12/15,173.97,40122100,173.63,174.17,172.46
2017/12/14,172.22,20442740,172.4,173.13,171.65
2017/12/13,172.27,23402510,172.5,173.54,172
2017/12/12,171.7,19088170,172.15,172.39,171.461
2017/12/11,172.67,34260890,169.2,172.89,168.79
2017/12/08,169.37,23285760,170.49,171,168.82
2017/12/07,169.32,25656110,169.03,170.44,168.91
2017/12/06,169.01,28397810,167.5,170.2047,166.46
2017/12/05,169.64,27315530,169.06,171.52,168.4
2017/12/04,169.8,32512580,172.48,172.62,169.63
2017/12/01,171.05,39735110,169.95,171.67,168.5
2017/11/30,171.85,41484540,170.43,172.14,168.44
2017/11/29,169.48,41459120,172.63,172.92,167.16
2017/11/28,173.07,26387240,174.3,174.87,171.86
2017/11/27,174.09,20591090,175.05,175.08,173.34
2017/11/24,174.97,14026670,175.1,175.5,174.6459
2017/11/22,174.96,25558680,173.36,175,173.05
2017/11/21,173.14,25047130,170.78,173.7,170.78
2017/11/20,169.98,16041550,170.29,170.56,169.56
2017/11/17,170.15,21884010,171.04,171.39,169.64
2017/11/16,171.1,23598650,171.18,171.87,170.3
2017/11/15,169.08,28998220,169.97,170.3197,168.38
2017/11/14,171.34,24683350,173.04,173.48,171.18
2017/11/13,173.97,16956290,173.5,174.5,173.4
2017/11/10,174.67,25129510,175.11,175.38,174.27
2017/11/09,175.88,29422610,175.11,176.095,173.14
2017/11/08,176.24,24358920,174.66,176.24,174.33
2017/11/07,174.81,24332120,173.91,175.25,173.6
2017/11/06,174.25,34770480,172.365,174.99,171.72
2017/11/03,172.5,59332210,174,174.26,171.12
2017/11/02,168.11,39668100,167.64,168.5,165.28
2017/11/01,166.89,33482970,169.87,169.94,165.61
2017/10/31,169.04,35779520,167.9,169.6499,166.94
2017/10/30,166.72,44651420,163.89,168.07,163.72
2017/10/27,163.05,44387770,159.29,163.6,158.7
2017/10/26,157.41,16916650,157.23,157.8295,156.78
2017/10/25,156.41,21175670,156.91,157.55,155.27
2017/10/24,157.1,17633730,156.29,157.42,156.2
2017/10/23,156.17,21888930,156.89,157.69,155.5
2017/10/20,156.25,23907540,156.61,157.75,155.96
2017/10/19,155.98,42357420,156.75,157.08,155.02
2017/10/18,159.76,16252850,160.42,160.71,159.6
2017/10/17,160.47,18969700,159.78,160.87,159.23
2017/10/16,159.88,24093300,157.9,160,157.65
2017/10/13,156.99,16367780,156.73,157.28,156.41
2017/10/12,156,16380570,156.35,157.37,155.7299
2017/10/11,156.55,16861450,155.97,156.98,155.75
2017/10/10,155.9,15603520,156.055,158,155.1
2017/10/09,155.84,16243080,155.81,156.73,155.485
2017/10/06,155.3,17223790,154.97,155.49,154.56
2017/10/05,155.39,21215870,154.18,155.44,154.05
2017/10/04,153.48,20088940,153.63,153.86,152.46
2017/10/03,154.48,16216800,154.01,155.09,153.91
2017/10/02,153.81,18631540,154.26,154.45,152.72
2017/09/29,154.12,26204670,153.21,154.13,152
2017/09/28,153.28,21983410,153.89,154.28,152.7
2017/09/27,154.23,25402270,153.8,154.7189,153.54
2017/09/26,153.14,35907770,151.78,153.92,151.69
2017/09/25,150.55,44366140,149.99,151.83,149.16
2017/09/22,151.89,46575410,152.02,152.27,150.56
2017/09/21,153.39,37350060,155.8,155.8,152.75
2017/09/20,156.07,52126240,157.9,158.26,153.83
2017/09/19,158.73,20565620,159.51,159.77,158.44
2017/09/18,158.67,28157630,160.11,160.5,157.995
2017/09/15,159.88,48846060,158.47,160.97,158
2017/09/14,158.28,23637310,158.99,159.4,158.09
2017/09/13,159.65,44866280,159.87,159.96,157.91
2017/09/12,160.86,71574560,162.61,163.96,158.77
2017/09/11,161.5,31506890,160.5,162.05,159.89
2017/09/08,158.63,28411740,160.86,161.15,158.53
2017/09/07,161.26,21905160,162.09,162.24,160.36
2017/09/06,161.91,21610300,162.71,162.99,160.52
2017/09/05,162.08,29491910,163.75,164.25,160.56
2017/09/01,164.05,16564340,164.8,164.94,163.63
2017/08/31,164,26729940,163.64,164.52,163.48
2017/08/30,163.35,27215770,163.8,163.89,162.61
2017/08/29,162.91,29451050,160.1,163.12,160
2017/08/28,161.47,25649890,160.14,162,159.93
2017/08/25,159.86,25184600,159.65,160.56,159.27
2017/08/24,159.27,19782170,160.43,160.74,158.55
2017/08/23,159.98,19376940,159.07,160.47,158.88
2017/08/22,159.78,21564890,158.23,160,158.02
2017/08/21,157.21,26330070,157.5,157.89,155.1101
2017/08/18,157.5,27391950,157.86,159.5,156.72
2017/08/17,157.86,27377960,160.52,160.71,157.84
2017/08/16,160.95,27607370,161.94,162.51,160.15
2017/08/15,161.6,29377630,160.66,162.195,160.14
2017/08/14,159.85,22074760,159.32,160.21,158.75
2017/08/11,157.48,26208970,156.6,158.5728,156.07
2017/08/10,155.32,39636190,159.9,160,154.63
2017/08/09,161.06,26060430,159.26,161.27,159.11
2017/08/08,160.08,36127490,158.6,161.83,158.27
2017/08/07,158.81,21827400,157.06,158.92,156.6701
2017/08/04,156.39,20514810,156.07,157.4,155.69
2017/08/03,155.57,26604140,157.05,157.21,155.02
2017/08/02,157.14,69726440,159.28,159.75,156.16
2017/08/01,150.05,33669020,149.1,150.22,148.41
2017/07/31,148.73,19690420,149.9,150.33,148.13
2017/07/28,149.5,17192770,149.89,150.23,149.19
2017/07/27,150.56,32429770,153.75,153.99,147.3
2017/07/26,153.46,15649120,153.35,153.93,153.06
2017/07/25,152.74,18798250,151.8,153.84,151.8
2017/07/24,152.09,21466370,150.58,152.44,149.9
2017/07/21,150.27,25111310,149.99,150.44,148.88
2017/07/20,150.34,17170490,151.5,151.74,150.19
2017/07/19,151.02,20859830,150.48,151.42,149.95
2017/07/18,150.08,17837130,149.2,150.13,148.67
2017/07/17,149.56,23765710,148.82,150.9,148.57
2017/07/14,149.04,20117070,147.97,149.33,147.33
2017/07/13,147.77,25080500,145.5,148.49,145.44
2017/07/12,145.74,24833800,145.87,146.18,144.82
2017/07/11,145.53,18647220,144.73,145.85,144.38
2017/07/10,145.06,21080580,144.11,145.95,143.37
2017/07/07,144.18,18527000,142.9,144.75,142.9
2017/07/06,142.73,24110330,143.02,143.5,142.41
2017/07/05,144.09,21550270,143.69,144.79,142.7237
2017/07/03,143.5,14277850,144.88,145.3001,143.1
2017/06/30,144.02,22986960,144.45,144.96,143.78
2017/06/29,143.68,31450520,144.71,145.13,142.28
2017/06/28,145.83,22052920,144.49,146.11,143.1601
2017/06/27,143.73,24725210,145.01,146.16,143.62
2017/06/26,145.82,25674500,147.17,148.28,145.38
2017/06/23,146.28,35421310,145.13,147.16,145.11
2017/06/22,145.63,19082170,145.77,146.7,145.1199
2017/06/21,145.87,21247590,145.52,146.0693,144.61
2017/06/20,145.01,24877950,146.87,146.87,144.94
2017/06/19,146.34,32203640,143.66,146.74,143.66
2017/06/16,142.27,50264540,143.78,144.5,142.2
2017/06/15,144.29,31642900,143.32,144.4798,142.21
2017/06/14,145.16,31454590,147.5,147.5,143.84
2017/06/13,146.59,34089190,147.16,147.45,145.15
2017/06/12,145.42,72187710,145.74,146.09,142.51
2017/06/09,148.98,64782910,155.19,155.19,146.02
2017/06/08,154.99,21144040,155.25,155.54,154.4
2017/06/07,155.37,21017560,155.02,155.98,154.48
2017/06/06,154.45,26591850,153.9,155.81,153.78
2017/06/05,153.93,25277680,154.34,154.45,153.46
2017/06/02,155.45,27715140,153.58,155.45,152.89
2017/06/01,153.18,16383610,153.17,153.33,152.22
2017/05/31,152.76,24452750,153.97,154.17,152.38
2017/05/30,153.67,20118620,153.42,154.43,153.33
2017/05/26,153.61,21895020,154,154.24,153.31
2017/05/25,153.87,19217810,153.73,154.35,153.03
2017/05/24,153.34,19201820,153.84,154.17,152.67
2017/05/23,153.8,19906170,154.9,154.9,153.31
2017/05/22,153.99,22930630,154,154.58,152.91
2017/05/19,153.06,26892850,153.38,153.98,152.63
2017/05/18,152.54,33520150,151.27,153.34,151.13
2017/05/17,150.25,50674280,153.6,154.57,149.71
2017/05/16,155.47,19994270,155.94,156.06,154.72
2017/05/15,155.7,25912270,156.01,156.65,155.05
2017/05/12,156.1,32493770,154.7,156.42,154.67
2017/05/11,153.95,27236290,152.45,154.07,152.31
2017/05/10,153.26,25779060,153.63,153.94,152.11
2017/05/09,153.99,38907940,153.87,154.88,153.45
2017/05/08,153.01,48670440,149.03,153.7,149.03
2017/05/05,148.96,27254850,146.76,148.98,146.76
2017/05/04,146.53,23345970,146.52,147.14,145.81
2017/05/03,147.06,45579740,145.59,147.49,144.27
2017/05/02,147.51,44182930,147.54,148.09,146.84
2017/05/01,146.58,33498270,145.1,147.2,144.96
2017/04/28,143.65,20783460,144.09,144.3,143.27
2017/04/27,143.79,14198660,143.923,144.16,143.31
2017/04/26,143.68,19998050,144.47,144.6,143.3762
2017/04/25,144.53,18325720,143.91,144.9,143.87
2017/04/24,143.64,17117710,143.5,143.95,143.18
2017/04/21,142.27,17290900,142.44,142.68,141.85
2017/04/20,142.44,23294040,141.22,142.92,141.16
2017/04/19,140.68,17302160,141.88,142,140.45
2017/04/18,141.2,14676420,141.41,142.04,141.11
2017/04/17,141.83,16529130,141.48,141.88,140.87
2017/04/13,141.05,17775510,141.91,142.38,141.05
2017/04/12,141.8,20320420,141.6,142.15,141.01
2017/04/11,141.63,30341520,142.94,143.35,140.06
2017/04/10,143.17,18904680,143.6,143.8792,142.9
2017/04/07,143.34,16658660,143.73,144.18,143.27
2017/04/06,143.66,21131040,144.29,144.52,143.45
2017/04/05,144.02,27649500,144.22,145.46,143.81
2017/04/04,144.77,19865300,143.25,144.89,143.17
2017/04/03,143.7,19970040,143.71,144.12,143.05
2017/03/31,143.66,19576480,143.72,144.27,143.01
2017/03/30,143.93,21189000,144.19,144.5,143.5
2017/03/29,144.12,29174040,143.68,144.49,143.19
2017/03/28,143.8,33348400,140.91,144.04,140.62
2017/03/27,140.88,23531670,139.39,141.22,138.62
2017/03/24,140.64,22355140,141.5,141.74,140.35
2017/03/23,140.92,20299310,141.26,141.5844,140.61
2017/03/22,141.42,25804820,139.845,141.6,139.76
2017/03/21,139.84,39461130,142.11,142.8,139.73
2017/03/20,141.46,21258100,140.4,141.5,140.23
2017/03/17,139.99,43700570,141,141,139.89
2017/03/16,140.69,19173780,140.72,141.02,140.26
2017/03/15,140.46,25676720,139.41,140.7501,139.025
2017/03/14,138.99,15281850,139.3,139.65,138.84
2017/03/13,139.2,17048800,138.85,139.43,138.82
2017/03/10,139.14,19578920,139.25,139.3571,138.64
2017/03/09,138.68,22117750,138.74,138.79,137.05
2017/03/08,139,18695500,138.95,139.8,138.82
2017/03/07,139.52,17439210,139.06,139.98,138.79
2017/03/06,139.34,21229890,139.365,139.77,138.5959
2017/03/03,139.78,21555370,138.78,139.83,138.59
2017/03/02,138.96,26170690,140,140.2786,138.76
2017/03/01,139.79,36362440,137.89,140.15,137.595
2017/02/28,136.99,23446340,137.08,137.435,136.7
2017/02/27,136.93,20222210,137.14,137.435,136.28
2017/02/24,136.66,21754600,135.91,136.66,135.28
2017/02/23,136.53,20762360,137.38,137.48,136.3
2017/02/22,137.11,20769030,136.43,137.12,136.11
2017/02/21,136.7,24487200,136.23,136.75,135.98
2017/02/17,135.72,22163280,135.1,135.83,135.1
2017/02/16,135.345,22539860,135.67,135.9,134.8398
2017/02/15,135.51,35578640,135.52,136.27,134.62
2017/02/14,135.02,33054500,133.47,135.09,133.25
2017/02/13,133.29,22989980,133.08,133.82,132.75
2017/02/10,132.12,20046250,132.46,132.94,132.05
2017/02/09,132.42,28321440,131.65,132.445,131.12
2017/02/08,132.04,22941650,131.35,132.22,131.22
2017/02/07,131.53,38158410,130.54,132.09,130.45
2017/02/06,130.29,26784530,129.13,130.5,128.9
2017/02/03,129.08,24460160,128.31,129.19,128.16
2017/02/02,128.53,33671250,127.975,129.39,127.78
2017/02/01,128.75,111837300,127.03,130.49,127.01
2017/01/31,121.35,47767760,121.15,121.39,120.62
2017/01/30,121.63,30327110,120.93,121.63,120.66
2017/01/27,121.95,20495340,122.14,122.35,121.6
2017/01/26,121.94,26320740,121.67,122.44,121.6
2017/01/25,121.88,32417410,120.42,122.1,120.28
2017/01/24,119.97,23191150,119.55,120.1,119.5
2017/01/23,120.08,21982000,120,120.81,119.77
2017/01/20,120,29922650,120.45,120.45,119.7346
2017/01/19,119.78,25554290,119.4,120.09,119.37
2017/01/18,119.99,23687350,120,120.5,119.71
2017/01/17,120,34412090,118.34,120.24,118.22
2017/01/13,119.04,26083030,119.11,119.62,118.81
2017/01/12,119.25,27057550,118.895,119.3,118.21
2017/01/11,119.75,27453130,118.74,119.93,118.6
2017/01/10,119.11,24432660,118.77,119.38,118.3
2017/01/09,118.99,33420290,117.95,119.43,117.94
2017/01/06,117.91,31714820,116.78,118.16,116.47
2017/01/05,116.61,22115100,115.92,116.8642,115.81
2017/01/04,116.02,21081620,115.85,116.51,115.75
2017/01/03,116.15,28769220,115.8,116.33,114.76
2016/12/30,115.82,30555900,116.65,117.2,115.43
2016/12/29,116.73,14979680,116.45,117.1095,116.4
2016/12/28,116.76,20686510,117.52,118.0166,116.2
2016/12/27,117.26,18131970,116.52,117.8,116.49
2016/12/23,116.52,14244050,115.59,116.52,115.59
2016/12/22,116.29,26043820,116.35,116.51,115.64
2016/12/21,117.06,23724430,116.8,117.4,116.78
2016/12/20,116.95,21337310,116.74,117.5,116.68
2016/12/19,116.64,27756760,115.8,117.38,115.75
2016/12/16,115.97,44284660,116.47,116.5,115.645
2016/12/15,115.82,46286150,115.38,116.73,115.23
2016/12/14,115.19,33962370,115.04,116.2,114.98
2016/12/13,115.19,43293350,113.84,115.92,113.75
2016/12/12,113.3,26176690,113.29,115,112.49
2016/12/09,113.95,34324350,112.31,114.7,112.31
2016/12/08,112.12,27049830,110.86,112.43,110.6
2016/12/07,111.03,29976030,109.26,111.19,109.16
2016/12/06,109.95,26160560,109.5,110.36,109.19
2016/12/05,109.11,34113880,110,110.03,108.25
2016/12/02,109.9,26481320,109.17,110.09,108.85
2016/12/01,109.49,37034520,110.365,110.94,109.03
2016/11/30,110.52,36151450,111.6,112.2,110.27
2016/11/29,111.46,28507780,110.78,112.03,110.07
2016/11/28,111.57,27054320,111.43,112.465,111.39
2016/11/25,111.79,11475920,111.13,111.87,110.95
2016/11/23,111.23,27420550,111.36,111.51,110.33
2016/11/22,111.8,25931710,111.95,112.42,111.4
2016/11/21,111.73,29164190,110.12,111.99,110.01
2016/11/18,110.06,28310840,109.72,110.54,109.66
2016/11/17,109.95,27623150,109.81,110.35,108.83
2016/11/16,109.99,58724080,106.7,110.23,106.6
2016/11/15,107.11,32230590,106.57,107.68,106.1593
2016/11/14,105.71,50901380,107.71,107.809,104.08
2016/11/11,108.43,34117030,107.12,108.87,106.55
2016/11/10,107.79,57097740,111.09,111.09,105.83
2016/11/09,110.88,59118740,109.88,111.32,108.05
2016/11/08,111.06,24129630,110.31,111.72,109.7
2016/11/07,110.41,32361930,110.08,110.51,109.46
2016/11/04,108.84,30790930,108.53,110.25,108.11
2016/11/03,109.83,26538700,110.98,111.46,109.55
2016/11/02,111.59,28174980,111.4,112.35,111.23
2016/11/01,111.49,43403760,113.46,113.77,110.53
2016/10/31,113.54,26378910,113.65,114.23,113.2
2016/10/28,113.72,36792100,113.87,115.21,113.45
2016/10/27,114.48,31396130,115.39,115.86,114.1
2016/10/26,115.59,66028640,114.31,115.7,113.31
2016/10/25,118.25,46820600,117.95,118.36,117.31
2016/10/24,117.65,23492650,117.1,117.74,117
2016/10/21,116.6,22527690,116.81,116.91,116.28
2016/10/20,117.06,24100150,116.86,117.38,116.33
2016/10/19,117.12,19977160,117.25,117.76,113.8
2016/10/18,117.47,24308210,118.18,118.21,117.45
2016/10/17,117.55,23583810,117.33,117.84,116.78
2016/10/14,117.63,35626020,117.88,118.17,117.13
2016/10/13,116.98,35041820,116.79,117.44,115.72
2016/10/12,117.34,37512930,117.35,117.98,116.75
2016/10/11,116.3,63963010,117.7,118.69,116.2
2016/10/10,116.05,36087910,115.02,116.75,114.72
2016/10/07,114.06,24336440,114.31,114.56,113.51
2016/10/06,113.89,28508710,113.7,114.34,113.13
2016/10/05,113.05,21400410,113.4,113.66,112.69
2016/10/04,113,29707270,113.06,114.31,112.63
2016/10/03,112.52,21634520,112.71,113.05,112.28
2016/09/30,113.05,36340670,112.46,113.37,111.8
2016/09/29,112.18,35850010,113.16,113.8,111.8
2016/09/28,113.95,29608390,113.69,114.64,113.43
2016/09/27,113.09,24587490,113,113.18,112.34
2016/09/26,112.88,29800240,111.64,113.39,111.55
2016/09/23,112.71,52411070,114.42,114.79,111.55
2016/09/22,114.62,31048170,114.35,114.94,114
2016/09/21,113.55,35951900,113.85,113.989,112.441
2016/09/20,113.57,34494150,113.05,114.12,112.51
2016/09/19,113.58,46937190,115.19,116.18,113.25
2016/09/16,114.92,79763890,115.12,116.13,114.04
2016/09/15,115.57,90398170,113.86,115.73,113.49
2016/09/14,111.77,111186900,108.73,113.03,108.6
2016/09/13,107.95,62080160,107.51,108.79,107.24
2016/09/12,105.44,45114590,102.65,105.72,102.53
2016/09/09,103.13,46461610,104.64,105.72,103.13
2016/09/08,105.52,52955310,107.25,107.27,105.24
2016/09/07,108.36,42250480,107.83,108.76,107.07
2016/09/06,107.7,26645130,107.9,108.3,107.51
2016/09/02,107.73,26393770,107.7,108,106.82
2016/09/01,106.73,26675250,106.14,106.8,105.62
2016/08/31,106.1,31639010,105.66,106.5699,105.64
2016/08/30,106,24817940,105.8,106.5,105.5
2016/08/29,106.82,24900130,106.62,107.44,106.29
2016/08/26,106.94,27744300,107.41,107.95,106.31
2016/08/25,107.57,25001730,107.39,107.88,106.68
2016/08/24,108.03,23606240,108.565,108.75,107.68
2016/08/23,108.85,21236850,108.59,109.32,108.53
2016/08/22,108.51,25784420,108.86,109.1,107.85
2016/08/19,109.36,25108890,108.77,109.69,108.36
2016/08/18,109.08,21918340,109.23,109.6,109.02
2016/08/17,109.22,25328680,109.1,109.37,108.34
2016/08/16,109.38,33754680,109.63,110.23,109.21
2016/08/15,109.48,25704330,108.14,109.54,108.08
2016/08/12,108.18,18648700,107.78,108.44,107.78
2016/08/11,107.93,27460070,108.52,108.93,107.85
2016/08/10,108,23839880,108.71,108.9,107.76
2016/08/09,108.81,26296260,108.23,108.94,108.01
2016/08/08,108.37,28010430,107.52,108.37,107.16
2016/08/05,107.48,39546610,106.27,107.65,106.18
2016/08/04,105.87,26781730,105.58,106,105.28
2016/08/03,105.79,30148360,104.81,105.84,104.77
2016/08/02,104.48,33770220,106.05,106.07,104
2016/08/01,106.05,38018910,104.41,106.15,104.41
2016/07/29,104.21,27697970,104.19,104.55,103.68
2016/07/28,104.34,38771840,102.83,104.45,102.82
2016/07/27,102.95,92143920,104.265,104.35,102.75
2016/07/26,96.67,53454620,96.82,97.97,96.42
2016/07/25,97.34,40290580,98.25,98.84,96.92
2016/07/22,98.66,28218240,99.26,99.3,98.31
2016/07/21,99.43,32690080,99.83,101,99.13
2016/07/20,99.96,26219110,100,100.46,99.735
2016/07/19,99.87,23766360,99.56,100,99.34
2016/07/18,99.83,36464530,98.7,100.13,98.6
2016/07/15,98.78,30031410,98.92,99.3,98.5
2016/07/14,98.79,38885980,97.39,98.99,97.32
2016/07/13,96.87,25879680,97.41,97.67,96.84
2016/07/12,97.42,24129530,97.17,97.7,97.12
2016/07/11,96.98,23317990,96.75,97.65,96.73
2016/07/08,96.68,28877500,96.49,96.89,96.05
2016/07/07,95.94,24460850,95.7,96.5,95.62
2016/07/06,95.53,30877540,94.6,95.66,94.37
2016/07/05,94.99,27553750,95.39,95.4,94.46
2016/07/01,95.89,25982080,95.49,96.465,95.33
2016/06/30,95.6,35783320,94.44,95.77,94.3
2016/06/29,94.4,36505420,93.97,94.55,93.63
2016/06/28,93.59,40387960,92.9,93.66,92.14
2016/06/27,92.04,45595680,93,93.05,91.5
2016/06/24,93.4,75219710,92.91,94.655,92.65
2016/06/23,96.1,32042290,95.94,96.29,95.25
2016/06/22,95.55,29124140,96.25,96.89,95.35
2016/06/21,95.91,35407050,94.94,96.35,94.676
2016/06/20,95.1,34355970,96,96.57,95.03
2016/06/17,95.33,60793260,96.62,96.65,95.3
2016/06/16,97.55,31251870,96.45,97.75,96.07
2016/06/15,97.14,29373050,97.82,98.41,97.03
2016/06/14,97.46,31890740,97.32,98.475,96.75
2016/06/13,97.34,37708360,98.69,99.12,97.1
2016/06/10,98.83,31672220,98.53,99.3457,98.48
2016/06/09,99.65,26575570,98.5,99.99,98.46
2016/06/08,98.94,20839950,99.02,99.56,98.68
2016/06/07,99.03,22378380,99.25,99.87,98.96
2016/06/06,98.63,23265200,97.99,101.89,97.55
2016/06/03,97.92,28487570,97.79,98.27,97.45
2016/06/02,97.72,40170200,97.6,97.84,96.63
2016/06/01,98.46,29139100,99.02,99.54,98.33
2016/05/31,99.86,42268040,99.6,100.4,98.82
2016/05/27,100.35,36299460,99.44,100.47,99.245
2016/05/26,100.41,56293490,99.68,100.73,98.64
2016/05/25,99.62,38258300,98.67,99.74,98.11
2016/05/24,97.9,35074380,97.22,98.09,96.84
2016/05/23,96.43,37977020,95.87,97.19,95.67
2016/05/20,95.22,31834020,94.64,95.43,94.52
2016/05/19,94.2,30417880,94.64,94.64,93.57
2016/05/18,94.56,42009830,94.16,95.21,93.89
2016/05/17,93.49,46858910,94.55,94.7,93.01
2016/05/16,93.88,61192340,92.39,94.39,91.65
2016/05/13,90.52,44223040,90,91.67,90
2016/05/12,90.34,76183460,92.72,92.78,89.47
2016/05/11,92.51,28641180,93.48,93.57,92.46
2016/05/10,93.42,33653020,93.33,93.57,92.11
2016/05/09,92.79,32895650,93,93.77,92.59
2016/05/06,92.72,43665160,93.37,93.45,91.85
2016/05/05,93.24,35850220,94,94.07,92.68
2016/05/04,94.19,40984160,95.2,95.9,93.82
2016/05/03,95.18,56770080,94.2,95.74,93.68
2016/05/02,93.64,47844490,93.965,94.08,92.4
2016/04/29,93.74,68388840,93.99,94.72,92.51
2016/04/28,94.83,82107120,97.61,97.88,94.25
2016/04/27,97.82,114436300,96,98.71,95.68
2016/04/26,104.35,52979780,103.91,105.3,103.91
2016/04/25,105.08,27997990,105,105.65,104.51
2016/04/22,105.68,33655810,105.01,106.48,104.62
2016/04/21,105.97,31416910,106.93,106.93,105.52
2016/04/20,107.13,30576980,106.64,108.09,106.06
2016/04/19,106.91,32340620,107.88,108,106.23
2016/04/18,107.48,60784920,108.89,108.95,106.94
2016/04/15,109.85,46873670,112.11,112.3,109.73
2016/04/14,112.1,25364920,111.62,112.39,111.33
2016/04/13,112.04,32771760,110.8,112.34,110.8
2016/04/12,110.44,27150570,109.34,110.5,108.66
2016/04/11,109.02,29357940,108.97,110.61,108.83
2016/04/08,108.66,23553790,108.91,109.77,108.17
2016/04/07,108.54,31735810,109.95,110.42,108.121
2016/04/06,110.96,26178840,110.23,110.98,109.2
2016/04/05,109.81,26560420,109.51,110.73,109.42
2016/04/04,111.12,37322930,110.42,112.19,110.27
2016/04/01,109.99,25820460,108.78,110,108.2
2016/03/31,108.99,25763840,109.72,109.9,108.88
2016/03/30,109.56,45547590,108.65,110.42,108.6
2016/03/29,107.68,31154910,104.89,107.79,104.88
2016/03/28,105.19,19354440,106,106.19,105.06
2016/03/24,105.67,25568350,105.47,106.25,104.89
2016/03/23,106.13,25686350,106.48,107.07,105.9
2016/03/22,106.72,32345430,105.25,107.29,105.21
2016/03/21,105.91,35454230,105.93,107.65,105.1401
2016/03/18,105.92,43607120,106.34,106.5,105.19
2016/03/17,105.8,34394830,105.52,106.47,104.96
2016/03/16,105.97,38236730,104.61,106.31,104.59
2016/03/15,104.58,40026250,103.96,105.18,103.85
2016/03/14,102.52,25058280,101.91,102.91,101.78
2016/03/11,102.26,27368840,102.24,102.28,101.5
2016/03/10,101.17,33490630,101.41,102.24,100.15
2016/03/09,101.12,27148530,101.31,101.58,100.27
2016/03/08,101.03,31538710,100.78,101.76,100.4
2016/03/07,101.87,35890740,102.39,102.83,100.96
2016/03/04,103.01,46026600,102.37,103.75,101.37
2016/03/03,101.5,36884490,100.58,101.7099,100.45
2016/03/02,100.75,33136130,100.51,100.89,99.64
2016/03/01,100.53,50303500,97.65,100.77,97.42
2016/02/29,96.69,35131460,96.86,98.23,96.65
2016/02/26,96.91,28949760,97.2,98.0237,96.58
2016/02/25,96.76,27526040,96.05,96.76,95.25
2016/02/24,96.1,36192150,93.98,96.38,93.32
2016/02/23,94.69,31851180,96.4,96.5,94.55
2016/02/22,96.88,34240470,96.31,96.9,95.92
2016/02/19,96.04,35290570,96,96.7599,95.8
2016/02/18,96.26,38866100,98.84,98.89,96.091
2016/02/17,98.12,44811800,96.67,98.21,96.15
2016/02/16,96.64,48032600,95.02,96.85,94.61
2016/02/12,93.99,40323020,94.19,94.5,93.01
2016/02/11,93.7,49979700,93.79,94.72,92.59
2016/02/10,94.27,42288790,95.92,96.35,94.1
2016/02/09,94.99,44282560,94.29,95.94,93.93
2016/02/08,95.01,53920550,93.13,95.7,93.04
2016/02/05,94.02,46315620,96.52,96.92,93.69
2016/02/04,96.6,46418230,95.86,97.33,95.19
2016/02/03,96.35,45870130,95,96.84,94.08
2016/02/02,94.48,37190500,95.42,96.04,94.28
2016/02/01,96.43,40814360,96.47,96.71,95.4
2016/01/29,97.34,64332440,94.79,97.34,94.35
2016/01/28,94.09,55622370,93.79,94.52,92.39
2016/01/27,93.42,133059000,96.04,96.6289,93.34
2016/01/26,99.99,71937310,99.93,100.88,98.07
2016/01/25,99.44,51529980,101.52,101.53,99.21
2016/01/22,101.42,65648660,98.63,101.46,98.37
2016/01/21,96.3,52099200,97.06,97.88,94.94
2016/01/20,96.79,72274300,95.1,98.1897,93.42
2016/01/19,96.66,52960810,98.41,98.65,95.5
2016/01/15,97.13,79356010,96.2,97.71,95.36
2016/01/14,99.52,63000140,97.96,100.48,95.74
2016/01/13,97.39,62285770,100.32,101.19,97.3
2016/01/12,99.96,49046150,100.55,100.69,98.8399
2016/01/11,98.53,49687870,98.97,99.06,97.34
2016/01/08,96.96,70722000,98.55,99.11,96.76
2016/01/07,96.45,80742460,98.68,100.13,96.43
2016/01/06,100.7,68384270,100.56,102.37,99.87
2016/01/05,102.71,55583140,105.75,105.85,102.41
2016/01/04,105.35,67569090,102.61,105.368,102
2015/12/31,105.26,40885480,107.01,107.03,104.82
2015/12/30,107.32,25184090,108.58,108.7,107.18
2015/12/29,108.74,30912260,106.96,109.43,106.86
2015/12/28,106.82,26639930,107.59,107.69,106.1807
2015/12/24,108.03,13596680,109,109,107.95
2015/12/23,108.61,32618140,107.27,108.85,107.2
2015/12/22,107.23,32728460,107.4,107.72,106.451
2015/12/21,107.33,47507230,107.28,107.37,105.57
2015/12/18,106.03,96197190,108.91,109.52,105.81
2015/12/17,108.98,44654830,112.02,112.25,108.98
2015/12/16,111.34,56157370,111.07,111.99,108.8
2015/12/15,110.49,53168580,111.94,112.8,110.35
2015/12/14,112.48,64678220,112.18,112.68,109.79
2015/12/11,113.18,46810020,115.19,115.39,112.851
2015/12/10,116.17,29158640,116.04,116.94,115.51
2015/12/09,115.62,46301930,117.64,117.69,115.08
2015/12/08,118.23,34275420,117.52,118.6,116.86
2015/12/07,118.28,32063100,118.98,119.86,117.81
2015/12/04,119.03,57717870,115.29,119.25,115.11
2015/12/03,115.2,41511380,116.55,116.79,114.22
2015/12/02,116.28,33316990,117.05,118.11,116.08
2015/12/01,117.34,34806250,118.75,118.81,116.86
2015/11/30,118.3,38063130,117.99,119.41,117.75
2015/11/27,117.81,13046450,118.29,118.41,117.6
2015/11/25,118.03,21341960,119.21,119.23,117.92
2015/11/24,118.88,42747950,117.33,119.35,117.12
2015/11/23,117.75,32445680,119.27,119.73,117.34
2015/11/20,119.3,34135230,119.2,119.92,118.85
2015/11/19,118.78,43233950,117.64,119.75,116.76
2015/11/18,117.29,46559730,115.76,117.49,115.5
2015/11/17,113.69,27584020,114.92,115.05,113.32
2015/11/16,114.175,37979570,111.38,114.24,111
2015/11/13,112.34,45555300,115.2,115.57,112.27
2015/11/12,115.72,32461350,116.26,116.82,115.65
2015/11/11,116.11,45179400,116.37,117.42,115.21
2015/11/10,116.77,59029400,116.9,118.07,116.061
2015/11/09,120.57,33829290,120.96,121.81,120.05
2015/11/06,121.06,33009110,121.11,121.81,120.62
2015/11/05,120.92,39483400,121.85,122.69,120.18
2015/11/04,122,44829060,123.13,123.82,121.62
2015/11/03,122.57,45479260,120.79,123.49,120.7
2015/11/02,121.18,32152870,119.87,121.36,119.61
2015/10/30,119.5,49305220,120.99,121.22,119.45
2015/10/29,120.53,51106100,118.7,120.69,118.27
2015/10/28,119.27,85436210,116.93,119.3,116.06
2015/10/27,114.55,67673450,115.4,116.54,113.99
2015/10/26,115.28,66139770,118.08,118.13,114.92
2015/10/23,119.08,59251740,116.7,119.228,116.33
2015/10/22,115.5,41430660,114.33,115.5,114.1
2015/10/21,113.76,42276880,114,115.58,113.7
2015/10/20,113.77,48929200,111.34,114.17,110.82
2015/10/19,111.73,29723750,110.8,111.75,110.11
2015/10/16,111.04,38794930,111.78,112,110.53
2015/10/15,111.86,37622200,110.93,112.1,110.49
2015/10/14,110.21,44434220,111.29,111.52,109.56
2015/10/13,111.79,32970790,110.82,112.45,110.68
2015/10/12,111.6,30386830,112.73,112.75,111.44
2015/10/09,112.12,52720620,110,112.28,109.49
2015/10/08,109.5,61747260,110.19,110.19,108.21
2015/10/07,110.78,46717770,111.74,111.77,109.41
2015/10/06,111.31,48702200,110.63,111.74,109.765
2015/10/05,110.78,52033100,109.88,111.3698,109.07
2015/10/02,110.38,57774940,108.01,111.0136,107.55
2015/10/01,109.58,63849470,109.07,109.62,107.31
2015/09/30,110.3,66300930,110.17,111.54,108.73
2015/09/29,109.06,73230280,112.83,113.51,107.86
2015/09/28,112.44,51861990,113.85,114.57,112.44
2015/09/25,114.71,56005550,116.44,116.69,114.02
2015/09/24,115,50061580,113.25,115.5,112.37
2015/09/23,114.32,35678360,113.63,114.72,113.3
2015/09/22,113.4,50278030,113.38,114.18,112.5201
2015/09/21,115.21,46594220,113.67,115.37,113.66
2015/09/18,113.45,73991000,112.21,114.3,111.87
2015/09/17,113.92,63712340,115.66,116.49,113.715
2015/09/16,116.41,37080720,116.25,116.54,115.44
2015/09/15,116.28,43218350,115.93,116.53,114.42
2015/09/14,115.31,58279570,116.58,116.89,114.86
2015/09/11,114.21,49793750,111.79,114.21,111.76
2015/09/10,112.57,62800770,110.27,113.2825,109.9
2015/09/09,110.15,84757780,113.76,114.02,109.77
2015/09/08,112.31,54507300,111.65,112.56,110.32
2015/09/04,109.27,49904460,108.97,110.45,108.51
2015/09/03,110.37,53142590,112.49,112.78,110.04
2015/09/02,112.34,61681250,110.23,112.34,109.131
2015/09/01,107.72,76562170,110.15,111.88,107.36
2015/08/31,112.76,56111590,112.03,114.53,112
2015/08/28,113.29,53075960,112.17,113.31,111.54
2015/08/27,112.92,83825220,112.23,113.24,110.02
2015/08/26,109.69,96531890,107.085,109.89,105.05
2015/08/25,103.74,102731700,111.11,111.11,103.5
2015/08/24,103.12,161882500,94.87,108.8,92
2015/08/21,105.76,127246600,110.43,111.9,105.645
2015/08/20,112.65,68176940,114.08,114.35,111.63
2015/08/19,115.01,48079330,116.1,116.52,114.68
2015/08/18,116.5,34525630,116.43,117.44,116.01
2015/08/17,117.16,40827260,116.04,117.65,115.5
2015/08/14,115.96,42876370,114.32,116.31,114.01
2015/08/13,115.15,48407640,116.04,116.4,114.54
2015/08/12,115.24,101593400,112.53,115.42,109.63
2015/08/11,113.49,96820670,117.81,118.18,113.33
2015/08/10,119.72,54851010,116.53,119.99,116.53
2015/08/07,115.52,38610120,114.58,116.25,114.5
2015/08/06,115.13,52828890,115.97,116.5,114.115
2015/08/05,115.4,99202400,112.95,117.44,112.1
2015/08/04,114.64,123601900,117.42,117.7,113.25
2015/08/03,118.44,69639900,121.5,122.57,117.52
2015/07/31,121.3,42832890,122.6,122.6425,120.91
2015/07/30,122.37,33400950,122.32,122.5699,121.71
2015/07/29,122.99,36912040,123.15,123.5,122.27
2015/07/28,123.38,33570380,123.38,123.91,122.55
2015/07/27,122.77,44371580,123.09,123.61,122.12
2015/07/24,124.5,42090320,125.32,125.74,123.9
2015/07/23,125.16,50832950,126.2,127.09,125.06
2015/07/22,125.22,115288400,121.99,125.5,121.99
2015/07/21,130.75,73006780,132.85,132.92,130.32
2015/07/20,132.07,55204920,130.97,132.97,130.7
2015/07/17,129.62,45970470,129.08,129.62,128.31
2015/07/16,128.51,35987630,127.74,128.57,127.35
2015/07/15,126.82,33559770,125.72,127.15,125.58
2015/07/14,125.61,31695870,126.04,126.37,125.04
2015/07/13,125.66,41365600,125.03,125.755,124.32
2015/07/10,123.28,61292800,121.94,123.85,121.21
2015/07/09,120.07,78291510,123.85,124.06,119.22
2015/07/08,122.57,60609830,124.48,124.64,122.54
2015/07/07,125.69,46737090,125.89,126.15,123.77
2015/07/06,126,27972950,124.94,126.23,124.85
2015/07/02,126.44,27171180,126.43,126.69,125.77
2015/07/01,126.6,30206890,126.9,126.94,125.99
2015/06/30,125.425,44326050,125.57,126.12,124.86
2015/06/29,124.53,49043410,125.46,126.47,124.48
2015/06/26,126.75,43986290,127.67,127.99,126.51
2015/06/25,127.5,31872390,128.86,129.2,127.5
2015/06/24,128.11,55077520,127.21,129.8,127.12
2015/06/23,127.03,30192140,127.48,127.61,126.8792
2015/06/22,127.61,33976180,127.49,128.06,127.08
2015/06/19,126.6,54361530,127.71,127.82,126.4
2015/06/18,127.88,35363990,127.23,128.31,127.22
2015/06/17,127.3,32858900,127.72,127.88,126.74
2015/06/16,127.6,31443650,127.03,127.85,126.37
2015/06/15,126.92,43896960,126.1,127.24,125.71
2015/06/12,127.17,36826260,128.185,128.33,127.11
2015/06/11,128.59,35344520,129.18,130.18,128.475
2015/06/10,128.88,39029190,127.92,129.34,127.85
2015/06/09,127.42,56002840,126.7,128.08,125.62
2015/06/08,127.8,52609900,128.9,129.21,126.83
2015/06/05,128.65,35577760,129.5,129.69,128.36
2015/06/04,129.36,38335980,129.58,130.58,128.91
2015/06/03,130.12,30939810,130.66,130.94,129.9
2015/06/02,129.96,33595980,129.86,130.655,129.32
2015/06/01,130.535,32016020,131.2,131.39,130.05
2015/05/29,130.28,50474170,131.23,131.45,129.9
2015/05/28,131.78,30678840,131.86,131.95,131.1
2015/05/27,132.045,45771120,130.34,132.26,130.05
2015/05/26,129.62,70544670,132.6,132.91,129.12
2015/05/22,132.54,45469340,131.6,132.97,131.4
2015/05/21,131.39,39589780,130.07,131.63,129.83
2015/05/20,130.06,36261170,130,130.98,129.34
2015/05/19,130.07,44395440,130.69,130.88,129.64
2015/05/18,130.19,50723240,128.38,130.72,128.36
2015/05/15,128.77,38128470,129.07,129.49,128.21
2015/05/14,128.95,45123920,127.41,128.95,127.16
2015/05/13,126.01,34611600,126.15,127.19,125.87
2015/05/12,125.865,48073450,125.6,126.88,124.82
2015/05/11,126.32,41920740,127.39,127.56,125.625
2015/05/08,127.62,55473820,126.68,127.62,126.11
2015/05/07,125.26,42653920,124.77,126.08,124.02
2015/05/06,125.01,72037370,126.56,126.75,123.36
2015/05/05,125.8,49127770,128.15,128.4498,125.78
2015/05/04,128.7,50905020,129.5,130.57,128.26
2015/05/01,128.95,57349000,126.1,130.13,125.3
2015/04/30,125.15,82924980,127.5,127.88,124.58
2015/04/29,128.64,63063240,130.16,131.59,128.3
2015/04/28,130.56,118693700,134.455,134.54,129.57
2015/04/27,132.65,95084260,132.31,133.13,131.15
2015/04/24,130.28,44209710,130.49,130.63,129.23
2015/04/23,129.67,45596690,128.3,130.42,128.14
2015/04/22,128.62,37575420,126.99,128.87,126.32
2015/04/21,126.91,32341380,128.1,128.2,126.67
2015/04/20,127.6,46975110,125.57,128.12,125.17
2015/04/17,124.75,51481310,125.55,126.14,124.46
2015/04/16,126.17,28020240,126.28,127.1,126.11
2015/04/15,126.78,28922420,126.41,127.13,126.01
2015/04/14,126.3,25418280,127,127.29,125.91
2015/04/13,126.85,36248620,128.37,128.57,126.61
2015/04/10,127.1,40125760,125.95,127.21,125.26
2015/04/09,126.56,32244360,125.85,126.58,124.66
2015/04/08,125.6,37272090,125.85,126.4,124.97
2015/04/07,126.01,34894810,127.64,128.1218,125.98
2015/04/06,127.35,36917490,124.47,127.51,124.33
2015/04/02,125.32,32171410,125.03,125.56,124.19
2015/04/01,124.25,40463140,124.82,125.12,123.1
2015/03/31,124.43,42019420,126.09,126.49,124.355
2015/03/30,126.37,46974980,124.05,126.4,124
2015/03/27,123.25,39471720,124.57,124.7,122.91
2015/03/26,124.24,47409610,122.76,124.88,122.6
2015/03/25,123.38,51505600,126.54,126.82,123.38
2015/03/24,126.69,32747200,127.23,128.04,126.56
2015/03/23,127.21,37597600,127.12,127.85,126.52
2015/03/20,125.9,68516180,128.25,128.4,125.16
2015/03/19,127.495,45674520,128.75,129.2451,127.4
2015/03/18,128.47,65118170,127,129.16,126.37
2015/03/17,127.04,50891230,125.9,127.32,125.65
2015/03/16,124.95,35816300,123.88,124.95,122.87
2015/03/13,123.59,51744670,124.4,125.3951,122.58
2015/03/12,124.45,48233270,122.31,124.9,121.63
2015/03/11,122.24,68812690,124.75,124.77,122.11
2015/03/10,124.51,68720360,126.41,127.22,123.8
2015/03/09,127.14,88410240,127.96,129.57,125.06
2015/03/06,126.6,72699680,128.4,129.37,126.26
2015/03/05,126.41,56391280,128.58,128.75,125.76
2015/03/04,128.54,31588480,129.1,129.56,128.32
2015/03/03,129.36,37749900,128.96,129.52,128.09
2015/03/02,129.09,48042680,129.25,130.28,128.3
2015/02/27,128.46,61931350,130,130.57,128.24
2015/02/26,130.415,91171830,128.785,130.87,126.61
2015/02/25,128.79,74555120,131.56,131.6,128.15
2015/02/24,132.17,69109410,132.94,133.6,131.17
2015/02/23,133,73089250,130.02,133,129.66
2015/02/20,129.495,48878410,128.62,129.5,128.05
2015/02/19,128.45,37295460,128.48,129.03,128.33
2015/02/18,128.715,44695980,127.625,128.78,127.45
2015/02/17,127.83,63014110,127.49,128.88,126.92
2015/02/13,127.08,53955650,127.28,127.28,125.65
2015/02/12,126.46,74374630,126.06,127.48,125.57
2015/02/11,124.88,73278020,122.77,124.92,122.5
2015/02/10,122.02,61845390,120.17,122.15,120.16
2015/02/09,119.72,37900780,118.55,119.84,118.43
2015/02/06,118.93,43633660,120.02,120.25,118.45
2015/02/05,119.94,42197110,120.02,120.23,119.25
2015/02/04,119.56,69975180,118.5,120.51,118.309
2015/02/03,118.65,51842080,118.5,119.09,117.61
2015/02/02,118.63,62542440,118.05,119.17,116.08
2015/01/30,117.16,83646800,118.4,120,116.85
2015/01/29,118.9,84132130,116.32,119.19,115.56
2015/01/28,115.31,146184300,117.625,118.12,115.31
2015/01/27,109.14,92326640,112.42,112.48,109.03
2015/01/26,113.1,55457420,113.74,114.3626,112.8
2015/01/23,112.98,46420020,112.3,113.75,111.53
2015/01/22,112.4,53717440,110.26,112.47,109.72
2015/01/21,109.55,48482860,108.95,111.06,108.27
2015/01/20,108.72,49742320,107.84,108.9667,106.5
2015/01/16,105.99,78453330,107.03,107.58,105.2
2015/01/15,106.82,59808470,110,110.06,106.66
2015/01/14,109.8,48728190,109.04,110.49,108.5
2015/01/13,110.22,66969980,111.43,112.8,108.91
2015/01/12,109.25,49571170,112.6,112.63,108.8
2015/01/09,112.01,53645730,112.67,113.25,110.21
2015/01/08,111.89,59168760,109.23,112.15,108.7
2015/01/07,107.75,39983350,107.2,108.2,106.695
2015/01/06,106.26,65682250,106.54,107.43,104.63
2015/01/05,106.25,64210880,108.29,108.65,105.41
2015/01/02,109.33,53143770,111.39,111.44,107.35
2014/12/31,110.38,41304780,112.82,113.13,110.21
2014/12/30,112.52,29798660,113.64,113.92,112.11
2014/12/29,113.91,27533430,113.79,114.77,113.7
2014/12/26,113.99,33681200,112.1,114.52,112.01
2014/12/24,112.01,14479610,112.58,112.71,112.01
2014/12/23,112.54,25991030,113.23,113.33,112.46
2014/12/22,112.94,45097060,112.16,113.49,111.97
2014/12/19,111.78,86595830,112.26,113.24,111.66
2014/12/18,112.65,58785590,111.87,112.65,110.66
2014/12/17,109.41,53265930,107.12,109.84,106.82
2014/12/16,106.745,60651790,106.37,110.16,106.26
2014/12/15,108.225,67083260,110.7,111.6,106.35
2014/12/12,109.73,55873820,110.46,111.87,109.58
2014/12/11,111.62,41404690,112.26,113.8,111.34
2014/12/10,111.95,44475360,114.41,114.85,111.54
2014/12/09,114.12,60112240,110.19,114.3,109.35
2014/12/08,112.4,57445030,114.1,114.648,111.62
2014/12/05,115,38230970,115.99,116.08,114.64
2014/12/04,115.49,42068020,115.77,117.2,115.29
2014/12/03,115.93,42956200,115.75,116.35,115.11
2014/12/02,114.63,59205320,113.5,115.75,112.75
2014/12/01,115.07,83657780,118.81,119.25,111.27
2014/11/28,118.93,24814400,119.27,119.4,118.05
2014/11/26,119,40756950,117.94,119.1,117.83
2014/11/25,117.6,68719930,119.07,119.75,117.45
2014/11/24,118.625,46867340,116.85,118.77,116.62
2014/11/21,116.47,56759320,117.51,117.57,116.03
2014/11/20,116.31,43148650,114.91,116.86,114.85
2014/11/19,114.67,41815550,115.44,115.74,113.8
2014/11/18,115.47,44163250,113.94,115.69,113.89
2014/11/17,113.99,46687710,114.27,117.28,113.3
2014/11/14,114.18,43789060,113.15,114.19,113.05
2014/11/13,112.82,59418180,111.8,113.45,111.6
2014/11/12,111.25,46372630,109.38,111.43,109.37
2014/11/11,109.7,27330410,108.7,109.75,108.4
2014/11/10,108.83,27066060,109.02,109.33,108.67
2014/11/07,109.01,33655280,108.75,109.32,108.55
2014/11/06,108.7,34733740,108.6,108.79,107.8
2014/11/05,108.86,37365530,109.1,109.3,108.125
2014/11/04,108.6,41423660,109.36,109.49,107.72
2014/11/03,109.4,52154490,108.22,110.3,108.01
2014/10/31,108,44550790,108.01,108.04,107.21
2014/10/30,106.98,40572000,106.959,107.35,105.9
2014/10/29,107.34,52545580,106.65,107.37,106.36
2014/10/28,106.74,47689070,105.4,106.74,105.35
2014/10/27,105.11,34086120,104.85,105.48,104.7
2014/10/24,105.22,46937880,105.18,105.49,104.53
2014/10/23,104.83,70760150,104.08,105.051,103.63
2014/10/22,102.99,68140010,102.84,104.11,102.6
2014/10/21,102.47,93786680,103.02,103.02,101.27
2014/10/20,99.76,75705040,98.315,99.96,98.22
2014/10/17,97.67,67723910,97.5,99,96.81
2014/10/16,96.26,72017830,95.55,97.72,95.41
2014/10/15,97.54,99942790,97.97,99.15,95.18
2014/10/14,98.75,63287170,100.39,100.52,98.57
2014/10/13,99.81,53437060,101.33,101.78,99.81
2014/10/10,100.73,66249770,100.69,102.03,100.3
2014/10/09,101.02,77283330,101.54,102.38,100.61
2014/10/08,100.8,57329820,98.76,101.11,98.31
2014/10/07,98.75,42003200,99.43,100.12,98.73
2014/10/06,99.62,36780620,99.95,100.65,99.42
2014/10/03,99.62,43419580,99.44,100.21,99.04
2014/10/02,99.9,47697150,99.27,100.22,98.04
2014/10/01,99.18,51400260,100.59,100.69,98.7
2014/09/30,100.75,55119980,100.81,101.54,100.53
2014/09/29,100.11,49263260,98.65,100.435,98.63
2014/09/26,100.75,62276770,98.53,100.75,98.4
2014/09/25,97.87,99689300,100.51,100.71,97.72
2014/09/24,101.75,59974260,102.16,102.85,101.2
2014/09/23,102.64,63255860,100.6,102.94,100.54
2014/09/22,101.06,52421660,101.8,102.14,100.58
2014/09/19,100.96,70747430,102.29,102.35,100.88
2014/09/18,101.79,36971170,101.93,102.35,101.56
2014/09/17,101.58,60783090,101.27,101.8,100.5922
2014/09/16,100.86,66754370,99.8,101.26,98.89
2014/09/15,101.63,61169670,102.81,103.05,101.44
2014/09/12,101.66,62826040,101.21,102.19,101.08
2014/09/11,101.43,62077230,100.41,101.44,99.62
2014/09/10,101,100352500,98.01,101.11,97.76
2014/09/09,97.99,189419500,99.08,103.08,96.14
2014/09/08,98.36,46176570,99.3,99.31,98.05
2014/09/05,98.97,58280030,98.8,99.39,98.31
2014/09/04,98.12,85537710,98.85,100.09,97.79
2014/09/03,98.94,125000400,103.1,103.2,98.58
2014/09/02,103.3,53227770,103.06,103.74,102.72
2014/08/29,102.5,44516120,102.86,102.9,102.2
2014/08/28,102.25,68368740,101.59,102.78,101.56
2014/08/27,102.13,46807000,101.02,102.57,100.7
2014/08/26,100.889,33079170,101.42,101.5,100.86
2014/08/25,101.54,40087220,101.79,102.17,101.28
2014/08/22,101.32,44028280,100.29,101.47,100.19
2014/08/21,100.58,33377530,100.57,100.94,100.11
2014/08/20,100.57,52565000,100.44,101.09,99.95
2014/08/19,100.53,69189840,99.41,100.68,99.32
2014/08/18,99.16,47285630,98.49,99.37,97.98
2014/08/15,97.98,48938120,97.9,98.19,96.86
2014/08/14,97.5,28056530,97.33,97.57,96.8
2014/08/13,97.24,31866630,96.15,97.24,96.04
2014/08/12,95.97,33485870,96.04,96.88,95.61
2014/08/11,95.99,36459430,95.27,96.08,94.8355
2014/08/08,94.74,41783300,94.26,94.82,93.28
2014/08/07,94.48,46553350,94.93,95.95,94.1
2014/08/06,94.96,38463700,94.75,95.48,94.71
2014/08/05,95.12,55861030,95.36,95.68,94.36
2014/08/04,95.59,39860740,96.37,96.58,95.17
2014/08/01,96.13,48379730,94.9,96.62,94.81
2014/07/31,95.6,56625420,97.16,97.45,95.33
2014/07/30,98.15,32978480,98.44,98.7,97.67
2014/07/29,98.38,42957960,99.33,99.44,98.25
2014/07/28,99.02,54926940,97.82,99.24,97.55
2014/07/25,97.671,43384590,96.85,97.84,96.64
2014/07/24,97.03,45609040,97.035,97.32,96.42
2014/07/23,97.19,90937230,95.42,97.88,95.17
2014/07/22,94.72,54297530,94.68,94.89,94.12
2014/07/21,93.939,38792960,94.99,95,93.72
2014/07/18,94.43,49838110,93.62,94.74,93.02
2014/07/17,93.0899,57111160,95.03,95.279,92.57
2014/07/16,94.78,53323940,96.97,97.1,94.74
2014/07/15,95.32,45187420,96.8,96.85,95.03
2014/07/14,96.45,42643760,95.86,96.89,95.65
2014/07/11,95.22,33960300,95.36,95.89,94.8625
2014/07/10,95.035,39633800,93.76,95.55,93.52
2014/07/09,95.39,36267350,95.44,95.95,94.76
2014/07/08,95.35,65111960,96.27,96.8,93.92
2014/07/07,95.968,54809030,94.14,95.99,94.1
2014/07/03,94.03,22891750,93.67,94.1,93.2
2014/07/02,93.48,28414310,93.865,94.06,93.09
2014/07/01,93.52,38156280,93.52,94.07,93.13
2014/06/30,92.93,49474230,92.1,93.725,92.09
2014/06/27,91.98,61758200,90.82,92,90.77
2014/06/26,90.9,32528680,90.37,91.05,89.8
2014/06/25,90.36,36835900,90.21,90.7,89.65
2014/06/24,90.28,38977670,90.75,91.74,90.19
2014/06/23,90.83,43611710,91.32,91.62,90.6
2014/06/20,90.91,100478600,91.85,92.55,90.9
2014/06/19,91.86,35476080,92.29,92.3,91.3389
2014/06/18,92.18,33314720,92.27,92.29,91.35
2014/06/17,92.08,29684620,92.31,92.7,91.8
2014/06/16,92.2,35371460,91.51,92.75,91.45
2014/06/13,91.28,54406640,92.2,92.44,90.88
2014/06/12,92.29,54628650,94.04,94.12,91.9
2014/06/11,93.86,45528740,94.13,94.76,93.47
2014/06/10,94.25,62563070,94.73,95.05,93.57
2014/06/09,93.7,75295450,92.7,93.88,91.75
2014/06/06,92.2243,87403076,92.8428,93.0371,92.0671
2014/06/05,92.4785,75796583,92.3143,92.7671,91.8014
2014/06/04,92.1171,83735285,91.0628,92.5557,90.8728
2014/06/03,91.0771,73043412,89.78,91.2485,89.75
2014/06/02,89.8071,92179668,90.5657,90.69,88.9285
2014/05/30,90.4285,140860202,91.14,92.0243,89.8428
2014/05/29,90.7685,93737728,89.6928,90.9814,89.6814
2014/05/28,89.1443,78793704,89.4314,89.9757,89.1114
2014/05/27,89.3757,86840486,87.9828,89.4085,87.9471
2014/05/23,87.7328,57918367,86.75,87.8184,86.6385
2014/05/22,86.7528,50142667,86.6571,87.1214,86.3
2014/05/21,86.6157,49184983,86.2614,86.6714,86.0085
2014/05/20,86.3871,58232373,86.3585,86.6285,85.8185
2014/05/19,86.37,78819884,85.4071,86.7614,85.3328
2014/05/16,85.3585,68960136,84.09,85.3614,83.6285
2014/05/15,84.1171,57427744,84.9571,85.2285,84.0057
2014/05/14,84.8385,41505203,84.6328,85.3428,84.5343
2014/05/13,84.8228,39854512,84.5714,84.9343,84.3857
2014/05/12,84.69,53184042,83.9271,84.8085,83.9143
2014/05/09,83.6489,72767192,83.5057,83.75,82.9043
2014/05/08,83.9985,57243511,84.0357,84.9157,83.7714
2014/05/07,84.6185,70532231,85.0357,85.3271,83.9614
2014/05/06,84.9157,93468228,85.9714,86.3442,84.9157
2014/05/05,85.8514,71523851,84.3057,85.8571,84.2857
2014/05/02,84.6543,47673150,84.62,84.8857,84.2443
2014/05/01,84.4971,60958860,84.5714,84.9714,83.7657
2014/04/30,84.2985,114029614,84.6628,85.6328,84.2571
2014/04/29,84.6185,84049445,84.82,85.14,84.2157
2014/04/28,84.87,167001640,81.8285,85.1071,81.7928
2014/04/25,81.7057,97435199,80.6471,81.7128,80.5657
2014/04/24,81.11,189588407,81.1728,81.4285,80.1043
2014/04/23,74.9643,93473618,75.58,75.8757,74.9214
2014/04/22,75.957,50607747,75.4728,75.9751,75.2144
2014/04/21,75.8814,45546494,75.0485,76.02,74.8514
2014/04/17,74.9914,70978621,74.2857,75.3943,74.1714
2014/04/16,74.1443,52515794,74.0071,74.4414,73.4479
2014/04/15,73.9942,66461884,74.3243,74.52,73.0471
2014/04/14,74.5257,51252748,74.5571,74.5943,73.8871
2014/04/11,74.23,67920698,74.1428,74.69,73.8771
2014/04/10,74.7828,59701814,75.8114,76.0343,74.7385
2014/04/09,75.76,51357706,74.6628,75.7843,74.5743
2014/04/08,74.7771,60880929,75.0271,75.16,74.1
2014/04/07,74.7814,72146992,75.4314,75.8428,74.5557
2014/04/04,75.9743,68615246,77.1157,77.1428,75.7971
2014/04/03,76.97,40472773,77.3414,77.5,76.8057
2014/04/02,77.5071,44803807,77.4828,77.64,77.18
2014/04/01,77.3785,50069657,76.8228,77.41,76.6814
2014/03/31,76.6771,41787976,77.0328,77.2585,76.5614
2014/03/28,76.6943,49703046,76.9028,76.9914,76.3214
2014/03/27,76.78,55330425,77.145,77.3571,76.4457
2014/03/26,77.1114,74394902,78.0743,78.4285,76.98
2014/03/25,77.8557,70284361,77.3571,77.9643,77.0843
2014/03/24,77.0271,88674487,76.9171,77.2143,76.4371
2014/03/21,76.1243,93431688,75.99,76.25,75.19
2014/03/20,75.5285,52017415,75.6985,76.0957,75.3357
2014/03/19,75.8943,56077605,76.0371,76.6057,75.5714
2014/03/18,75.9143,52279152,75.1285,75.9957,75.0286
2014/03/17,75.2485,49725201,75.3857,75.71,75.1214
2014/03/14,74.9557,59166181,75.5414,75.8414,74.7143
2014/03/13,75.8071,64314038,76.7771,77.0943,75.5943
2014/03/12,76.6585,49819071,76.3585,76.7643,76
2014/03/11,76.5843,69791288,76.4928,76.9628,76.0843
2014/03/10,75.8457,44638950,75.48,76.19,75.477
2014/03/07,75.7771,55164427,75.87,75.9971,75.15
2014/03/06,75.8214,46363282,76.1128,76.3485,75.4428
2014/03/05,76.0514,50000910,75.8457,76.3928,75.59
2014/03/04,75.8914,64772440,75.8571,76.0914,75.3957
2014/03/03,75.3943,59671581,74.7743,75.8071,74.6871
2014/02/28,75.1771,92930208,75.5828,76.1071,74.5885
2014/02/27,75.3814,75444623,73.8771,75.54,73.7214
2014/02/26,73.9071,69024270,74.8014,75,73.6571
2014/02/25,74.58,57961606,75.6257,75.6521,74.4285
2014/02/24,75.3643,72208942,74.7357,75.7028,74.6314
2014/02/21,75.0357,69688045,76.1133,76.3671,74.9428
2014/02/20,75.8785,76457383,76.1414,76.7143,75.5714
2014/02/19,76.7671,78415914,77.8214,78.1271,76.3357
2014/02/18,77.9985,65048101,78,78.7414,77.9443
2014/02/14,77.7128,68395257,77.4957,77.9971,77.3157
2014/02/13,77.7757,76790093,76.38,77.8357,76.3143
2014/02/12,76.56,76994423,76.7071,77.08,76.1771
2014/02/11,76.5657,70489461,75.8014,76.8214,75.6428
2014/02/10,75.57,86342646,74.0943,75.9985,74
2014/02/07,74.24,93444918,74.4828,74.7042,73.9114
2014/02/06,73.2157,64415139,72.8657,73.3571,72.5443
2014/02/05,73.2271,82072855,72.3657,73.6114,72.3217
2014/02/04,72.6843,94166758,72.2643,72.78,71.8228
2014/02/03,71.6471,100347900,71.8014,72.5328,71.3286
2014/01/31,71.5143,116191705,70.74,71.6471,70.5071
2014/01/30,71.3974,169602001,71.7914,72.3571,70.9571
2014/01/29,71.5357,125679438,71.9928,72.4814,71.2314
2014/01/28,72.3571,266302550,72.68,73.5714,71.7243
2014/01/27,78.6428,135926881,78.5814,79.2571,77.9643
2014/01/24,78.01,107943182,79.1428,79.3743,77.8214
2014/01/23,79.4543,100803600,78.5628,79.5,77.8295
2014/01/22,78.7871,94941728,78.7021,79.6128,78.2585
2014/01/21,78.4385,81897015,77.2843,78.5814,77.2028
2014/01/17,77.2385,106660852,78.7828,78.8671,77.1285
2014/01/16,79.1785,57313035,79.2714,79.55,78.8114
2014/01/15,79.6228,97888589,79.0743,80.0285,78.8085
2014/01/14,78.0557,83082535,76.8885,78.1043,76.8085
2014/01/13,76.5328,94612448,75.7014,77.5,75.6971
2014/01/10,76.1343,76235553,77.1185,77.2571,75.8728
2014/01/09,76.6455,69762819,78.1143,78.1228,76.4786
2014/01/08,77.6371,64158428,76.9728,77.9371,76.9557
2014/01/07,77.1482,80172914,77.76,77.9943,76.8464
2014/01/06,77.7043,103132361,76.7785,78.1143,76.2285
2014/01/03,77.2828,98046999,78.98,79.1,77.2043
2014/01/02,79.0185,58661530,79.3828,79.5757,78.8601
2013/12/31,80.1457,55761100,79.1671,80.1828,79.1428
2013/12/30,79.2171,63265305,79.6371,80.0128,78.903
2013/12/27,80.0128,56385717,80.5457,80.63,79.9285
2013/12/26,80.5571,50906710,81.1571,81.3571,80.4823
2013/12/24,81.0957,41888748,81.4128,81.6971,80.8614
2013/12/23,81.4414,125072328,81.1428,81.5314,80.3943
2013/12/20,78.4314,108738663,77.9185,78.8014,77.831
2013/12/19,77.78,79939814,78.5,78.5714,77.6757
2013/12/18,78.6814,141217062,78.5285,78.7785,76.9714
2013/12/17,79.2843,57137328,79.4014,79.92,79.0535
2013/12/16,79.6428,70547981,79.2885,80.377,79.2871
2013/12/13,79.2043,82974455,80.4071,80.4114,79.0957
2013/12/12,80.0771,65465763,80.306,80.7628,80.0043
2013/12/11,80.1943,89783987,81,81.5671,79.9557
2013/12/10,80.7928,69101620,80.5114,81.1257,80.1714
2013/12/09,80.9185,79945274,80.1286,81.3685,80.1286
2013/12/06,80.0028,85919076,80.8271,80.9643,79.9385
2013/12/05,81.1287,111600823,81.8071,82.1622,80.9157
2013/12/04,80.7143,94279248,80.7857,81.3128,80.1171
2013/12/03,80.9031,112338274,79.7571,80.9114,79.6685
2013/12/02,78.7471,117918255,79.7143,80.6185,78.6885
2013/11/29,79.4385,79532274,78.4971,79.7614,78.2585
2013/11/27,77.9943,90644497,76.6157,78,76.2
2013/11/26,76.2,99957720,74.8743,76.5914,74.8571
2013/11/25,74.82,57270811,74.4314,75.1243,74.4285
2013/11/22,74.2571,55833466,74.2171,74.5943,74.0757
2013/11/21,74.448,65382638,73.9428,74.4585,73.3814
2013/11/20,73.5714,48459468,74.1757,74.3457,73.4757
2013/11/19,74.2214,52105335,74.1471,74.7685,73.9957
2013/11/18,74.0898,60997871,74.9985,75.3128,74.0285
2013/11/15,74.9987,79339984,75.2257,75.5843,74.9271
2013/11/14,75.4514,70401611,74.6871,75.6114,74.5528
2013/11/13,74.3763,49154022,74,74.6071,73.8514
2013/11/12,74.2871,51067815,73.9528,74.8457,73.8571
2013/11/11,74.1497,56747589,74.2843,74.5243,73.4871
2013/11/08,74.3657,69617240,73.5114,74.4471,73.2271
2013/11/07,73.2131,65542966,74.2257,74.7414,73.1971
2013/11/06,74.4171,55716622,74.8785,74.98,74.0285
2013/11/05,75.0641,66243519,74.94,75.555,74.7143
2013/11/04,75.25,61011871,74.4428,75.26,74.1157
2013/11/01,74.29,68524519,74.86,74.9714,73.6914
2013/10/31,74.6717,68774804,75,75.3557,74.4671
2013/10/30,74.9851,88125406,74.23,75.36,73.86
2013/10/29,73.8111,158499648,76.61,77.0357,73.5057
2013/10/28,75.6965,124205797,75.5771,75.8571,74.7443
2013/10/25,75.1368,84316215,75.9021,76.1757,75.0157
2013/10/24,75.9871,96004539,75,76.0671,74.6357
2013/10/23,74.9943,78237833,74.1428,75.0957,74.1428
2013/10/22,74.2668,133200030,75.2007,75.4928,72.5757
2013/10/21,74.4803,98700380,73.11,74.9,73.0743
2013/10/18,72.6985,72195292,72.2843,72.7514,72.2443
2013/10/17,72.0714,63116954,71.4257,72.1114,71.3828
2013/10/16,71.5877,62449609,71.5414,71.79,71.3186
2013/10/15,71.24,79715744,71.0721,71.7143,70.7886
2013/10/14,70.8628,65216780,69.9757,71.0828,69.9071
2013/10/11,70.4017,66797100,69.57,70.5486,69.3086
2013/10/10,69.9483,69186523,70.1886,70.34,69.5771
2013/10/09,69.5126,75304273,69.2343,69.6843,68.3257
2013/10/08,68.7057,72260532,69.9914,70.0914,68.6486
2013/10/07,69.6786,77889233,69.5086,70.3786,69.3357
2013/10/04,69.0043,64638089,69.1228,69.2286,68.3714
2013/10/03,69.0586,78802384,70.0728,70.3357,68.6769
2013/10/02,69.9371,71799162,69.3757,70.2571,69.1071
2013/10/01,69.7086,88194286,68.35,69.8771,68.3401
2013/09/30,68.1071,64764985,68.1786,68.8086,67.773
2013/09/27,68.9643,56787853,69.1114,69.2386,68.6743
2013/09/26,69.46,59050786,69.4286,69.7943,69.1286
2013/09/25,68.79,79011544,69.8857,69.9486,68.7757
2013/09/24,69.8714,90481397,70.6971,70.7814,69.6886
2013/09/23,70.0914,189942957,70.8714,70.9871,68.9428
2013/09/20,66.7728,174425492,68.2857,68.3643,66.5714
2013/09/19,67.4714,100811930,67.2428,67.9757,67.0357
2013/09/18,66.3828,113636704,66.1686,66.6214,65.8086
2013/09/17,65.0457,99704600,63.9943,65.6728,63.9286
2013/09/16,64.3028,136563951,65.8571,65.9443,63.8886
2013/09/13,66.4143,74495492,67.0486,67.4042,66.3857
2013/09/12,67.5271,100856800,66.9286,67.9143,66.5728
2013/09/11,66.8157,224172687,66.7157,67.67,66.4014
2013/09/10,70.6628,185372026,72.3143,72.4928,69.9286
2013/09/09,72.31,84479315,72.1428,72.56,71.9257
2013/09/06,71.1743,89482147,71.2057,71.34,69.9928
2013/09/05,70.7528,58779242,71.4643,71.5257,70.52
2013/09/04,71.2416,86016026,71.3657,71.7485,70.8971
2013/09/03,69.7971,82966965,70.4428,71.5143,69.6214
2013/08/30,69.6023,68053649,70.2857,70.4214,69.5
2013/08/29,70.2428,59804259,70.2357,70.9286,70.1614
2013/08/28,70.128,76746763,69.4286,70.8286,69.4286
2013/08/27,69.7986,105846822,71.1428,71.7871,69.4714
2013/08/26,71.8528,82354395,71.5357,72.8857,71.5
2013/08/23,71.5743,55559766,71.8957,71.9071,71.3357
2013/08/22,71.8514,60866474,72.14,72.2271,71.1714
2013/08/21,71.7657,83783025,71.9414,72.45,71.6
2013/08/20,71.5814,89508677,72.8157,72.9385,71.5457
2013/08/19,72.5343,127401718,72.0485,73.3914,72
2013/08/16,71.7614,90314517,71.45,71.8485,71.2657
2013/08/15,71.13,122386917,70.9171,71.7713,69.869
2013/08/14,71.2143,188427037,71.1257,72.0357,70.4857
2013/08/13,69.9386,219450906,67.2771,70.6657,66.8643
2013/08/12,66.7657,90984207,65.2657,66.95,65.2328
2013/08/09,64.9214,66643940,65.52,65.78,64.8071
2013/08/08,65.8586,63939790,66.265,66.3,65.4214
2013/08/07,66.4257,74622262,66.2571,66.7143,65.9671
2013/08/06,66.4643,83703085,66.86,67.4128,66.0243
2013/08/05,67.0643,79577704,66.3843,67.2386,66.0214
2013/08/02,66.0771,68411287,65.43,66.1214,65.2371
2013/08/01,65.2394,51386070,65.1076,65.2571,64.7514
2013/07/31,64.6471,80624904,64.9986,65.3346,64.2043
2013/07/30,64.76,77240193,64.28,65.3071,64.1757
2013/07/29,63.97,62006404,62.9714,64.2843,62.8857
2013/07/26,62.9986,50020601,62.1857,63.0057,62.0486
2013/07/25,62.6428,57358143,62.9571,63.0571,62.2586
2013/07/24,62.93,147906334,62.7043,63.5128,62.18
2013/07/23,59.8557,88619467,60.8571,60.9943,59.8157
2013/07/22,60.9014,51912282,61.3514,61.3928,60.7811
2013/07/19,60.7071,67137272,61.8714,61.9971,60.6214
2013/07/18,61.6797,54658172,61.9114,62.1243,61.5157
2013/07/17,61.4728,49737479,61.3857,61.7457,61.1743
2013/07/16,61.4564,54028599,60.9314,61.53,60.5957
2013/07/15,61.0628,60473991,60.7157,61.6371,60.6857
2013/07/12,60.93,69863934,61.0928,61.3986,60.4871
2013/07/11,61.0411,81567174,60.4214,61.1786,60.1671
2013/07/10,60.1043,70064141,59.9428,60.6857,59.75
2013/07/09,60.3357,88135556,59.0857,60.5,58.6257
2013/07/08,59.2928,74476172,60.0157,60.1428,58.6643
2013/07/05,59.6314,68482701,60.0557,60.47,59.3357
2013/07/03,60.1143,60232176,60.1228,60.4257,59.6357
2013/07/02,59.7843,117427695,58.5657,60.2328,58.4957
2013/07/01,58.46,97736269,57.5271,58.8957,57.3171
2013/06/28,56.6471,144584903,55.9086,57.1814,55.5528
2013/06/27,56.2543,84237745,57.0357,57.3414,56.22
2013/06/26,56.8671,91911848,57.7,57.8271,56.5228
2013/06/25,57.5186,78533304,57.9571,58.2557,56.9757
2013/06/24,57.5057,120047026,58.2,58.38,56.8643
2013/06/21,59.0714,120212576,59.7843,60,58.3
2013/06/20,59.5483,89321357,59.9,60.8543,59.31
2013/06/19,60.4286,77690993,61.6286,61.6657,60.4286
2013/06/18,61.6814,48375328,61.6514,62.1286,61.4586
2013/06/17,61.7143,64784564,61.6343,62.2428,61.4802
2013/06/14,61.4357,67955299,62.2,62.3271,61.2143
2013/06/13,62.2807,71449021,61.7857,62.4486,61.25
2013/06/12,61.7414,66270567,62.7857,63.0357,61.6428
2013/06/11,62.5143,71515731,62.2486,63.2514,61.9028
2013/06/10,62.6986,112489474,63.5328,64.1541,62.4
2013/06/07,63.1158,101081990,62.3571,63.32,61.8243
2013/06/06,62.6371,104167451,63.6386,63.8571,62.0071
2013/06/05,63.5871,72524432,63.6643,64.3886,63.3871
2013/06/04,64.1871,72575322,64.7457,64.9186,63.9128
2013/06/03,64.3886,92900598,64.39,64.6228,63.2114
2013/05/31,64.2478,95688069,64.6428,65.3,64.2143
2013/05/30,64.5114,88354937,63.6643,64.9286,63.5014
2013/05/29,63.5643,82553265,62.8571,63.9286,62.7714
2013/05/28,63.0627,96311559,64.2714,64.4443,62.9786
2013/05/24,63.5928,69009031,62.9786,63.6657,62.9086
2013/05/23,63.1628,88239856,62.2786,63.7371,62.2557
2013/05/22,63.0506,110682773,63.4357,64.05,62.6028
2013/05/21,62.8086,113917824,62.5928,63.64,62.0286
2013/05/20,63.2757,112529584,61.7014,63.6857,61.4428
2013/05/17,61.8943,106966262,62.7214,62.87,61.5728
2013/05/16,62.0826,150737695,60.4628,62.55,59.8428
2013/05/15,61.2643,185168956,62.7371,63,60.3371
2013/05/14,63.4086,111617413,64.8357,65.0286,63.1643
2013/05/13,64.9628,79216224,64.5014,65.4143,64.5
2013/05/10,64.71,83615305,65.4243,65.6728,64.3543
2013/05/09,65.2528,99448260,65.6871,66.1428,65.0828
2013/05/08,66.2628,117977895,65.5771,66.4814,65.1157
2013/05/07,65.5226,120467656,66.4243,66.5357,64.8143
2013/05/06,65.8157,123979417,65.1014,66.0286,64.9014
2013/05/03,64.2828,90287637,64.4728,64.7471,64.1643
2013/05/02,63.6457,105409532,63.1114,64.0843,62.9471
2013/05/01,62.7557,126694438,63.4943,63.5614,62.0557
2013/04/30,63.2543,172699362,62.1571,63.6071,61.7243
2013/04/29,61.4457,159929048,60.0643,61.9453,60
2013/04/26,59.6007,190977767,58.5443,59.8241,58.3214
2013/04/25,58.34,95958899,58.7464,59.1343,58.1428
2013/04/24,57.9231,242352533,56.22,59.3214,56.0714
2013/04/23,58.0186,150492275,57.7128,58.3401,56.9728
2013/04/22,56.9528,107226032,56.0914,57.4571,55.8964
2013/04/19,55.79,152132166,55.4243,57.0857,55.0143
2013/04/18,56.0071,166414970,57.8557,57.97,55.6774
2013/04/17,57.5428,236094111,60.0386,60.0857,56.8728
2013/04/16,60.8914,76203143,60.2243,60.9443,60.0814
2013/04/15,59.9786,79101214,61,61.1271,59.9357
2013/04/12,61.4,59634201,62.0214,62.0214,61.2986
2013/04/11,62.0471,82064315,61.96,62.57,61.6
2013/04/10,62.2414,93883258,61.1571,62.4371,60.8586
2013/04/09,60.9971,76595913,60.9086,61.2143,60.3928
2013/04/08,60.8871,75145863,60.6928,61.0714,60.3557
2013/04/05,60.4571,95724469,60.6428,60.7071,59.9543
2013/04/04,61.1028,89574827,61.9657,62.1428,60.75
2013/04/03,61.7128,90550837,61.6243,62.4686,61.4728
2013/04/02,61.3988,132255450,61.0857,62.5914,60.9143
2013/04/01,61.2728,97168149,63.1286,63.3854,61.1057
2013/03/28,63.2371,110618443,64.26,64.5456,63.0886
2013/03/27,64.5828,81772975,65.2086,65.2571,64.39
2013/03/26,65.8766,73390892,66.4914,66.5485,65.79
2013/03/25,66.2257,124980207,66.3843,67.1357,65.9686
2013/03/22,65.9871,98261129,64.94,66.0143,64.73
2013/03/21,64.6757,95484439,64.3171,65.4257,64.3
2013/03/20,64.5828,76980353,65.3457,65.3757,64.2271
2013/03/19,64.9271,131468929,65.6428,65.8528,64.0714
2013/03/18,65.1028,149961185,63.0643,65.3514,63.0286
2013/03/15,63.38,160587468,62.5614,63.4614,62.4643
2013/03/14,61.7857,75801483,61.8328,62.0914,61.4928
2013/03/13,61.1928,101314460,61.2071,62.0714,60.7657
2013/03/12,61.2043,116142145,62.2286,62.6971,61.0814
2013/03/11,62.5528,118221425,61.3928,62.7157,60.7343
2013/03/08,61.6743,97466769,61.4,62.2043,61.23
2013/03/07,61.5117,116969895,60.6428,61.7157,60.1514
2013/03/06,60.8088,114860374,62.0728,62.1786,60.6328
2013/03/05,61.592,159227158,60.2114,62.17,60.1071
2013/03/04,60.0071,144332343,61.1143,61.1714,59.8571
2013/03/01,61.4957,137819681,62.5714,62.5971,61.4257
2013/02/28,63.0571,80512484,63.4357,63.9814,63.0571
2013/02/27,63.51,146554914,64.0614,64.6343,62.95
2013/02/26,64.1386,125040618,63.4028,64.5057,62.5228
2013/02/25,63.2571,92813518,64.8357,65.0171,63.2243
2013/02/22,64.4014,82560265,64.1786,64.5143,63.8
2013/02/21,63.7228,111563653,63.7143,64.1671,63.26
2013/02/20,64.1214,118823076,65.3843,65.3843,64.1143
2013/02/19,65.7128,108820003,65.8714,66.1043,64.8357
2013/02/15,65.7371,97873819,66.9786,67.1657,65.7028
2013/02/14,66.6557,88785717,66.36,67.3771,66.2886
2013/02/13,66.7157,118682866,66.7443,67.6628,66.1743
2013/02/12,66.8428,151743386,68.5014,68.9114,66.8206
2013/02/11,68.5614,128206578,68.0714,69.2771,67.6071
2013/02/08,67.8543,158143417,67.7143,68.4014,66.8928
2013/02/07,66.8886,175627813,66.1786,67.1428,64.8743
2013/02/06,65.3357,148003914,65.21,66.6428,64.6543
2013/02/05,65.4063,142959083,63.4357,65.6771,63.1743
2013/02/04,63.188,119044766,64.8443,65.1343,63.1428
2013/02/01,64.8028,134704470,65.5871,65.64,64.05
2013/01/31,65.07,79445474,65.2828,65.6114,64.9971
2013/01/30,65.2614,104140851,65.2857,66.0857,64.9286
2013/01/29,65.4671,142486933,65.5,65.7428,64.5886
2013/01/28,64.2614,195771859,62.5464,64.7443,62.2657
2013/01/25,62.84,301617420,64.5271,65.1757,62.1428
2013/01/24,64.3571,364459099,65.7143,66.5328,64.3214
2013/01/23,73.4293,191090117,72.6871,73.57,72.11
2013/01/22,72.11,114745924,72.08,72.5543,70.9471
2013/01/18,71.4285,116987465,71.2166,71.7457,70.9143
2013/01/17,71.8114,112900444,72.9014,72.9643,71.7185
2013/01/16,72.2985,172393952,70.6628,72.7771,70.3571
2013/01/15,69.4171,217802615,71.1857,71.2843,69.0543
2013/01/14,71.6785,183021145,71.8114,72.5,71.2157
2013/01/11,74.3285,87569116,74.4285,75.0457,74.1457
2013/01/10,74.7871,149986665,75.5071,75.5314,73.6457
2013/01/09,73.8714,101748741,74.6428,75.0007,73.7128
2013/01/08,75.0443,114451364,75.6014,75.9843,74.4643
2013/01/07,74.8428,120838376,74.5714,75.6143,73.6
2013/01/04,75.2857,148374285,76.7093,76.9471,75.1183
2013/01/03,77.4422,88054216,78.2685,78.5243,77.2857
2013/01/02,78.4328,139906732,79.1171,79.2857,77.3757
2012/12/31,76.0247,164519649,72.9328,76.4857,72.7143
2012/12/28,72.7984,88117426,72.8985,73.4971,72.5885
2012/12/27,73.58,113575314,73.3628,73.75,72.0943
2012/12/26,73.2856,75475003,74.1428,74.2085,73.0171
2012/12/24,74.3097,43936990,74.3357,74.8928,74.1014
2012/12/21,74.19,148609695,73.21,74.2385,72.8914
2012/12/20,74.5329,120153986,75.7143,75.7428,74.1257
2012/12/19,75.1871,112061074,75.9243,76.2428,75.0714
2012/12/18,76.2714,156143657,75,76.4143,74.3214
2012/12/17,74.1185,189181917,72.7043,74.2857,71.6043
2012/12/14,72.8277,252115436,73.5357,74.0188,72.2257
2012/12/13,75.67,155971877,75.8785,76.8057,75.1143
2012/12/12,77,121630216,78.2528,78.2857,76.61
2012/12/11,77.3411,147820794,77.11,78.5085,76.7671
2012/12/10,75.6887,157477787,75,76.93,74.5114
2012/12/07,76.1785,196603459,79.0571,79.3143,75.7143
2012/12/06,78.1778,294065958,75.5628,79.0443,74.09
2012/12/05,76.9703,259803118,81.2728,81.3214,76.9671
2012/12/04,82.2636,138712182,83.1143,83.1143,81.7328
2012/12/03,83.7414,90911547,84.8071,84.9414,83.6428
2012/11/30,83.6114,97622309,83.8271,84.0571,83.24
2012/11/29,84.1943,128394879,84.3164,84.8928,83.6071
2012/11/28,83.2771,130112749,82.4671,83.6857,81.7514
2012/11/27,83.54,133099650,84.2214,84.3457,82.8714
2012/11/26,84.2185,157238387,82.2714,84.2857,81.9585
2012/11/23,81.6428,68206599,81.0243,81.7143,80.3714
2012/11/21,80.2428,93231278,80.6071,81.0528,79.5143
2012/11/20,80.1305,160537558,81.7014,81.7071,79.2257
2012/11/19,80.8185,205441312,77.2443,81.0714,77.1257
2012/11/16,75.3825,316194785,75.0285,75.7143,72.25
2012/11/15,75.0885,197157859,76.79,77.0714,74.66
2012/11/14,76.6971,119026076,77.9285,78.2071,76.5971
2012/11/13,77.5568,133201920,76.9871,78.64,76.6228
2012/11/12,77.5471,128801509,79.1643,79.2143,76.95
2012/11/09,78.1514,232298080,77.2028,79.2685,76.2457
2012/11/08,76.8214,263467059,80.09,80.3185,76.47
2012/11/07,79.7145,198152419,81.9764,82.0771,79.3928
2012/11/06,83.2642,93580438,84.3185,84.3914,82.87
2012/11/05,83.5173,132221850,83.3593,83.9671,82.5143
2012/11/02,82.4,149722555,85.1271,85.2785,82.1071
2012/11/01,85.22,90287637,85.46,86.1428,84.8814
2012/10/31,85.0457,127361118,84.9828,85.9943,83.9571
2012/10/26,86.2857,254608276,87.0614,87.7143,84.4285
2012/10/25,87.0768,159313328,88.5714,88.8571,86.5071
2012/10/24,88.1185,139246492,88.7771,89.5071,87.2343
2012/10/23,87.6222,176497913,90.1428,90.5571,87.3857
2012/10/22,90.5757,136374671,87.4885,90.7685,87.2514
2012/10/19,87.12,185618286,90.15,90.2528,87.0885
2012/10/18,90.3771,119025656,91.37,91.7228,90
2012/10/17,92.0876,97195099,92.6957,93.2557,92
2012/10/16,92.8275,137208791,90.7671,92.9,90.1428
2012/10/15,90.68,107948432,90.3357,90.7328,89.1214
2012/10/12,89.9591,114883754,89.9371,90.7685,89.3285
2012/10/11,89.7285,136341211,92.3571,92.4571,89.7285
2012/10/10,91.5585,127322338,91.3914,92.14,91
2012/10/09,90.8357,209390853,91.2357,91.4985,89.0785
2012/10/08,91.1671,159189568,92.4114,92.5085,90.8728
2012/10/05,93.2271,148189554,95.0285,95.1428,93.04
2012/10/04,95.2571,92516018,95.8928,96.3214,95.0785
2012/10/03,95.9214,105850532,94.98,95.98,94.6614
2012/10/02,94.4728,156293037,94.5443,95.1928,92.95
2012/10/01,94.1985,135694481,95.88,96.6785,93.7857
2012/09/28,95.3007,133569490,96.9643,97.3014,95.25
2012/09/27,97.3314,148037514,94.8985,97.4528,94.3357
2012/09/26,95.0257,144088393,95.5343,96.0985,94.4571
2012/09/25,96.22,129376629,98.3228,98.9685,96.1428
2012/09/24,98.6843,159435968,98.1228,99.3028,97.5714
2012/09/21,100.0135,142582763,100.3443,100.7243,99.9088
2012/09/20,99.8143,83949835,99.88,100.0085,99.0885
2012/09/19,100.3,81575714,100.0371,100.57,99.9385
2012/09/18,100.2728,93139368,99.9828,100.3328,99.4885
2012/09/17,99.9687,98918360,99.9071,99.9714,99.23
2012/09/14,98.7543,149877325,98.565,99.5685,98.27
2012/09/13,97.5685,149262095,96.7671,97.9285,96.3957
2012/09/12,95.6843,177589913,95.2643,95.7,93.7143
2012/09/11,94.37,125760918,95.0157,95.7285,93.7857
2012/09/10,94.6771,121551956,97.2071,97.6128,94.5857
2012/09/07,97.2057,82228185,96.8643,97.4971,96.5385
2012/09/06,96.61,97738999,96.1671,96.8985,95.8285
2012/09/05,95.7471,83949835,96.51,96.6214,95.6571
2012/09/04,96.4243,91805028,95.1085,96.4485,94.9285
2012/08/31,95.0343,84463495,95.3214,95.5143,93.8928
2012/08/30,94.8383,75514273,95.8057,95.9363,94.6933
2012/08/29,96.2094,50544551,96.4643,96.81,96.0857
2012/08/28,96.4,66709096,96.4253,96.5857,95.8104
2012/08/27,96.5257,106575802,97.1414,97.2671,96.22
2012/08/24,94.746,107074132,94.2157,95.64,93.65
2012/08/23,94.6614,104855271,95.1585,95.7,94.45
2012/08/22,95.5528,140900172,93.4885,95.5714,92.5871
2012/08/21,93.7231,202792581,95.8314,96.4114,92.9043
2012/08/20,95.0214,152992536,92.8585,95.0214,92.8428
2012/08/17,92.5871,110457373,91.4285,92.5985,91.2585
2012/08/16,90.9057,63601368,90.1728,90.9657,90.0714
2012/08/15,90.1185,64307325,90.1857,90.5714,89.6785
2012/08/14,90.2414,84939075,90.2671,91.23,90.03
2012/08/13,90,69562052,89.0557,90,89.0357
2012/08/10,88.8143,48726623,88.3871,88.8228,88.3857
2012/08/09,88.6757,55081834,88.2643,88.8185,88.2571
2012/08/08,88.5514,60970746,88.4843,89.1257,88.1571
2012/08/07,88.702,72558872,88.9671,89.2857,88.2914
2012/08/06,88.9357,75488233,88.1843,89.2668,87.8943
2012/08/03,87.9571,86083296,87.6614,88.2828,87.3657
2012/08/02,86.8271,83023385,86.12,87.2414,85.75
2012/08/01,86.6871,96002719,87.9864,88.0571,86.1428
2012/07/31,87.2514,115373055,86.1757,87.3857,86.1028
2012/07/30,85.0043,94626868,84.4171,85.6343,83.9743
2012/07/27,83.5943,100956620,82.1443,83.69,81.6557
2012/07/26,82.1257,101611050,82.8228,82.9143,81.48
2012/07/25,82.1385,219211506,82.0657,82.9714,81.4285
2012/07/24,85.8457,137351661,86.7685,87.0971,85.5014
2012/07/23,86.2614,121642186,84.9143,86.5571,83.9585
2012/07/20,86.3285,99227200,87.5757,87.7771,86.2428
2012/07/19,87.76,108981913,87.3257,87.9071,86.5714
2012/07/18,86.6085,62685509,86.6557,86.9057,86.2228
2012/07/17,86.7057,73378782,87.2557,87.3571,86.1643
2012/07/16,86.7014,75263813,86.4457,87.3743,86.4314
2012/07/13,86.4243,77827633,86.1357,86.7414,85.7143
2012/07/12,85.5571,106873442,85.7485,86.21,84.6685
2012/07/11,86.3471,117068665,86.5885,86.8085,85.3171
2012/07/10,86.8871,127763688,88.2814,88.5528,86.4728
2012/07/09,87.6985,94701768,86.4714,87.7,86.3014
2012/07/06,86.5543,104693151,86.7271,86.92,85.94
2012/07/05,87.1343,120978516,85.7943,87.7628,85.6643
2012/07/03,85.63,60428183,84.9828,85.7143,84.8571
2012/07/02,84.6457,99806940,83.5328,84.7814,83.3714
2012/06/29,83.4285,105131912,82.5714,83.4285,82.0357
2012/06/28,81.2928,70572061,81.6671,82,80.8014
2012/06/27,82.0714,50737114,82.1428,82.3914,81.7028
2012/06/26,81.7178,69124972,81.6185,82.07,81.0471
2012/06/25,81.5378,75963043,82.4714,82.8285,81.4814
2012/06/22,83.1571,70792001,82.72,83.17,82.2028
2012/06/21,82.5243,81511944,83.6343,84.0314,82.4914
2012/06/20,83.6773,89706357,84.03,84.1785,82.9714
2012/06/19,83.9157,90239127,83.3428,84.2857,83.3
2012/06/18,83.6828,109922713,81.5657,83.9843,81.4814
2012/06/15,82.0185,83596545,81.5714,82.0885,81.3643
2012/06/14,81.6471,86325986,81.6057,81.9285,81.0371
2012/06/13,81.7371,73380042,82.0743,82.64,81.4828
2012/06/12,82.3085,108784723,82.0657,82.3743,80.9571
2012/06/11,81.5957,147605824,83.96,84.0714,81.5185
2012/06/08,82.9028,86587996,81.6571,82.9405,81.2857
2012/06/07,81.6743,94916808,82.47,82.4743,81.5
2012/06/06,81.6371,100135800,81.11,81.9785,80.7857
2012/06/05,80.4043,96944429,80.1814,80.9243,79.7614
2012/06/04,80.6128,138991972,80.2143,81.0714,78.3571
2012/06/01,80.1414,130080689,81.3085,81.8071,80.0743
2012/05/31,82.5328,122817347,82.9628,83.0714,81.6371
2012/05/30,82.7385,132188320,81.3143,82.8557,80.9371
2012/05/29,81.7528,94973228,81.5571,82,80.7585
2012/05/25,80.3271,81958125,80.6557,80.8357,79.7817
2012/05/24,80.76,123856147,82.2671,82.3571,80.1757
2012/05/23,81.5085,145594164,79.6428,81.8285,79.0328
2012/05/22,79.5671,173417772,81.3643,81.9828,78.94
2012/05/21,80.1828,157250007,76.3571,80.22,76.2928
2012/05/18,75.7685,182773345,76.28,77.63,74.5971
2012/05/17,75.7314,178603164,77.9014,78.2143,75.7314
2012/05/16,78.0107,139914782,79.15,79.5557,77.2914
2012/05/15,79.0243,118859546,80.2071,80.46,78.8214
2012/05/14,79.7457,87975396,80.3671,81.0728,79.6571
2012/05/11,80.9585,99653570,80.7143,82.0671,80.6214
2012/05/10,81.5028,83026395,82.0828,82.2685,81.2058
2012/05/09,81.3114,120022806,80.5285,81.9968,80.1214
2012/05/08,81.1685,124080357,81.3685,81.6428,79.8185
2012/05/07,81.3543,114959564,80.2143,81.8243,80.1757
2012/05/04,80.75,132304520,82.44,82.6228,80.7385
2012/05/03,83.1171,97380669,84.3571,84.4857,82.9
2012/05/02,83.7114,106750312,82.8914,83.9142,82.6943
2012/05/01,83.1614,152492176,83.5571,85.2514,83.0328
2012/04/30,83.4257,126321688,85.4,85.4857,83.2857
2012/04/27,86.1428,101533910,86.4385,86.5971,85.7857
2012/04/26,86.8143,133588810,87.7528,87.8128,86.0185
2012/04/25,87.1428,225862488,87.9478,88.2857,86.5714
2012/04/24,80.04,263552249,80.3728,81.0985,79.2857
2012/04/23,81.6714,241398292,81.5157,82.3814,79.5171
2012/04/20,81.8543,257480867,84.4828,84.9457,81.4885
2012/04/19,83.92,208302982,85.7457,86.3903,83.5028
2012/04/18,86.9057,238277411,87.6743,88.6071,86.1014
2012/04/17,87.1,255328647,82.7057,87.1428,81.7014
2012/04/16,82.8757,262356159,87.1514,87.1828,82.6071
2012/04/13,86.4614,214640084,89.1585,89.2428,86.2157
2012/04/12,88.9671,153188746,89.2857,90.19,88.6428
2012/04/11,89.4571,173844142,90.8857,90.9814,89.0489
2012/04/10,89.7771,221909237,91.4185,92,89.4285
2012/04/09,90.89,149052655,89.4471,91.4057,89.3285
2012/04/05,90.5257,159997578,89.5685,90.6657,89.0571
2012/04/04,89.1871,142980433,89.1928,89.4085,88.1428
2012/04/03,89.9028,208117692,89.6143,90.3157,88.93
2012/04/02,88.3757,149091365,85.9757,88.3957,85.7685
2012/03/30,85.65,182067395,86.9671,87.2228,85.42
2012/03/29,87.1228,151111705,87.54,88.08,86.7471
2012/03/28,88.2314,163667329,88.34,88.7785,87.1871
2012/03/27,87.7828,151353625,86.5971,88.04,86.58
2012/03/26,86.7114,148719035,85.6843,86.7357,85.0371
2012/03/23,85.15,107403062,85.7843,85.9714,84.9144
2012/03/22,85.62,155867437,85.3971,86.3571,85.0757
2012/03/21,86.0714,160447118,86.1057,87.0928,85.9157
2012/03/20,86.5657,203497481,85.6443,86.7,83.1428
2012/03/19,85.8714,224435817,85.4814,85.9671,84.15
2012/03/16,83.6528,206076492,83.5314,84.1714,82.5714
2012/03/15,83.6514,289496777,85.6585,85.7157,82.65
2012/03/14,84.2257,353599156,82.5785,84.96,82.2
2012/03/13,81.1571,172173592,79.6485,81.1685,79.3928
2012/03/12,78.8571,101001000,78.426,78.8571,78.1428
2012/03/09,77.8814,104560151,77.7443,78.2485,77.5871
2012/03/08,77.4271,128668929,76.3843,77.57,76.0171
2012/03/07,75.8128,198964910,76.6857,76.8257,74.7571
2012/03/06,75.7514,202211301,74.8085,76.2414,73.7458
2012/03/05,76.1657,201797181,77.9171,78.2114,75.1428
2012/03/02,77.8828,107544392,77.7485,78.1143,77.5028
2012/03/01,77.7814,170563731,78.31,78.3157,76.9671
2012/02/29,77.4914,237448891,77.3657,78.23,76.5285
2012/02/28,76.4871,149434575,75.4228,76.4871,75.1214
2012/02/27,75.1085,136457481,74.4728,75.5,73.7543
2012/02/24,74.63,103715531,74.2385,74.7,74.0914
2012/02/23,73.77,141721973,73.5828,73.9756,72.7857
2012/02/22,73.2914,120564116,73.2971,73.6414,72.7243
2012/02/21,73.55,150412545,72.4114,73.55,72.0171
2012/02/17,71.7314,133666300,71.8728,72.5385,71.4714
2012/02/16,71.7443,235805641,70.2143,72.1271,69.5186
2012/02/15,71.0957,374517892,73.4657,75.1843,70.9843
2012/02/14,72.78,114963904,72.0943,72.7943,71.7143
2012/02/13,71.8,128970559,71.3614,71.9757,71.0128
2012/02/10,70.4886,157587127,70.1371,71.0886,69.7928
2012/02/09,70.4528,220416976,68.68,70.9643,68.6514
2012/02/08,68.0971,101696381,67.2143,68.1128,67.1
2012/02/07,66.9757,78941684,66.4643,67.1071,66.3687
2012/02/06,66.2814,62225658,65.4828,66.4257,65.4573
2012/02/03,65.6686,71618981,65.3286,65.7143,65.08
2012/02/02,65.0171,46615058,65.1286,65.31,64.8543
2012/02/01,65.17,67269418,65.4871,65.57,65.0786
2012/01/31,65.2114,97874379,65.0843,65.4628,64.7243
2012/01/30,64.7157,94626868,63.6728,64.8428,63.6271
2012/01/27,63.8971,74902122,63.4771,64.0686,63.3957
2012/01/26,63.5186,80913094,64.0514,64.1128,63.3057
2012/01/25,63.8086,239249712,64.92,64.9214,63.39
2012/01/24,60.0586,127725188,60.7286,60.7286,59.9357
2012/01/23,61.0584,76162193,60.3814,61.2071,60.3286
2012/01/20,60.0428,103061661,61.07,61.0714,59.9643
2012/01/19,61.1071,65151043,61.45,61.6241,60.93
2012/01/18,61.3014,68859875,60.9943,61.3528,60.9
2012/01/17,60.6714,60589792,60.6,60.8557,60.4228
2012/01/13,59.9728,56446393,59.9571,60.0643,59.8086
2012/01/12,60.1986,53125179,60.3257,60.4143,59.8214
2012/01/11,60.3643,53739093,60.3828,60.4071,59.9014
2012/01/10,60.4628,64474443,60.8443,60.8571,60.2143
2012/01/09,60.2471,98339110,60.7857,61.1071,60.1928
2012/01/06,60.3428,79538994,59.9671,60.3928,59.8886
2012/01/05,59.7186,67606475,59.2786,59.7928,58.9528
2012/01/04,59.0628,64703000,58.5714,59.24,58.4686
2012/01/03,58.7471,75476123,58.4857,58.9286,58.4286
2011/12/30,57.8571,44900596,57.6443,58.04,57.6414
2011/12/29,57.8743,53774275,57.6286,57.95,57.2157
2011/12/28,57.52,57101943,58.1271,58.3214,57.3343
2011/12/27,58.0757,66234181,57.5857,58.4414,57.5743
2011/12/23,57.6186,67331438,57.0986,57.6557,57.0707
2011/12/22,56.9357,50399476,56.7143,57.0186,56.5857
2011/12/21,56.635,65476620,56.67,56.7571,56.0014
2011/12/20,56.5643,84150665,55.3943,56.5857,55.3228
2011/12/19,54.6014,58582206,54.6386,54.9786,54.3543
2011/12/16,54.4314,105291372,54.3371,54.8786,54.2243
2011/12/15,54.1343,64036768,54.7614,54.82,54.0443
2011/12/14,54.3128,101456840,55.2428,55.34,53.9543
2011/12/13,55.5443,84620155,56.1428,56.4857,55.3
2011/12/12,55.9771,74755332,55.9543,56.2714,55.6357
2011/12/09,56.2314,74176572,56.1214,56.2914,55.8614
2011/12/08,55.8086,93960468,55.9214,56.5,55.7471
2011/12/07,55.5843,76144063,55.7043,55.8486,55.2518
2011/12/06,55.85,70841701,56.0728,56.3757,55.6257
2011/12/05,56.1443,89257027,56.2128,56.63,55.7697
2011/12/02,55.6714,94724238,55.69,56.2328,55.5114
2011/12/01,55.4186,95857679,54.6486,55.5714,54.3928
2011/11/30,54.6,101253000,54.47,54.6108,54.0428
2011/11/29,53.3143,93871498,53.6914,54.1186,52.8857
2011/11/28,53.7314,86538996,53.1928,53.8171,52.9043
2011/11/25,51.9386,63689820,52.6314,53.0214,51.9028
2011/11/23,52.4271,107011272,53.5014,53.6914,52.4114
2011/11/22,53.7871,102201781,53.0028,53.99,52.9914
2011/11/21,52.7157,111837844,52.9143,53.0971,52.2728
2011/11/18,53.5628,92964578,54.1314,54.2843,53.5543
2011/11/17,53.9157,119918436,54.8543,54.94,53.6428
2011/11/16,54.9671,87102636,55.6071,55.8771,54.9028
2011/11/15,55.5471,107614952,54.4,55.6428,54.2071
2011/11/14,54.18,108182162,54.7886,55.0357,54.0286
2011/11/11,54.9457,163319499,55.23,55.5286,54.3228
2011/11/10,55.0314,186111226,56.7186,56.7443,54.5928
2011/11/09,56.4686,139385792,56.71,57.27,56.3186
2011/11/08,58.0328,99898290,57.4586,58.2857,57.3657
2011/11/07,57.1043,67411392,57.13,57.1428,56.59
2011/11/04,57.1771,75324993,57.4328,57.6343,57.0228
2011/11/03,57.5814,110279293,57.01,57.6286,56.48
2011/11/02,56.7728,81719705,57.1557,57.2057,56.4443
2011/11/01,56.6443,132769740,56.7728,57.0714,56.1743
2011/10/31,57.8257,96335779,57.4886,58.4757,57.2928
2011/10/28,57.85,80540134,57.5714,58.05,57.5014
2011/10/27,57.8128,123496347,58.2228,58.4286,57.4128
2011/10/26,57.2286,113884784,57.3943,57.5071,56.1644
2011/10/25,56.8243,107432952,57.8614,58.0786,56.7686
2011/10/24,57.9671,125430938,56.5971,58.0714,56.4857
2011/10/21,56.1243,154943506,56.8714,57.02,55.8214
2011/10/20,56.4728,137224191,57.1428,57.1928,56.3157
2011/10/19,56.9457,275674643,57.3357,58.3456,56.8286
2011/10/18,60.32,213231124,60.2514,60.6867,59.4271
2011/10/17,59.9986,171172941,60.2486,60.9571,59.42
2011/10/14,60.2857,142922473,59.5471,60.2857,59.3243
2011/10/13,58.3471,105774372,57.8543,58.3471,57.55
2011/10/12,57.4557,155337537,58.1914,58.4643,57.1628
2011/10/11,57.1843,151188005,56.0814,57.5971,55.9286
2011/10/10,55.5443,110141043,54.1557,55.5443,54.03
2011/10/07,52.8286,133849140,53.6828,53.9628,52.6413
2011/10/06,53.91,202875671,53.3328,54.9686,53.1149
2011/10/05,54.0357,196160359,52.5514,54.26,51.4714
2011/10/04,53.2143,308080802,53.51,54.5428,50.6057
2011/10/03,53.5143,166972660,54.3386,54.6628,53.3101
2011/09/30,54.4743,136874891,55.3028,55.5557,54.4543
2011/09/29,55.7957,162647149,57.4171,57.4586,55.1728
2011/09/28,56.7157,107310242,57.17,57.6771,56.6443
2011/09/27,57.0371,157716487,58.39,58.4643,56.8657
2011/09/26,57.5957,203032191,57.1228,57.7114,55.9
2011/09/23,57.7571,136487861,57.1828,58.1057,57.1214
2011/09/22,57.4028,241788403,57.29,58.5457,56.6714
2011/09/21,58.8771,150996555,59.9486,60.2271,58.8571
2011/09/20,59.0643,193493638,59.3214,60.4086,58.7414
2011/09/19,58.8043,205318042,56.7143,59.0328,56.4578
2011/09/16,57.2143,173859192,56.5057,57.2147,56.4328
2011/09/15,56.1371,103610951,55.9186,56.2371,55.7
2011/09/14,55.6143,133540370,55.2886,56.03,55.1086
2011/09/13,54.9457,110052633,54.5914,55.1728,54.3214
2011/09/12,54.2771,116765635,53.2857,54.4114,53.1286
2011/09/09,53.9257,141166172,54.8471,55.1428,53.5743
2011/09/08,54.8771,103837961,54.6286,55.5157,54.6157
2011/09/07,54.8471,87373746,55.08,55.0857,54.5714
2011/09/06,54.2486,127132428,52.4814,54.3328,52.3543
2011/09/02,53.4357,109691503,53.5343,54,53.1186
2011/09/01,54.4328,85770886,55.1171,55.3343,54.3886
2011/08/31,54.9757,130506429,55.7957,56.0114,54.5514
2011/08/30,55.7128,104308921,55.4643,55.9771,55.1728
2011/08/29,55.71,101134490,55.4543,55.9286,55.4286
2011/08/26,54.7971,160158018,53.0243,54.8286,52.9715
2011/08/25,53.3886,217625305,52.1543,53.6357,52.1428
2011/08/24,53.74,146323144,53.3528,54.1371,52.9428
2011/08/23,53.3714,163954819,51.4714,53.3771,51
2011/08/22,50.92,133633050,52.0728,52.1257,50.7271
2011/08/19,50.8614,193669478,51.7386,52.4286,50.8571
2011/08/18,52.2928,212521674,52.9771,53.2357,51.6243
2011/08/17,54.3486,110099393,54.6157,54.9314,54
2011/08/16,54.3543,124617257,54.5028,54.7671,53.7228
2011/08/15,54.7728,114931004,54.2328,54.9957,54.0128
2011/08/12,53.8557,132123640,54.01,54.2343,53.4614
2011/08/11,53.3857,185283336,52.9314,53.6357,52.1028
2011/08/10,51.9557,219333726,53.0214,53.5214,51.7857
2011/08/09,53.43,270036491,51.6143,53.5157,50.7143
2011/08/08,50.4586,284991925,51.67,52.5386,50.4314
2011/08/05,53.3743,300872480,54.3486,54.7857,51.7957
2011/08/04,53.91,217337675,55.63,55.9028,53.9071
2011/08/03,56.0814,184655855,55.8543,56.2214,54.6057
2011/08/02,55.5586,159570018,56.8071,56.8428,55.4786
2011/08/01,56.6786,152529696,56.8257,57.0714,56.0528
2011/07/29,55.7828,157856347,55.3771,56.45,54.8571
2011/07/28,55.9743,148241774,55.9457,56.7128,55.4471
2011/07/27,56.0843,164365019,57.2271,57.52,56.0214
2011/07/26,57.63,118968676,57.1428,57.7857,57.0971
2011/07/25,56.9286,147129404,55.7643,57.1428,55.66
2011/07/22,56.1857,128609149,55.4743,56.4357,55.3928
2011/07/21,55.3271,131469069,55.2786,55.7228,54.8428
2011/07/20,55.2714,234799250,56.5886,56.61,55.1428
2011/07/19,53.8357,198837160,54,54.0928,53.3314
2011/07/18,53.4,142687483,52.2043,53.5214,52.1828
2011/07/15,52.1314,120737646,51.5957,52.1428,51.31
2011/07/14,51.11,107130272,51.5728,51.6586,50.9057
2011/07/13,51.1457,97557419,51.19,51.4286,50.9114
2011/07/12,50.5357,112716764,50.5043,51.0971,49.8028
2011/07/11,50.5714,110366513,50.9057,51.3957,50.4028
2011/07/08,51.3871,122332877,50.4771,51.4286,50.3143
2011/07/07,51.0286,99596520,50.6671,51.1428,50.5714
2011/07/06,50.2514,110994483,49.85,50.5857,49.53
2011/07/05,49.9186,88675467,49,49.9757,48.9286
2011/07/01,49.0371,109926493,47.9928,49.0714,47.7428
2011/06/30,47.9528,80686784,47.8143,48.0186,47.5486
2011/06/29,47.72,88123516,48.0057,48.0528,47.4114
2011/06/28,47.8943,73368002,47.6643,48.1,47.6343
2011/06/27,47.4343,84812375,46.7986,47.7,46.75
2011/06/24,46.6214,109887573,47.3386,47.5928,46.4414
2011/06/23,47.3186,139572412,45.5628,47.3843,45.4457
2011/06/22,46.0871,97468589,46.4514,46.9857,46.0543
2011/06/21,46.4714,123112957,45.24,46.5428,45.0286
2011/06/20,45.0457,159899088,45.3364,45.3857,44.3571
2011/06/17,45.7514,153715076,46.9986,47.0357,45.6228
2011/06/16,46.4514,126824918,46.7,46.9544,45.4757
2011/06/15,46.6786,98960500,47.1071,47.1857,46.4114
2011/06/14,47.4914,83499035,47.1428,47.6071,47.0443
2011/06/13,46.6571,82344175,46.7428,46.9014,46.4386
2011/06/10,46.5571,108450403,47.2214,47.38,46.5014
2011/06/09,47.3557,68737284,47.6071,47.6671,47.25
2011/06/08,47.4628,83311015,47.3971,47.8286,47.2357
2011/06/07,47.4343,132345680,48.31,48.3171,47.4143
2011/06/06,48.2914,115190075,49.3857,49.5786,48.2586
2011/06/03,49.0628,77951813,49.0257,49.3328,48.8586
2011/06/02,49.4431,84669645,49.5,49.7114,49.1857
2011/06/01,49.3586,138299601,49.8386,50.3046,49.2357
2011/05/31,49.69,104084431,48.7286,49.69,48.7143
2011/05/27,48.2014,50882462,47.8286,48.2328,47.7586
2011/05/26,47.8571,55623739,47.9957,48.1271,47.7764
2011/05/25,48.1114,73437442,47.6328,48.3657,47.55
2011/05/24,47.4557,80444934,47.9286,47.9856,47.3343
2011/05/23,47.7714,95541069,47.1386,47.9971,47.06
2011/05/20,47.8886,84476515,48.5086,48.7071,47.86
2011/05/19,48.6471,65148271,48.8686,48.9163,48.3814
2011/05/18,48.5528,83511355,48.0671,48.7214,48
2011/05/17,48.02,113030224,47.4286,48.02,47.2471
2011/05/16,47.6143,112334984,48.4571,48.7457,47.5143
2011/05/13,48.6428,81443694,49.38,49.4643,48.6214
2011/05/12,49.51,79915454,49.4457,49.5886,48.8957
2011/05/11,49.6043,83509605,49.86,50,49.32
2011/05/10,49.9214,71227611,49.8414,49.9557,49.5228
2011/05/09,49.6571,51143653,49.6943,49.8857,49.5039
2011/05/06,49.5228,69991117,49.9557,50,49.4586
2011/05/05,49.5357,83850155,49.7714,50.1357,49.4357
2011/05/04,49.9386,97622099,49.7514,50.2614,49.5543
2011/05/03,49.7428,78201993,49.7128,49.9843,49.3743
2011/05/02,49.4686,110396403,49.9628,50.067,49.3571
2011/04/29,50.0186,208434163,49.54,50.5643,49.5237
2011/04/28,49.5357,89955627,49.4557,49.9643,49.36
2011/04/27,50.0214,88778857,50.32,50.3357,49.5857
2011/04/26,50.06,84367665,50.5171,50.7128,49.9071
2011/04/25,50.4298,66418687,50.0486,50.5357,50.0428
2011/04/21,50.0994,188240276,50.7143,50.7328,49.7886
2011/04/20,48.9157,165860990,49.0728,49.3928,48.7857
2011/04/19,48.2657,104574571,47.5857,48.2828,47.3871
2011/04/18,47.4071,152935766,46.5857,47.4614,45.7371
2011/04/15,46.78,113325554,47.6143,47.6628,46.6857
2011/04/14,47.4886,75357053,47.8286,48,47.4371
2011/04/13,48.0186,86483416,47.86,48.02,47.5028
2011/04/12,47.4857,106196122,47.2128,47.6757,47.1714
2011/04/11,47.2571,99679750,47.7228,47.9528,47.1457
2011/04/08,47.8657,94195248,48.56,48.5928,47.7071
2011/04/07,48.2971,93268378,48.3,48.6328,48.0043
2011/04/06,48.2914,100460810,48.7457,49.1286,48.1628
2011/04/05,48.4128,120651896,48.1414,48.8928,48
2011/04/04,48.7414,114751314,49.1871,49.2286,48.3428
2011/04/01,49.2228,104496031,50.1586,50.2267,49.0428
2011/03/31,49.7868,68453161,49.48,49.9714,49.4371
2011/03/30,49.8043,82147055,50.0914,50.1257,49.6343
2011/03/29,50.1371,88011586,49.6657,50.1371,49.4371
2011/03/28,50.0628,77053503,50.45,50.6171,50.0628
2011/03/25,50.22,111997444,49.7243,50.2943,49.5743
2011/03/24,49.2814,100635740,48.8357,49.4286,48.4086
2011/03/23,48.4557,93078328,48.4686,48.6028,47.9928
2011/03/22,48.7428,81435364,48.9371,48.9457,48.4486
2011/03/21,48.4714,103178211,47.9986,48.5343,47.8943
2011/03/18,47.2386,188150886,48.1614,48.3143,47.1428
2011/03/17,47.8057,164523359,48.1186,48.5157,47.2371
2011/03/16,47.1443,287646046,48.8571,49,46.6086
2011/03/15,49.3471,179747944,48.8714,49.6914,48.5857
2011/03/14,50.5086,108959443,50.4543,50.9263,50.1871
2011/03/11,50.2843,117542215,49.3328,50.3314,49.2857
2011/03/10,49.5243,126724608,49.8743,49.9671,49.2714
2011/03/09,50.3528,113249954,50.67,50.68,50.0857
2011/03/08,50.8228,88957077,50.7014,51.0571,50.3214
2011/03/07,50.7657,136302361,51.6286,51.6671,50.1871
2011/03/04,51.4286,113155454,51.4386,51.47,51.1071
2011/03/03,51.3657,124643787,51.0271,51.3986,50.8457
2011/03/02,50.3028,150412615,49.9943,50.6214,49.7714
2011/03/01,49.9014,113527924,50.7814,50.8171,49.6687
2011/02/28,50.4586,100497210,50.1771,50.7214,50.16
2011/02/25,49.7371,94401188,49.3228,49.7757,49.2571
2011/02/24,48.9828,124804997,49.1457,49.3071,48.3386
2011/02/23,48.9457,167580960,48.3957,49.2343,48.3728
2011/02/22,48.3728,217592825,48.8786,49.3428,48.2457
2011/02/18,50.08,203326891,51.2443,51.3571,49.9314
2011/02/17,51.1857,132320200,51.0357,51.4671,50.9314
2011/02/16,51.8757,118767216,51.5428,52.1286,51.5
2011/02/15,51.4143,70731871,51.3128,51.4243,51.0786
2011/02/14,51.3114,77500243,50.97,51.3543,50.9586
2011/02/11,50.9786,91775628,50.6789,51.1143,50.5057
2011/02/10,50.6486,231786170,51.0557,51.4286,49.7143
2011/02/09,51.1657,120447916,50.7414,51.2857,50.6957
2011/02/08,50.7428,94755248,50.5257,50.7886,50.3071
2011/02/07,50.2686,121039906,49.6986,50.4643,49.6628
2011/02/04,49.5,80346164,49.0914,49.5286,49.0728
2011/02/03,49.0628,98290879,49.1143,49.1771,48.3643
2011/02/02,49.1886,64653258,49.2071,49.3214,49.0786
2011/02/01,49.29,106341512,48.7571,49.3786,48.7114
2011/01/31,48.4743,94202598,47.9714,48.5771,47.7571
2011/01/28,48.0143,147746454,49.1671,49.2,47.6468
2011/01/27,49.03,71129331,49.1114,49.2418,48.9758
2011/01/26,49.1214,126542748,48.9943,49.3714,48.7857
2011/01/25,48.7714,135998561,48.0471,48.7771,47.7957
2011/01/24,48.2071,143251473,46.6957,48.2071,46.6743
2011/01/21,46.6743,188198066,47.6814,47.84,46.6614
2011/01/20,47.5257,190898107,48.0614,48.3286,47.16
2011/01/19,48.4057,283119845,49.7643,49.8,48.1257
2011/01/18,48.6643,462442329,47.0743,49.2518,46.5714
2011/01/14,49.7828,76865693,49.4128,49.7828,49.2057
2011/01/13,49.3828,74023552,49.3086,49.52,49.1214
2011/01/12,49.2028,75491803,49.0357,49.2043,48.8571
2011/01/11,48.8057,110618303,49.2686,49.28,48.4957
2011/01/10,48.9221,111939414,48.4043,49.0328,48.1671
2011/01/07,48.0171,77371653,47.7128,48.05,47.4143
2011/01/06,47.6757,74957912,47.817,47.8928,47.5571
2011/01/05,47.7143,63310259,47.0786,47.7628,47.0714
2011/01/04,47.3271,77212123,47.4914,47.5,46.8786
2011/01/03,47.0814,110964733,46.52,47.18,46.4052
2010/12/31,46.08,48344906,46.1357,46.2114,45.9014
2010/12/30,46.2371,39354103,46.4971,46.5014,46.15
2010/12/29,46.47,40775656,46.6028,46.6357,46.4428
2010/12/28,46.4957,43898371,46.5586,46.6657,46.4371
2010/12/27,46.3828,62274056,46.1217,46.4914,45.9314
2010/12/23,46.2286,55731469,46.4286,46.45,46.1671
2010/12/22,46.4514,66449697,46.3371,46.5314,46.2214
2010/12/21,46.315,63928793,46.1428,46.3414,46.0071
2010/12/20,46.03,96006079,45.9428,46.1786,45.4614
2010/12/17,45.8014,96587849,45.9471,45.97,45.7471
2010/12/16,45.8928,80244454,45.87,46.0871,45.7286
2010/12/15,45.7657,103780771,45.7143,46.1428,45.5986
2010/12/14,45.7557,87718986,45.9614,46.0771,45.5714
2010/12/13,45.9528,109673093,46.3386,46.4371,45.8571
2010/12/10,45.7943,65576594,45.6643,45.8643,45.5143
2010/12/09,45.6796,73378782,46.0188,46.0714,45.5743
2010/12/08,45.8586,80165284,45.6614,45.86,45.3014
2010/12/07,45.4586,97437439,46.2571,46.2843,45.4457
2010/12/06,45.7357,111165143,45.52,46.0471,45.4886
2010/12/03,45.3486,85503906,45.2871,45.5214,45.1914
2010/12/02,45.45,115699815,45.3614,45.5714,44.9843
2010/12/01,45.2,114829084,45.0386,45.3928,45
2010/11/30,44.45,125157098,44.7914,44.9086,44.41
2010/11/29,45.2671,110489713,45.0714,45.3543,44.4828
2010/11/26,45,59436255,44.82,45.3857,44.7057
2010/11/24,44.9707,103401091,44.5714,45.0571,44.5357
2010/11/23,44.1043,129372219,44.35,44.5357,43.7943
2010/11/22,44.7657,97869619,43.8114,44.7657,43.6957
2010/11/19,43.8186,96113949,43.9957,44.0571,43.6057
2010/11/18,44.0614,123123667,43.6,44.2386,43.5271
2010/11/17,42.9286,119653066,43.0286,43.4271,42.5371
2010/11/16,43.0843,164041549,43.6743,43.9428,42.76
2010/11/15,43.8621,100475160,44.0657,44.3628,43.7528
2010/11/12,44.0043,198704230,45.1428,45.2143,43.3757
2010/11/11,45.2364,90179837,45,45.4857,44.8928
2010/11/10,45.4328,95152429,45.2343,45.5386,44.7928
2010/11/09,45.1543,95514329,45.8643,45.9,44.9286
2010/11/08,45.5171,69985111,45.3143,45.6814,45.2514
2010/11/05,45.3043,90104657,45.4271,45.6528,45.25
2010/11/04,45.4671,159613418,45.0643,45.74,45.0043
2010/11/03,44.6857,126496828,44.4814,44.6971,44.0757
2010/11/02,44.1943,107689502,43.8571,44.3128,43.8571
2010/11/01,43.4543,105463082,43.1743,43.6571,43.1714
2010/10/29,42.9971,106459252,43.4614,43.6971,42.9814
2010/10/28,43.6057,137111911,43.9928,44,42.9857
2010/10/27,43.9757,97963209,43.95,44.2714,43.6571
2010/10/26,44.0071,97175079,43.8386,44.2486,43.6643
2010/10/25,44.12,96214749,44.1557,44.5143,44.0628
2010/10/22,43.9243,92488648,44.1528,44.2914,43.7571
2010/10/21,44.2171,136781721,44.6228,44.9628,43.8286
2010/10/20,44.3614,179414674,44.1428,44.8928,43.8386
2010/10/19,44.2128,307005952,43.3428,44.8243,42.86
2010/10/18,45.4286,267603430,45.4957,45.5714,44.8986
2010/10/15,44.9628,229189449,43.92,45,43.5586
2010/10/14,43.1871,108314742,43.0986,43.21,42.9143
2010/10/13,42.8771,155265647,42.8857,43.1371,42.8286
2010/10/12,42.6486,139112862,42.2014,42.7857,41.7843
2010/10/11,42.1943,106676392,42.1057,42.4628,42.0857
2010/10/08,42.01,164183439,41.6733,42.0714,41.4286
2010/10/07,41.3171,101859481,41.4766,41.4971,40.9871
2010/10/06,41.3128,167206320,41.37,41.7128,40.7514
2010/10/05,41.2771,124901667,40.2857,41.35,40.2601
2010/10/04,39.8057,108637023,40.2286,40.4143,39.6814
2010/10/01,40.36,112000034,40.878,40.94,40.1928
2010/09/30,40.5357,167988710,41.2857,41.4286,40.1786
2010/09/29,41.0528,117244505,41.0328,41.4014,40.8571
2010/09/28,40.98,258538988,41.6814,41.6814,39.2857
2010/09/27,41.5948,120369236,41.9964,42.1043,41.5728
2010/09/24,41.76,161761929,41.7286,41.9328,41.5071
2010/09/23,41.2743,196189899,40.9043,41.8228,40.8571
2010/09/22,41.1071,146168794,40.3871,41.14,40.3443
2010/09/21,40.5386,166544330,40.5514,41.05,40.3986
2010/09/20,40.4614,164490809,39.44,40.54,39.4071
2010/09/17,39.3386,157292917,39.67,39.7086,39.0971
2010/09/16,39.51,162463819,38.6057,39.5243,38.5
2010/09/15,38.6028,106805122,38.31,38.6257,38.2628
2010/09/14,38.2943,101293530,38.03,38.4528,37.9314
2010/09/13,38.1486,96883319,37.9743,38.3257,37.9657
2010/09/10,37.63,96849369,37.5986,37.7857,37.3428
2010/09/09,37.5814,109347103,37.8628,38.0743,37.56
2010/09/08,37.56,131395709,37.1114,37.77,37.0143
2010/09/07,36.83,85565506,36.6628,37.0757,36.6071
2010/09/03,36.9671,130035609,36.4414,36.9686,36.3571
2010/09/02,36.0243,103632581,35.8946,36.0243,35.51
2010/09/01,35.7614,173960762,35.3528,35.9228,35.1828
2010/08/31,34.7286,104966361,34.55,34.9371,34.3357
2010/08/30,34.6428,95553599,34.3943,35.1071,34.3829
2010/08/27,34.5171,136758551,34.5357,34.6586,33.6514
2010/08/26,34.3257,116284385,35.0643,35.1071,34.3254
2010/08/25,34.6986,148938905,34.0057,34.8557,33.8857
2010/08/24,34.2757,150183995,34.6671,34.7143,34.0928
2010/08/23,35.1143,103289091,35.97,36,35.0357
2010/08/20,35.6628,95681559,35.6271,36.2743,35.5714
2010/08/19,35.6971,106533662,36.12,36.2114,35.5257
2010/08/18,36.1528,84548265,36.0514,36.3814,35.94
2010/08/17,35.9957,105546662,35.7257,36.3757,35.6
2010/08/16,35.3771,79420764,35.3686,35.7157,35.2314
2010/08/13,35.5857,88560037,35.95,35.9828,35.5843
2010/08/12,35.97,133552620,35.2414,36.1571,35.16
2010/08/11,35.7414,154454626,36.4857,36.5271,35.6871
2010/08/10,37.0586,112874754,37.1214,37.2071,36.7928
2010/08/09,37.3928,75552633,37.3543,37.45,37.0814
2010/08/06,37.1558,111151143,37.1114,37.3557,36.8043
2010/08/05,37.3857,72257102,37.39,37.5971,37.2214
2010/08/04,37.5686,105052042,37.5486,37.7543,37.1873
2010/08/03,37.4186,104082541,37.2871,37.6086,37.06
2010/08/02,37.4071,106583082,37.2057,37.5128,37.0886
2010/07/30,36.75,112029784,36.5561,37.1,36.4143
2010/07/29,36.8728,160834008,37.2443,37.5214,36.5857
2010/07/28,37.28,129737759,37.6671,37.9986,37.1786
2010/07/27,37.7257,145188934,37.2671,37.8286,37.1857
2010/07/26,37.04,104188731,37.1428,37.1571,36.8157
2010/07/23,37.1343,133236640,36.7271,37.1971,36.6114
2010/07/22,37.0034,161139628,36.8114,37.1428,36.4728
2010/07/21,36.32,295973249,37.87,37.8786,36.2857
2010/07/20,35.9843,263591379,34.7,36.1286,34.2871
2010/07/19,35.0828,255842447,35.6971,35.6971,34.2286
2010/07/16,35.7,259540618,36.1686,36.4243,35.4871
2010/07/15,35.9214,205060442,35.4614,36.71,35.3286
2010/07/14,36.1038,202950851,35.6257,36.5428,35.5714
2010/07/13,35.9711,296797219,36.6171,36.6286,35.2043
2010/07/12,36.755,140474992,36.9328,37.4071,36.4086
2010/07/09,37.0886,108260072,36.6986,37.1286,36.4514
2010/07/08,36.87,184252935,37.4971,37.5571,36.4128
2010/07/07,36.9521,163169979,35.7843,36.9671,35.6786
2010/07/06,35.5186,153559326,35.8571,36.1143,35.1657
2010/07/02,35.2771,173446612,35.7843,35.8471,34.7428
2010/07/01,35.4971,255527517,36.3286,36.4,34.7457
2010/06/30,35.9328,184538045,36.6728,36.8528,35.7157
2010/06/29,36.5957,282782865,37.7316,37.77,36.3286
2010/06/28,38.3286,146186434,38.1328,38.5357,37.7886
2010/06/25,38.1,136678611,38.58,38.61,37.9728
2010/06/24,38.4286,178309303,38.7143,39.0278,38.3
2010/06/23,38.71,191838418,39.2257,39.2371,38.2714
2010/06/22,39.1214,178776694,38.88,39.4243,38.7857
2010/06/21,38.5957,193217628,39.67,39.8586,38.39
2010/06/18,39.1534,195928029,38.8928,39.2857,38.7743
2010/06/17,38.8386,217872895,38.6571,38.9857,38.5
2010/06/16,38.1786,195557169,37.3,38.25,37.2329
2010/06/15,37.0986,145862054,36.52,37.1214,36.5
2010/06/14,36.3257,150469315,36.5657,37.0214,36.2871
2010/06/11,36.2157,136154451,35.4607,36.2657,35.3386
2010/06/10,35.7871,193507918,34.9771,35.8543,34.6
2010/06/09,34.7428,213040094,35.9243,35.9857,34.6414
2010/06/08,35.6186,249904415,36.1771,36.2571,35.0928
2010/06/07,35.8486,221253336,36.8986,37.0214,35.7928
2010/06/04,36.5664,189045767,36.8871,37.4143,36.3757
2010/06/03,37.5886,162341809,37.8828,37.9357,37.2014
2010/06/02,37.7071,171594061,37.7914,37.8286,37.1907
2010/06/01,37.2614,218455576,37.0986,37.9914,36.9943
2010/05/28,36.6971,203645811,37.0554,37.0571,36.1928
2010/05/27,36.1928,165270400,35.8,36.27,35.5871
2010/05/26,34.8727,212125404,35.7257,36.0186,34.8214
2010/05/25,35.0314,261342838,34.1928,35.2514,33.88
2010/05/24,35.2514,188078156,35.3257,35.8428,35.18
2010/05/21,34.6171,305744272,33.26,34.9286,33.05
2010/05/20,33.9657,319497456,34.5543,34.8357,33.7443
2010/05/19,35.4771,256089547,35.6428,36.1314,34.9786
2010/05/18,36.0514,194856888,36.7114,36.9357,35.7514
2010/05/17,36.3171,190413707,36.3857,36.5971,35.3871
2010/05/14,36.26,189368537,36.4521,36.64,35.6428
2010/05/13,36.9086,149704075,37.6028,37.8571,36.6286
2010/05/12,37.4414,163385299,37.035,37.59,36.9571
2010/05/11,36.6457,212068004,35.9771,37.1271,35.7857
2010/05/10,36.2843,245539284,35.75,36.3786,35.5043
2010/05/07,33.6943,418562326,34.8157,35.2243,32.1728
2010/05/06,35.1786,319584886,36.2614,36.8928,28.4643
2010/05/05,36.5693,220353346,36.1471,36.8771,35.5328
2010/05/04,36.9543,180620564,37.5557,37.6128,36.6786
2010/05/03,38.05,113343684,37.6914,38.2686,37.5543
2010/04/30,37.2986,135421971,38.4728,38.6528,37.2857
2010/04/29,38.3771,139522502,37.5743,38.5714,37.43
2010/04/28,37.3714,189375537,37.6071,37.7143,36.63
2010/04/27,37.4343,176955713,38.1814,38.2628,37.2171
2010/04/26,38.5,119378876,38.84,38.9228,38.3128
2010/04/23,38.69,198906390,38.2843,38.8828,38.1428
2010/04/22,38.0671,197849809,36.8914,38.1071,36.6
2010/04/21,37.0314,245072944,36.9721,37.1786,36.5328
2010/04/20,34.9414,177792843,35.5057,35.6071,34.7078
2010/04/19,35.2957,141571402,35.29,35.4128,34.5386
2010/04/16,35.3428,187514026,35.51,35.8771,34.9357
2010/04/15,35.56,93876048,35.1114,35.5757,35.0728
2010/04/14,35.0986,100827750,35.04,35.1157,34.8671
2010/04/13,34.6328,76184103,34.5514,34.6857,34.4443
2010/04/12,34.6128,83236885,34.6,34.7243,34.5443
2010/04/09,34.5414,83443105,34.49,34.5557,34.3514
2010/04/08,34.2786,142899723,34.3486,34.5057,34.0057
2010/04/07,34.3714,156909177,34.2457,34.56,34.0943
2010/04/06,34.22,111431983,34.0286,34.32,33.8571
2010/04/05,34.07,170363601,33.5678,34.0728,33.5386
2010/04/01,33.71,150568295,33.9271,34.1043,33.25
2010/03/31,33.5714,107438412,33.6414,33.8014,33.4943
2010/03/30,33.6921,131326339,33.8004,33.9257,33.4643
2010/03/29,33.1986,130887089,33.2857,33.41,33.0886
2010/03/26,32.9857,159986658,32.7071,33.1357,32.65
2010/03/25,32.3786,135463131,32.9886,32.9957,32.3214
2010/03/24,32.7671,149419805,32.52,32.8857,32.5014
2010/03/23,32.6228,150384825,32.2343,32.6828,32.0143
2010/03/22,32.1071,113828294,31.4957,32.2857,31.45
2010/03/19,31.75,139669082,32.1128,32.1771,31.6043
2010/03/18,32.0928,85156076,32.0143,32.1428,31.8014
2010/03/17,32.0171,112501374,32.1286,32.35,31.8957
2010/03/16,32.0643,111581993,32.0257,32.14,31.7871
2010/03/15,31.9771,123005437,32.1971,32.2143,31.4643
2010/03/12,32.3714,103841951,32.4814,32.5328,32.25
2010/03/11,32.2143,101209110,31.9871,32.2143,31.9028
2010/03/10,32.12,148907755,31.9757,32.2114,31.8857
2010/03/09,31.86,229908139,31.1871,32.1428,31.1271
2010/03/08,31.2971,107326832,31.43,31.4414,31.1786
2010/03/05,31.2786,224647427,30.7057,31.3857,30.6614
2010/03/04,30.1014,89591907,29.8971,30.1314,29.8043
2010/03/03,29.9043,92846488,29.8486,29.9814,29.7057
2010/03/02,29.8357,141486282,29.99,30.1186,29.6771
2010/03/01,29.8557,137312041,29.3928,29.9286,29.35
2010/02/26,29.2314,126742668,28.9114,29.31,28.8571
2010/02/25,28.8571,166204690,28.1971,28.98,28.1271
2010/02/24,28.6651,115019695,28.3186,28.7771,28.2628
2010/02/23,28.1513,143761703,28.5714,28.7614,27.9586
2010/02/22,28.6308,97607889,28.9057,28.9286,28.4557
2010/02/19,28.81,103810451,28.8371,29.0286,28.73
2010/02/18,28.9897,105298302,28.8043,29.1271,28.7028
2010/02/17,28.9357,108691903,29.17,29.1871,28.6943
2010/02/16,29.0571,135631411,28.8486,29.0986,28.7886
2010/02/12,28.6257,160883708,28.3014,28.8057,27.9286
2010/02/11,28.3814,136569551,27.84,28.5357,27.7228
2010/02/10,27.8737,92309448,27.9843,28.0857,27.7514
2010/02/09,28.0271,158104077,28.06,28.2143,27.8214
2010/02/08,27.7314,119140456,27.9557,28.2686,27.7143
2010/02/05,27.9228,212342054,27.5178,28,27.2643
2010/02/04,27.4357,188974717,28.1043,28.3386,27.3671
2010/02/03,28.4614,153524396,27.8814,28.6,27.7743
2010/02/02,27.98,174456782,27.9871,28.0457,27.6257
2010/02/01,27.8186,186856796,27.4814,28,27.3286
2010/01/29,27.4376,311050273,28.7257,28.8857,27.1786
2010/01/28,28.47,292824088,29.2757,29.3571,28.3857
2010/01/27,29.6977,430233079,29.55,30.0828,28.5044
2010/01/26,29.42,464983189,29.4214,30.53,28.94
2010/01/25,29.0107,256160737,28.93,29.2428,28.5986
2010/01/22,28.25,219017256,29.54,29.6428,28.1657
2010/01/21,29.7246,151730436,30.2971,30.4734,29.6014
2010/01/20,30.2464,152695456,30.7014,30.7928,29.9286
2010/01/19,30.72,182179955,29.7614,30.7414,29.6057
2010/01/15,29.4186,148455485,30.1328,30.2286,29.41
2010/01/14,29.9186,108115592,30.0157,30.0657,29.86
2010/01/13,30.0928,151055775,29.6957,30.1328,29.1571
2010/01/12,29.6743,148302744,29.8843,29.9671,29.4886
2010/01/11,30.0157,115271835,30.4,30.4286,29.7786
2010/01/08,30.2828,111804664,30.0428,30.2857,29.8657
2010/01/07,30.0828,119094816,30.25,30.2857,29.8643
2010/01/06,30.1386,137494251,30.6257,30.7471,30.1071
2010/01/05,30.6257,150324555,30.6571,30.7986,30.4643
2010/01/04,30.5728,122786757,30.49,30.6428,30.34
2009/12/31,30.1046,87907426,30.4471,30.4786,30.08
2009/12/30,30.2343,102705781,29.8328,30.2857,29.7586
2009/12/29,29.8714,110755363,30.3757,30.3886,29.8186
2009/12/28,30.23,160784168,30.2457,30.5643,29.9444
2009/12/24,29.8628,125222058,29.0786,29.9071,29.05
2009/12/23,28.8714,86118086,28.75,28.9114,28.6871
2009/12/22,28.6228,87148416,28.4914,28.6928,28.38
2009/12/21,28.3186,152166116,28.0071,28.5357,27.9528
2009/12/18,27.9186,151863506,27.5957,27.929,27.5143
2009/12/17,27.4086,96720359,27.7514,27.8571,27.2857
2009/12/16,27.8614,88203036,27.8714,28.0714,27.7928
2009/12/15,27.7386,104742851,27.9757,28.2157,27.61
2009/12/14,28.14,123034697,27.91,28.2043,27.5086
2009/12/11,27.81,107241432,28.2543,28.2857,27.6328
2009/12/10,28.0614,122237397,28.5,28.5286,28.0171
2009/12/09,28.2571,170359961,27.3257,28.3086,27.1871
2009/12/08,27.1243,172136212,27.0514,27.4786,26.9571
2009/12/07,26.9928,178153973,27.6171,27.6814,26.9543
2009/12/04,27.6171,206587352,28.5286,28.5543,27.1828
2009/12/03,28.0686,111825804,28.2028,28.4257,28.0386
2009/12/02,28.0328,178051493,28.4228,28.7743,27.9643
2009/12/01,28.1386,115558625,28.8914,28.9671,28.1186
2009/11/30,28.5586,105960292,28.73,28.8114,28.3957
2009/11/27,28.6557,73814252,28.46,28.9943,28.3386
2009/11/25,29.17,71610021,29.3428,29.3786,29.1086
2009/11/24,29.2057,79299524,29.3328,29.4114,28.9857
2009/11/23,29.4114,118458796,29,29.4286,28.9928
2009/11/20,28.56,101636880,28.45,28.6271,28.2514
2009/11/19,28.6443,134796450,29.23,29.23,28.5428
2009/11/18,29.4228,93398578,29.5057,29.5714,29.1428
2009/11/17,29.5714,98972890,29.44,29.6343,29.2857
2009/11/16,29.5186,120381976,29.3543,29.7143,29.2871
2009/11/13,29.2071,85438596,28.9814,29.2614,28.8671
2009/11/12,28.8557,89530587,29.02,29.2671,28.7757
2009/11/11,29.0357,110939183,29.2228,29.2857,28.8328
2009/11/10,28.9971,100095830,28.7171,29.2828,28.7157
2009/11/09,28.78,131522059,28.1343,28.8428,28.0371
2009/11/06,27.7628,72991822,27.5014,27.8843,27.4857
2009/11/05,27.7186,95468409,27.4857,27.8571,27.4028
2009/11/04,27.2586,121780787,27.2471,27.6928,27.1757
2009/11/03,26.9643,129766809,26.8357,27.0743,26.56
2009/11/02,27.0443,169589051,27.1143,27.5543,26.51
2009/10/30,26.9286,178927334,28.008,28.1143,26.5809
2009/10/29,28.05,142328523,27.8571,28.1157,27.4486
2009/10/28,27.4857,203838171,28.2443,28.2886,27.3
2009/10/27,28.1957,188494237,28.8086,28.9728,28.0643
2009/10/26,28.9257,120323596,29.0957,29.5357,28.5857
2009/10/23,29.1343,104997091,29.3857,29.4,29.0328
2009/10/22,29.3143,197585279,29.2428,29.6928,28.93
2009/10/21,29.2743,297780229,28.5028,29.8157,28.4614
2009/10/20,28.3943,283171645,28.6571,28.8214,28.2643
2009/10/19,27.1228,223971717,26.8357,27.1428,26.5071
2009/10/16,26.8643,106997762,27.05,27.1943,26.8343
2009/10/15,27.2228,93217068,27.09,27.2743,27.0757
2009/10/14,27.3271,93807028,27.4643,27.4743,27.1757
2009/10/13,27.1457,86349156,27.2328,27.31,27.1
2009/10/12,27.2586,71985082,27.2886,27.3586,27.0914
2009/10/09,27.21,73239202,26.9957,27.2428,26.9457
2009/10/08,27.0386,109314133,27.2371,27.35,26.9843
2009/10/07,27.1786,116159085,27.1086,27.2214,27.0046
2009/10/06,27.1443,150950285,26.82,27.1443,26.7571
2009/10/05,26.5748,105618342,26.6,26.6943,26.3243
2009/10/02,26.4143,138167581,25.9157,26.5628,25.9071
2009/10/01,25.8371,130857059,26.4786,26.6028,25.8143
2009/09/30,26.4786,134783220,26.59,26.6357,26.0875
2009/09/29,26.4828,86193756,26.6757,26.7714,26.33
2009/09/28,26.5931,84275265,26.2671,26.6686,26.19
2009/09/25,26.0528,111258383,26.0014,26.5,25.92
2009/09/24,26.26,137146491,26.7428,26.8143,26.11
2009/09/23,26.5,147927824,26.4857,26.9857,26.4328
2009/09/22,26.3543,89155457,26.4557,26.4828,26.1214
2009/09/21,26.2886,109290683,26.3271,26.4514,25.9457
2009/09/18,26.4314,150314055,26.5471,26.65,26.3943
2009/09/17,26.3643,202182601,25.9971,26.6843,25.9957
2009/09/16,25.9814,187437586,25.4271,26.1071,25.4114
2009/09/15,25.0228,103726871,24.8628,25.0928,24.7986
2009/09/14,24.8171,80383404,24.4043,24.8428,24.3214
2009/09/11,24.5943,87108026,24.7014,24.74,24.41
2009/09/10,24.6514,122612107,24.58,24.75,24.4014
2009/09/09,24.4486,202624511,24.6828,24.9243,24.2428
2009/09/08,24.7043,78524974,24.7114,24.7343,24.5714
2009/09/04,24.33,93309888,23.8966,24.3857,23.87
2009/09/03,23.7929,73447592,23.7771,23.8714,23.5714
2009/09/02,23.5971,90989317,23.5171,23.9443,23.4443
2009/09/01,23.614,117083715,23.9986,24.2857,23.5629
2009/08/31,24.03,77698483,24.0228,24.1214,23.7857
2009/08/28,24.2928,113355444,24.61,24.6414,24.0757
2009/08/27,24.2071,111932414,24.1071,24.2243,23.5471
2009/08/26,23.9157,75810303,24.1314,24.2214,23.8228
2009/08/25,24.2,80906584,24.2086,24.42,24.1614
2009/08/24,24.1514,101534400,24.3028,24.3871,24.0386
2009/08/21,24.1743,103799531,23.95,24.1957,23.8286
2009/08/20,23.7614,85380706,23.5686,23.8171,23.5157
2009/08/19,23.5143,103001321,23.25,23.6143,23.2071
2009/08/18,23.4286,106128642,23.09,23.4629,23.0586
2009/08/17,22.7986,130749329,23.3643,23.37,22.7743
2009/08/14,23.8257,76389693,23.9914,24.0324,23.6471
2009/08/13,24.06,109916973,23.8071,24.0957,23.7857
2009/08/12,23.6157,110976633,23.2214,23.8157,23.2086
2009/08/11,23.2614,88730277,23.3843,23.4829,23.1257
2009/08/10,23.5314,75012793,23.6657,23.8,23.38
2009/08/07,23.6443,96727219,23.6414,23.8,23.5429
2009/08/06,23.4157,85271156,23.6543,23.7871,23.2986
2009/08/05,23.5871,105581942,23.6786,23.9128,23.4586
2009/08/04,23.65,98772690,23.5614,23.6529,23.4586
2009/08/03,23.7757,98285279,23.6014,23.8057,23.5529
2009/07/31,23.3414,105620442,23.284,23.5714,23.2729
2009/07/30,23.2557,117081055,23.1,23.5314,23.0714
2009/07/29,22.8614,95485769,22.7,22.9214,22.6071
2009/07/28,22.8571,90763357,22.6971,22.8721,22.5143
2009/07/27,22.8714,108073732,22.8814,22.9829,22.4657
2009/07/24,22.8551,109372443,22.4214,22.8571,22.3571
2009/07/23,22.5457,131337329,22.3757,22.6343,22.2229
2009/07/22,22.3914,218380536,22.5414,22.6757,22.3014
2009/07/21,21.6443,210901103,21.8986,21.9186,21.3929
2009/07/20,21.8441,182888565,21.8957,22.148,21.5557
2009/07/17,21.6786,150290605,21.2971,21.7171,21.2329
2009/07/16,21.0743,98129949,20.8229,21.1457,20.7957
2009/07/15,20.9829,120885416,20.72,21,20.6171
2009/07/14,20.3243,86555236,20.29,20.4543,20.1659
2009/07/13,20.3343,120527996,19.9343,20.3343,19.6471
2009/07/10,19.7886,111021293,19.4771,19.8529,19.4743
2009/07/09,19.48,85711596,19.68,19.7129,19.4186
2009/07/08,19.6029,143709203,19.4171,19.72,19.2029
2009/07/07,19.3429,115148635,19.7829,19.9543,19.3114
2009/07/06,19.8014,124447017,19.8143,19.8557,19.4643
2009/07/02,20.0029,92381898,20.1786,20.4043,19.97
2009/07/01,20.4043,103483971,20.5,20.6657,20.36
2009/06/30,20.3471,108476513,20.3686,20.5429,20.2571
2009/06/29,20.2814,141781543,20.4943,20.5643,20.22
2009/06/26,20.3486,109599663,19.97,20.5086,19.9629
2009/06/25,19.98,147042254,19.3929,20.0286,19.3157
2009/06/24,19.46,120973196,19.3457,19.6429,19.2657
2009/06/23,19.1443,176249623,19.4857,19.5643,18.9829
2009/06/22,19.6243,158185627,20.0957,20.2229,19.4757
2009/06/19,19.9257,179965364,19.7243,19.9286,19.5571
2009/06/18,19.4114,106257722,19.4443,19.7143,19.37
2009/06/17,19.3686,142609713,19.5243,19.6357,19.2186
2009/06/16,19.4786,127728478,19.5229,19.7814,19.4429
2009/06/15,19.4414,134866380,19.43,19.5614,19.27
2009/06/12,19.5671,140437822,19.83,19.8714,19.4343
2009/06/11,19.9929,131030729,19.9357,20.2229,19.7929
2009/06/10,20.0357,171935452,20.3257,20.3357,19.7571
2009/06/09,20.3886,168830811,20.5443,20.6514,20.0786
2009/06/08,20.55,232466290,20.5457,20.6043,19.9186
2009/06/05,20.6671,157944127,20.7586,20.9143,20.4586
2009/06/04,20.5343,136628071,20.0186,20.5971,20.0057
2009/06/03,20.1357,140628992,20,20.1586,19.8671
2009/06/02,19.9271,113339554,19.8557,20.1914,19.7643
2009/06/01,19.9071,112631574,19.4957,19.9986,19.4286
2009/05/29,19.4014,113932874,19.3414,19.4143,19.1214
2009/05/28,19.2957,121524446,19.0643,19.3414,18.8614
2009/05/27,19.0071,161564318,18.8257,19.2829,18.7014
2009/05/26,18.6829,158127877,17.8229,18.69,17.7929
2009/05/22,17.5,74476662,17.7214,17.74,17.3929
2009/05/21,17.74,101845901,17.8786,18.1114,17.5557
2009/05/20,17.9814,96968859,18.2329,18.4586,17.9
2009/05/19,18.2071,92880788,18.1171,18.4729,17.9629
2009/05/18,18.0929,114343634,17.6757,18.1,17.3671
2009/05/15,17.4886,91651797,17.4743,17.8029,17.3729
2009/05/14,17.5643,111421483,17.1114,17.6471,17.1
2009/05/13,17.07,148275794,17.6014,17.7171,17.0543
2009/05/12,17.7743,151725046,18.5086,18.53,17.6071
2009/05/11,18.51,101125320,18.1957,18.7086,18.16
2009/05/08,18.4557,116971365,18.4343,18.7477,18.0371
2009/05/07,18.4371,132601950,18.9043,18.9129,18.2714
2009/05/06,18.9286,118349806,19.0471,19.0714,18.6029
2009/05/05,18.9586,99506710,18.8214,18.98,18.7314
2009/05/04,18.8671,151861476,18.32,18.8929,18.24
2009/05/01,18.1771,99359990,17.9714,18.2786,17.9714
2009/04/30,17.9757,124463957,18.0314,18.1429,17.8457
2009/04/29,17.8771,114451504,17.8357,18.1214,17.69
2009/04/28,17.7003,113722244,17.6214,18.03,17.6086
2009/04/27,17.8186,120175476,17.5571,17.8571,17.5229
2009/04/24,17.7,135039841,17.8057,17.8771,17.5671
2009/04/23,17.9143,235733821,18.0886,18.1714,17.6443
2009/04/22,17.3586,227250308,17.5186,17.9071,17.3143
2009/04/21,17.3943,117231065,16.9843,17.4486,16.9429
2009/04/20,17.2143,116580275,17.39,17.57,17.0229
2009/04/17,17.6314,124315697,17.3114,17.75,17.1786
2009/04/16,17.35,148303024,17.0271,17.5929,16.97
2009/04/15,16.8057,103148111,16.7429,16.8929,16.5371
2009/04/14,16.9014,113484664,17.0814,17.1671,16.75
2009/04/13,17.1743,97228559,17.1443,17.2829,17
2009/04/09,17.0814,132462300,16.9171,17.1429,16.8514
2009/04/08,16.6171,113748074,16.49,16.6843,16.3686
2009/04/07,16.4286,133882460,16.6471,16.6671,16.3129
2009/04/06,16.9214,164155719,16.42,16.9643,16.1829
2009/04/03,16.57,158300497,16.3129,16.59,16.2171
2009/04/02,16.1014,202481851,15.735,16.3929,15.6829
2009/04/01,15.5271,147108264,14.87,15.5714,14.8414
2009/03/31,15.0171,142364363,15.0643,15.35,15
2009/03/30,14.9271,125643668,14.93,15.0014,14.6586
2009/03/27,15.2643,122933267,15.4614,15.5043,15.2
2009/03/26,15.6957,153435286,15.4043,15.7114,15.3686
2009/03/25,15.2129,161536458,15.3686,15.48,14.8371
2009/03/24,15.2144,160153538,15.1943,15.6343,15.0553
2009/03/23,15.38,164570889,14.6729,15.4514,14.5357
2009/03/20,14.5129,173832242,14.5843,14.73,14.3671
2009/03/19,14.5171,124763767,14.55,14.7429,14.3214
2009/03/18,14.5029,198944400,14.2729,14.7829,14.2457
2009/03/17,14.2371,196633489,13.6057,14.2414,13.5814
2009/03/16,13.6314,199275710,13.79,13.9129,13.4543
2009/03/13,13.7043,150196035,13.7571,13.8857,13.5729
2009/03/12,13.7643,191903658,13.2714,13.7971,13.1429
2009/03/11,13.24,211265803,12.83,13.4386,12.7971
2009/03/10,12.6611,210609903,12.1243,12.7386,12.0514
2009/03/09,11.8729,172664572,12.0257,12.5143,11.7957
2009/03/06,12.1857,252464176,12.62,12.6286,11.7614
2009/03/05,12.6914,176268943,12.9229,13.1243,12.6357
2009/03/04,13.0243,185184916,12.8829,13.2529,12.7786
2009/03/03,12.6243,180208824,12.7043,12.9629,12.5543
2009/03/02,12.5629,190821317,12.5886,13.0286,12.5243
2009/02/27,12.7586,175892553,12.5614,13.0429,12.5243
2009/02/26,12.7414,154262896,13.1429,13.2743,12.7086
2009/02/25,13.0229,204340911,12.8371,13.2743,12.75
2009/02/24,12.8929,188977377,12.4926,12.9843,12.4286
2009/02/23,12.4214,188048546,13.0929,13.1429,12.3586
2009/02/20,13.0286,187457606,12.7714,13.2,12.7143
2009/02/19,12.9486,225369758,13.3386,13.4643,12.8729
2009/02/18,13.4814,170427301,13.5786,13.6929,13.2457
2009/02/17,13.5043,165083150,13.8386,13.8629,13.4686
2009/02/13,14.1657,151509865,14.1414,14.2771,14.0171
2009/02/12,14.1814,201814681,13.69,14.25,13.69
2009/02/11,13.8314,167746370,13.7671,14.0443,13.6814
2009/02/10,13.9757,209533933,14.4757,14.6443,13.8657
2009/02/09,14.6443,177365003,14.2857,14.7143,14.2143
2009/02/06,14.2457,168558791,13.86,14.2857,13.8571
2009/02/05,13.78,183652475,13.2529,13.8929,13.2314
2009/02/04,13.3643,200979860,13.3171,13.75,13.3
2009/02/03,13.2829,145716034,13.1314,13.34,12.8971
2009/02/02,13.0729,139474412,12.7286,13.1429,12.7
2009/01/30,12.8757,162829079,13.2286,13.3743,12.8586
2009/01/29,13.2857,147435794,13.2986,13.4771,13.2286
2009/01/28,13.4571,215327485,13.16,13.5714,13.0714
2009/01/27,12.9614,152312766,12.8843,13.0786,12.82
2009/01/26,12.8057,173045232,12.6943,12.9957,12.6143
2009/01/23,12.6229,189842367,12.4029,12.8386,12.3571
2009/01/22,12.6229,346849474,12.5771,12.8571,12.26
2009/01/21,11.8329,263382639,11.3414,11.84,11.33
2009/01/20,11.1714,226902898,11.7043,11.7143,11.1714
2009/01/16,11.7614,261745969,12.0429,12.0543,11.4857
2009/01/15,11.9114,457872307,11.51,12.0171,11.4357
2009/01/14,12.19,247659934,12.32,12.4643,12.1029
2009/01/13,12.53,199057520,12.6057,12.82,12.3357
2009/01/12,12.6657,153796556,12.9229,12.9986,12.5071
2009/01/09,12.94,136641371,13.3157,13.34,12.8771
2009/01/08,13.2429,165691940,12.9186,13.3071,12.8629
2009/01/07,13.0014,188235446,13.1157,13.2143,12.8943
2009/01/06,13.2886,322269807,13.7071,13.8814,13.1986
2009/01/05,13.5114,295313079,13.31,13.74,13.2443
2009/01/02,12.9643,186493916,12.2686,13.0057,12.1657
2008/12/31,12.1929,151882756,12.2814,12.5343,12.1914
2008/12/30,12.3271,241571472,12.4886,12.5786,12.1029
2008/12/29,12.3729,171484861,12.36,12.5171,12.1529
2008/12/26,12.2586,77073663,12.3771,12.4886,12.1771
2008/12/24,12.1486,67864978,12.3057,12.3214,12.0786
2008/12/23,12.34,158729808,12.41,12.5529,12.2714
2008/12/22,12.2486,211098153,12.86,12.8614,12.0986
2008/12/19,12.8571,200379260,12.8486,12.9914,12.6857
2008/12/18,12.7757,214053904,12.7586,12.9757,12.6343
2008/12/17,12.7371,322891827,13.0043,13.0143,12.5743
2008/12/16,13.6329,270637301,13.4257,13.7829,13.25
2008/12/15,13.5357,222574447,13.7129,13.7443,13.2857
2008/12/12,14.0386,260267638,13.2571,14.1429,13.2186
2008/12/11,13.5714,260101878,13.9071,14.4629,13.5471
2008/12/10,14.03,234464370,13.9814,14.2129,13.7857
2008/12/09,14.2943,300828240,14.0057,14.8,13.8871
2008/12/08,14.2457,295986969,13.8971,14.4,13.6857
2008/12/05,13.4286,260894768,12.9071,13.4986,12.6943
2008/12/04,13.0586,272823192,13.49,13.6014,12.7229
2008/12/03,13.7,334651410,12.7714,13.7471,12.6857
2008/12/02,13.21,287117476,12.8614,13.2357,12.3571
2008/12/01,12.7043,230862519,13.0429,13.1814,12.7033
2008/11/28,13.2386,75301403,13.5286,13.5371,13.1229
2008/11/26,13.5714,224858127,12.8457,13.6071,12.8357
2008/11/25,12.9714,308776603,13.5186,13.53,12.5943
2008/11/24,13.2786,360468748,12.1729,13.5414,12.12
2008/11/21,11.7971,392046668,11.7043,12.0171,11.3057
2008/11/20,11.4986,428763569,12.1771,12.35,11.4286
2008/11/19,12.3271,292861538,12.7771,13.0829,12.3157
2008/11/18,12.8443,302382171,12.8057,12.9986,12.4086
2008/11/17,12.5914,290591997,12.64,12.9357,12.4657
2008/11/14,12.8914,350974365,13.3943,13.4271,12.8571
2008/11/13,13.7771,463442489,12.8386,13.7771,12.2886
2008/11/12,12.8743,293845458,13.2043,13.32,12.8586
2008/11/11,13.5386,305980172,13.5443,13.8814,13.18
2008/11/10,13.6971,280864234,14.31,14.3429,13.5
2008/11/07,14.0343,273709112,14.1771,14.2643,13.6743
2008/11/06,14.1571,329509489,14.4357,14.6829,14
2008/11/05,14.7571,313994544,15.5586,15.6743,14.7129
2008/11/04,15.8557,349631275,15.7129,15.97,15.2386
2008/11/03,15.28,264454899,15.1329,15.5857,14.98
2008/10/31,15.37,414654784,15.3429,15.8257,15.02
2008/10/30,15.8629,409149983,15.4614,16.0271,15.3729
2008/10/29,14.9357,487927166,14.4086,15.6486,14.2771
2008/10/28,14.2729,407733112,13.6329,14.3571,13.1957
2008/10/27,13.1557,301981701,13.5814,13.9471,13.1229
2008/10/24,13.7686,397326629,12.9043,13.9857,12.8729
2008/10/23,14.0329,418415956,13.7871,14.1786,13.1286
2008/10/22,13.8386,561642508,13.91,14.4643,13.2757
2008/10/21,13.07,496907469,13.85,13.9857,13.0229
2008/10/20,14.0629,386529336,14.2543,14.29,13.3771
2008/10/17,13.9143,440238462,14.2286,14.5771,12.2693
2008/10/16,14.5557,489081257,14.2529,14.7757,13.1057
2008/10/15,13.9929,395504039,14.8343,15.2857,13.9843
2008/10/14,14.8686,494854438,16.6086,16.6286,14.7343
2008/10/13,15.7514,384649975,14.9357,15.79,14.4314
2008/10/10,13.8286,554729026,12.2429,14.2857,12.1429
2008/10/09,12.6771,404188521,13.3357,13.6857,12.3714
2008/10/08,12.8271,551839846,12.2733,13.7614,12.24
2008/10/07,12.7371,469562941,14.3543,14.5,12.7071
2008/10/06,14.02,526652508,13.1371,14.1114,12.5057
2008/10/03,13.8671,573323692,14.8571,15.2143,13.5214
2008/10/02,14.3,402176091,15.43,15.5414,14.2857
2008/10/01,15.5886,324046757,15.9886,16.0514,15.3414
2008/09/30,16.2371,406771382,15.4643,16.4286,15.1857
2008/09/29,15.0371,654877916,17.0886,17.0971,14.37
2008/09/26,18.32,281382864,17.8443,18.5429,17.5714
2008/09/25,18.8471,250381675,18.5429,19.2557,18.36
2008/09/24,18.3871,261674499,18.1814,18.7071,17.8786
2008/09/23,18.12,319662166,18.8357,19.4,18.0943
2008/09/22,18.7214,213955344,19.9914,20.0357,18.6657
2008/09/19,20.13,357663987,20.3714,20.6,19.4729
2008/09/18,19.1557,418680276,18.6529,20,17.24
2008/09/17,18.2614,299816530,19.7843,19.7871,18.2614
2008/09/16,19.9829,299580630,19.1229,20.3571,18.8786
2008/09/15,20.0514,229793129,20.29,21.0986,20.0514
2008/09/12,21.2771,198030689,21.5586,21.5586,20.9286
2008/09/11,21.8071,242589553,21.1686,21.8557,20.8571
2008/09/10,21.6586,243263793,21.76,22.1414,21.2571
2008/09/09,21.6686,311031163,22.4086,22.8514,21.3986
2008/09/08,22.56,261433418,23.51,23.5557,21.6369
2008/09/05,22.8829,196548999,22.6557,23.2,22.5214
2008/09/04,23.0314,185707606,23.6943,23.9875,22.9729
2008/09/03,23.8514,183683415,23.8343,24.0971,23.4286
2008/09/02,23.7414,194434788,24.6286,24.7857,23.5714
2008/08/29,24.2186,149788565,24.7086,24.7857,24.1486
2008/08/28,24.82,107703362,25.04,25.1786,24.6786
2008/08/27,24.9528,119143396,24.7586,25.1086,24.5987
2008/08/26,24.8057,111348823,24.68,24.9828,24.6586
2008/08/25,24.65,121049286,25.1643,25.1757,24.5228
2008/08/22,25.2557,109873363,25.1171,25.3571,25.0814
2008/08/21,24.8986,134917270,24.9243,25.0643,24.5557
2008/08/20,25.12,126718798,24.9676,25.2771,24.8014
2008/08/19,24.79,153915766,24.9343,25.2957,24.5443
2008/08/18,25.0557,137832351,25.0814,25.4014,24.8314
2008/08/15,25.1057,176996663,25.5771,25.6786,25.0071
2008/08/14,25.6171,177684343,25.4757,25.7786,25.4057
2008/08/13,25.6143,210556213,25.4257,25.7143,25.1286
2008/08/12,25.2471,208987793,24.7886,25.6128,24.7871
2008/08/11,24.7943,222653337,24.2957,25.2143,24.2386
                                                                                                                                                                                                                                                                                                                       HistoricalQuotes/AMZN.csv                                                                           0000664 0001750 0001750 00000341756 13334161152 015235  0                                                                                                    ustar   sglass                          sglass                                                                                                                                                                                                                 date,close,volume,open,high,low
2018/08/10,1886.3,3623734,1888.51,1899.5,1878.2125
2018/08/09,1898.52,4844363,1882,1914.57,1877.48
2018/08/08,1886.52,3922462,1861,1891.51,1854.5
2018/08/07,1862.48,3332789,1854.53,1869.72,1846.2673
2018/08/06,1847.75,3383971,1825.81,1847.77,1818.92
2018/08/03,1823.29,3454718,1837.744,1841,1821.501
2018/08/02,1834.33,4337911,1788.77,1836.56,1786
2018/08/01,1797.17,4139144,1784,1798.4365,1776.02
2018/07/31,1777.44,5716449,1786.49,1801.83,1739.32
2018/07/30,1779.22,6542712,1827.33,1829.5,1766.02
2018/07/27,1817.27,9670042,1876.05,1880.05,1806.53
2018/07/26,1808,9637399,1839,1844.68,1804.5
2018/07/25,1863.61,3657664,1829.3,1863.84,1822.64
2018/07/24,1829.24,4228340,1829.01,1840,1809.3829
2018/07/23,1802,3858903,1812.21,1819,1769.99
2018/07/20,1813.7,3879448,1825.01,1834.84,1810.06
2018/07/19,1812.97,4590063,1829.46,1841,1811.27
2018/07/18,1842.92,4851208,1848,1858.88,1831.27
2018/07/17,1843.93,5660705,1811.56,1851.69,1797.3838
2018/07/16,1822.49,5425916,1821.95,1841.95,1814.45
2018/07/13,1813.03,4381802,1803.93,1815.3,1795.225
2018/07/12,1796.62,4511274,1764.51,1798,1762.18
2018/07/11,1755,3167209,1737.99,1756.96,1734
2018/07/10,1743.07,2977310,1738.53,1750,1731
2018/07/09,1739.02,2926194,1724.05,1739.56,1716.23
2018/07/06,1710.63,2586450,1696,1715.268,1691.67
2018/07/05,1699.73,2974047,1705.38,1710.69,1682.1501
2018/07/03,1693.96,2177276,1723.96,1725,1692.48
2018/07/02,1713.78,3180640,1682.7,1713.89,1678.06
2018/06/29,1699.8,4486680,1717,1723.41,1694.3156
2018/06/28,1701.45,4521788,1672.54,1705.5,1661.1738
2018/06/27,1660.51,4778872,1708.11,1711.95,1660
2018/06/26,1691.09,4295320,1672.37,1701.565,1663.34
2018/06/25,1663.15,7494818,1702.51,1705,1646.3089
2018/06/22,1715.67,4050059,1742.62,1743,1711.9
2018/06/21,1730.22,4913177,1760,1763.1,1717.56
2018/06/20,1750.08,4320836,1742.5,1762.93,1741.36
2018/06/19,1734.78,4278496,1709.04,1736.11,1700.39
2018/06/18,1723.79,3094110,1706.26,1726.7404,1702.56
2018/06/15,1715.97,4729101,1714,1720.87,1708.52
2018/06/14,1723.86,3157127,1713.48,1724.7999,1708.87
2018/06/13,1704.86,3315258,1702.81,1713.75,1700.12
2018/06/12,1698.75,2203056,1693,1699.51,1691.5235
2018/06/11,1689.12,2317881,1681.51,1694.2436,1680.5923
2018/06/08,1683.99,2949020,1681.12,1689.44,1673.01
2018/06/07,1689.3,3756128,1698.558,1699.9,1676.105
2018/06/06,1695.75,5466032,1704.51,1714.5,1686.47
2018/06/05,1696.35,4733275,1672.99,1699,1670.06
2018/06/04,1665.27,3178387,1648.9,1665.68,1645.49
2018/06/01,1641.54,3302466,1637.03,1646.7299,1635.09
2018/05/31,1629.62,3157622,1623,1635,1621.35
2018/05/30,1624.89,2892704,1618.1,1626,1612.93
2018/05/29,1612.87,3837381,1600.709,1621.79,1600.15
2018/05/25,1610.15,2624784,1603,1614.12,1600.4474
2018/05/24,1603.07,3383788,1598.03,1608.24,1588.38
2018/05/23,1601.86,3348540,1571.05,1601.86,1566.34
2018/05/22,1581.4,2053733,1589.89,1589.89,1575.25
2018/05/21,1585.46,2840655,1585,1592.05,1575
2018/05/18,1574.37,2612564,1581.33,1583.5903,1572.1
2018/05/17,1581.76,2131238,1580.56,1594.04,1573
2018/05/16,1587.28,2535458,1577.5,1594.43,1576.67
2018/05/15,1576.12,5066420,1587.8047,1587.8047,1565.2201
2018/05/14,1601.54,2460302,1604,1611.18,1600.05
2018/05/11,1602.91,2258583,1610.99,1611.1,1597.891
2018/05/10,1609.08,2785394,1608.475,1615.6,1603.44
2018/05/09,1608,3628661,1600,1608,1592
2018/05/08,1592.39,3033526,1595,1596.88,1582.51
2018/05/07,1600.14,3793376,1589.337,1606.949,1587.83
2018/05/04,1580.95,3414088,1562.45,1584.9,1562.19
2018/05/03,1572.075,4235885,1560.01,1574.8,1546.02
2018/05/02,1569.68,4252230,1580.98,1588.4992,1566.36
2018/05/01,1582.26,4551661,1563.22,1585,1552.18
2018/04/30,1566.13,5421282,1582.5,1596,1560.941
2018/04/27,1572.62,13025430,1634.01,1638.1,1567.386
2018/04/26,1517.96,8309864,1485.01,1529.42,1478.5
2018/04/25,1460.17,6365989,1458,1469.99,1415.02
2018/04/24,1460.09,7470059,1535.8,1539.5,1448.4475
2018/04/23,1517.86,4447801,1546.6947,1548,1503.4103
2018/04/20,1527.49,5520642,1561.1999,1561.1999,1516.093
2018/04/19,1556.91,6483967,1543.22,1568.52,1539.06
2018/04/18,1527.84,5091677,1514.65,1533.8,1504.11
2018/04/17,1503.83,5008532,1462.295,1507.19,1457.0219
2018/04/16,1441.5,2773836,1445,1447,1427.48
2018/04/13,1430.79,3637586,1449.136,1459.7808,1424.52
2018/04/12,1448.5,3116939,1439.5,1452.12,1435.06
2018/04/11,1427.05,3544449,1439.44,1448.7758,1424.89
2018/04/10,1436.22,4258358,1431.99,1438.38,1415.7
2018/04/09,1406.08,4193564,1425.03,1438.48,1402.571
2018/04/06,1405.23,5838758,1429.97,1452.502,1400.26
2018/04/05,1451.75,6305513,1441.99,1459.5575,1427.07
2018/04/04,1410.57,6942485,1358.24,1415.39,1352.88
2018/04/03,1392.05,10212940,1391.38,1414,1355.33
2018/04/02,1371.99,10432560,1417.62,1421.358,1355
2018/03/29,1447.34,12570020,1406,1455.47,1365.2
2018/03/28,1431.42,13680370,1447,1455.9,1386.17
2018/03/27,1497.05,6887274,1572.4,1575.965,1482.32
2018/03/26,1555.86,5592200,1530,1556.99,1499.25
2018/03/23,1495.56,7977655,1539.01,1549.02,1495.36
2018/03/22,1544.92,6213379,1565.47,1573.85,1542.4
2018/03/21,1581.86,4740884,1586.45,1590,1563.17
2018/03/20,1586.51,4554675,1550.34,1587,1545.41
2018/03/19,1544.93,6406413,1554.53,1561.66,1525.35
2018/03/16,1571.68,5291848,1583.45,1589.44,1567.5
2018/03/15,1582.32,4057694,1595,1596.91,1578.11
2018/03/14,1591,4236655,1597,1606.444,1590.89
2018/03/13,1588.18,6514336,1615.96,1617.54,1578.01
2018/03/12,1598.39,5146149,1592.6,1605.33,1586.7
2018/03/09,1578.89,4508650,1563.5,1578.94,1559.08
2018/03/08,1551.86,3882904,1550,1554.88,1545.25
2018/03/07,1545,4164829,1526.52,1545.9,1522.51
2018/03/06,1537.64,4433105,1533.2,1542.13,1528
2018/03/05,1523.61,5192119,1494.24,1525.38,1481
2018/03/02,1500.25,6573973,1469.1,1501.05,1455.0101
2018/03/01,1493.45,6820462,1513.6,1518.49,1465
2018/02/28,1512.45,4498688,1519.51,1528.7,1512
2018/02/27,1511.98,4791167,1524.5,1526.78,1507.21
2018/02/26,1521.95,4944679,1509.2,1522.84,1507
2018/02/23,1500,4395443,1495.34,1500,1486.5
2018/02/22,1485.34,4806267,1495.36,1502.54,1475.76
2018/02/21,1482.92,6270085,1485,1503.49,1478.92
2018/02/20,1468.35,6473520,1446.49,1488.77,1446.49
2018/02/16,1448.69,4464048,1457.37,1465.8,1446.56
2018/02/15,1461.76,5634873,1466.89,1468.94,1436.8367
2018/02/14,1451.05,5940392,1406.25,1452.06,1403.36
2018/02/13,1414.51,5880823,1385.93,1419.72,1383.53
2018/02/12,1386.23,6718037,1364.67,1393.81,1344.01
2018/02/09,1339.6,14128670,1373.49,1383.5,1265.93
2018/02/08,1350.5,8496355,1429.675,1433.7522,1349.94
2018/02/07,1416.78,7126128,1449,1460.99,1415.15
2018/02/06,1442.84,10937550,1361.46,1443.99,1351.79
2018/02/05,1390,11422520,1402.62,1458.98,1320.72
2018/02/02,1429.95,11014340,1477.39,1498,1414
2018/02/01,1390,8985040,1445,1459.8799,1385.1419
2018/01/31,1450.89,6386185,1451.3,1472.58,1450.04
2018/01/30,1437.82,5802415,1403.17,1439.25,1392
2018/01/29,1417.68,5690168,1409.18,1431.39,1400.44
2018/01/26,1402.05,4825682,1392.01,1402.53,1380.91
2018/01/25,1377.95,4741473,1368,1378.34,1357.62
2018/01/24,1357.51,6781297,1374.82,1388.16,1338
2018/01/23,1362.54,5130673,1338.09,1364.9,1337.34
2018/01/22,1327.31,4126235,1297.17,1327.45,1296.6636
2018/01/19,1294.58,4455108,1312,1313,1292.99
2018/01/18,1293.32,4021640,1293.95,1304.6,1284.02
2018/01/17,1295,5240634,1312.24,1314,1280.88
2018/01/16,1304.86,7155026,1323,1339.94,1292.3
2018/01/12,1305.2,5434547,1273.3925,1305.76,1273.3925
2018/01/11,1276.68,3104031,1259.74,1276.77,1256.46
2018/01/10,1254.33,2679832,1245.15,1254.33,1237.23
2018/01/09,1252.7,3657243,1256.9,1259.33,1241.76
2018/01/08,1246.87,4270121,1236,1253.079,1232.03
2018/01/05,1229.14,3536299,1217.51,1229.14,1210
2018/01/04,1209.59,3015997,1205,1215.8699,1204.66
2018/01/03,1204.2,3094175,1188.3,1205.49,1188.3
2018/01/02,1189.01,2673958,1172,1190,1170.51
2017/12/29,1169.47,2678122,1182.35,1184,1167.5
2017/12/28,1186.1,1838549,1189,1190.1,1184.38
2017/12/27,1182.26,1866171,1179.91,1187.29,1175.61
2017/12/26,1176.76,1988906,1168.36,1178.32,1160.55
2017/12/22,1168.36,1575845,1172.08,1174.6199,1167.8301
2017/12/21,1174.76,2055103,1175.9,1179.17,1167.64
2017/12/20,1177.62,2364984,1190.5,1191,1176
2017/12/19,1187.38,2574578,1189.15,1192.97,1179.1401
2017/12/18,1190.58,2943252,1187.37,1194.78,1180.91
2017/12/15,1179.14,4775009,1179.03,1182.75,1169.33
2017/12/14,1174.26,3120265,1163.71,1177.93,1162.45
2017/12/13,1164.13,2588740,1170,1170.87,1160.27
2017/12/12,1165.08,2208812,1166.51,1173.6,1161.61
2017/12/11,1168.92,2360068,1164.6,1169.9,1157
2017/12/08,1162,2979278,1170.4,1172.79,1157.1
2017/12/07,1159.79,2508813,1156.59,1163.19,1151
2017/12/06,1152.35,2777524,1137.99,1155.89,1136.08
2017/12/05,1141.57,4074846,1128.26,1159.27,1124.74
2017/12/04,1133.95,5926970,1173.85,1175.2,1128
2017/12/01,1162.35,4101175,1172.05,1179.65,1152
2017/11/30,1176.75,4472454,1167.1,1178.5701,1160
2017/11/29,1161.27,9242181,1194.8,1194.8,1145.19
2017/11/28,1193.6,4548064,1204.88,1205.34,1188.521
2017/11/27,1195.83,6718385,1202.66,1213.41,1191.15
2017/11/24,1186,3528011,1160.7,1186.84,1160.7
2017/11/22,1156.16,3549453,1141,1160.27,1141
2017/11/21,1139.49,2461416,1132.86,1140,1128.2
2017/11/20,1126.31,2146183,1129.77,1133.42,1122.55
2017/11/17,1129.88,2360174,1138.28,1138.8,1125.8101
2017/11/16,1137.29,2210454,1130.16,1138.16,1130.05
2017/11/15,1126.69,3917182,1127.01,1131.75,1121.63
2017/11/14,1136.84,3136307,1130.11,1138,1123.89
2017/11/13,1129.17,2913376,1123,1139.9,1122.34
2017/11/10,1125.35,2178670,1126.1,1131.75,1124.06
2017/11/09,1129.13,3729458,1125.96,1129.6209,1115.77
2017/11/08,1132.88,2575956,1122.82,1135.54,1119.11
2017/11/07,1123.17,2684125,1124.74,1130.6,1117.5
2017/11/06,1120.66,3331032,1109.15,1125.41,1108.77
2017/11/03,1111.6,3739141,1091.15,1112.68,1088.52
2017/11/02,1094.22,3683447,1097.81,1101.935,1086.8691
2017/11/01,1103.68,3743189,1105.4,1108.97,1096.74
2017/10/31,1105.28,3474886,1109,1110.54,1101.1201
2017/10/30,1110.85,6608244,1095.01,1122.79,1093.56
2017/10/27,1100.95,16547950,1058.14,1105.58,1050.55
2017/10/26,972.43,5392856,980.33,982.9,968.55
2017/10/25,972.91,3029395,978,984.44,966.24
2017/10/24,975.9,2713262,969,979.85,965
2017/10/23,966.3,3482123,986.73,986.775,962.5
2017/10/20,982.91,2343556,993.53,994.62,982
2017/10/19,986.61,3084459,990,991.05,980.24
2017/10/18,997,2496848,1009.27,1022.31,996.55
2017/10/17,1009.13,2318762,1005.59,1011.4699,1004.38
2017/10/16,1006.34,2004816,1008.44,1009.5717,1001.04
2017/10/13,1002.94,2429175,1007,1007.77,1001.03
2017/10/12,1000.93,4083076,996.81,1008.44,992.4
2017/10/11,995,2335062,991.27,995.5,986.695
2017/10/10,987.2,3082929,996.67,997.95,980.099
2017/10/09,990.99,2936073,993.24,998.5,987.5
2017/10/06,989.58,3747408,975.64,995.75,975.64
2017/10/05,980.85,3220080,970,981.51,969.64
2017/10/04,965.45,2518509,954.21,967.79,954.05
2017/10/03,957.1,2664290,958,963.69,950.37
2017/10/02,959.19,2425585,964,967.305,952.1201
2017/09/29,961.35,2509194,960.11,964.83,958.375
2017/09/28,956.4,2521285,951.86,959.7,950.101
2017/09/27,950.87,3145310,948,955.3,943.3
2017/09/26,938.6,3504345,945.49,948.63,931.75
2017/09/25,939.79,5115097,949.31,949.42,932.89
2017/09/22,955.1,2629433,961.01,965.61,954.42
2017/09/21,964.65,2276374,971.31,971.7,962.02
2017/09/20,973.21,2752256,971.79,974.81,962.1626
2017/09/19,969.86,2629721,977.25,978.24,967.46
2017/09/18,974.19,3400701,990.4,992.7922,968.17
2017/09/15,986.79,3749512,993.01,996.25,984.03
2017/09/14,992.21,3899558,996.8,998.56,987.74
2017/09/13,999.6,3360247,983.97,1000,979.42
2017/09/12,982.58,2475557,983.27,984.6718,975.517
2017/09/11,977.96,2171998,974.46,981.94,974.22
2017/09/08,965.9,2589038,979.1,979.88,963.47
2017/09/07,979.47,2562517,974,980.59,972.55
2017/09/06,967.8,2125371,968.32,971.84,960.6
2017/09/05,965.27,2996501,975.4,976.7699,960.37
2017/09/01,978.25,2533779,984.2,984.5,976.875
2017/08/31,980.6,3314687,974.7,981,972.76
2017/08/30,967.59,2897969,958.44,969.41,956.9062
2017/08/29,954.06,2871568,940,956,936.33
2017/08/28,946.02,2576456,946.54,953,942.25
2017/08/25,945.26,3316602,956,957.621,944.1
2017/08/24,952.45,5186993,957.42,959,941.14
2017/08/23,958,2642936,959.38,962,954.2
2017/08/22,966.9,2745796,955.52,967.93,955.495
2017/08/21,953.29,3156891,957.57,961.2,945.46
2017/08/18,958.47,3275276,961.4,965.43,954.65
2017/08/17,960.57,3456073,977.84,977.84,960.32
2017/08/16,978.18,3125408,981.65,986.4605,973.22
2017/08/15,982.74,2544452,988.9,991.74,982
2017/08/14,983.3,3168461,978.41,985.5,976.19
2017/08/11,967.99,3464615,960,970.39,951.38
2017/08/10,956.92,5600182,976.295,979.86,954.68
2017/08/09,982.01,3568120,982.6,988,975.27
2017/08/08,989.84,2886062,994.35,996.28,985.79
2017/08/07,992.27,2670187,990.65,995,987.14
2017/08/04,987.58,2726739,989.68,991.672,982
2017/08/03,986.92,3252699,999.47,999.5,984.59
2017/08/02,995.89,4061270,1001.77,1003.21,981.73
2017/08/01,996.19,4527979,996.11,1006.4,991.58
2017/07/31,987.78,7326177,1019.05,1019.05,987.02
2017/07/28,1020.04,7674669,1012.14,1032.85,1001
2017/07/27,1046,10830380,1069.55,1083.31,1040.18
2017/07/26,1052.8,2881423,1043.2,1053.2,1043.2
2017/07/25,1039.87,2444862,1038.05,1043.3346,1032.48
2017/07/24,1038.95,3277624,1028.34,1043.01,1027.4279
2017/07/21,1025.67,2726844,1021.28,1026.1,1011
2017/07/20,1028.7,3074300,1031.59,1034.97,1022.515
2017/07/19,1026.87,2955263,1025,1031.59,1022.5
2017/07/18,1024.45,4002293,1006,1026.03,1004
2017/07/17,1010.04,3685206,1004.69,1014.75,1003.81
2017/07/14,1001.81,2100941,1002.4,1004.45,996.89
2017/07/13,1000.63,2877854,1004.62,1006.88,995.9
2017/07/12,1006.51,3605227,1000.65,1008.55,998.1
2017/07/11,994.13,2978422,993,995.99,983.72
2017/07/10,996.47,3515968,985,999.4392,983.5
2017/07/07,978.76,2589778,969.55,980.11,969.14
2017/07/06,965.14,3257432,964.66,974.4,959.02
2017/07/05,971.4,3648765,961.53,975,955.25
2017/07/03,953.66,2909108,972.79,974.49,951.0001
2017/06/30,968,3383436,980.12,983.47,967.61
2017/06/29,975.93,4295828,979,987.56,965.25
2017/06/28,990.33,3721937,978.55,990.68,969.21
2017/06/27,976.78,3759865,990.69,998.8,976
2017/06/26,993.98,3382126,1008.5,1009.8,992
2017/06/23,1003.74,2876508,1002.54,1004.62,998.02
2017/06/22,1001.3,2249784,1002.23,1006.9599,997.2
2017/06/21,1002.23,2916743,998.7,1002.72,992.6518
2017/06/20,992.59,4069195,998,1004.88,992.02
2017/06/19,995.17,5019791,1017,1017,989.9
2017/06/16,987.71,11439080,996,999.75,982
2017/06/15,964.17,5230302,958.7,965.73,950.86
2017/06/14,976.47,3965444,988.59,990.34,966.71
2017/06/13,980.79,4569183,977.99,984.5,966.1
2017/06/12,964.91,9437061,967,975.95,945
2017/06/09,978.31,7634038,1012.5,1012.99,927
2017/06/08,1010.27,2756796,1012.06,1013.61,1006.11
2017/06/07,1010.07,2818880,1005.95,1010.249,1002
2017/06/06,1003,3341855,1012,1016.5,1001.25
2017/06/05,1011.34,2717283,1007.23,1013.21,1003.51
2017/06/02,1006.73,3749489,998.99,1008.48,995.67
2017/06/01,995.95,2451407,998.59,998.99,991.37
2017/05/31,994.62,3913721,1000,1000.12,982.16
2017/05/30,996.7,3256230,996.51,1001.2,995.52
2017/05/26,995.78,3462132,995,998.65,989.2491
2017/05/25,993.38,4817312,984.85,999,982.11
2017/05/24,980.35,2455977,976,981,970.23
2017/05/23,971.54,2412406,975.02,975.2,966.85
2017/05/22,970.67,2631854,964,971.38,962.9
2017/05/19,959.84,3967552,962.84,968.92,959.72
2017/05/18,958.49,3898729,944.8,962.75,944.76
2017/05/17,944.76,5129887,954.7,960.3957,944.12
2017/05/16,966.07,3114640,961,970.06,960.91
2017/05/15,957.97,4261618,958.73,963.15,956.055
2017/05/12,961.35,3622639,954.5,962.79,951.53
2017/05/11,947.62,2190678,945.11,950.29,940.775
2017/05/10,948.95,2093334,953.5,953.7499,945
2017/05/09,952.82,3256357,952.8,957.89,950.2
2017/05/08,949.04,3406954,940.95,949.05,939.21
2017/05/05,934.15,2863978,940.52,940.79,930.3
2017/05/04,937.53,2413486,944.75,945,934.215
2017/05/03,941.03,3578108,946,946,935.9
2017/05/02,946.94,3814589,946.645,950.1,941.413
2017/05/01,948.23,5459454,927.8,954.4,927.8
2017/04/28,924.99,7354916,948.83,949.59,924.3335
2017/04/27,918.38,5195293,914.39,921.86,912.11
2017/04/26,909.29,2603720,910.3,915.749,907.56
2017/04/25,907.62,3375239,907.04,909.48,903
2017/04/24,907.41,3118154,908.68,909.99,903.82
2017/04/21,898.53,2408664,902.67,903.65,896.77
2017/04/20,902.06,2808837,899.7,905.32,896.29
2017/04/19,899.2,2865603,907.84,910.5,897.369
2017/04/18,903.78,2996639,900.99,909.61,900.78
2017/04/17,901.99,2849145,887.5,902.38,887.5
2017/04/13,884.67,3169025,891.45,894.97,884.49
2017/04/12,896.23,2451575,903.09,904.09,895.2501
2017/04/11,902.36,3008307,907.04,911.24,897.5
2017/04/10,907.04,3180999,899.63,908.51,899
2017/04/07,894.88,3708367,899.65,900.09,889.31
2017/04/06,898.28,6338183,913.8,917.1899,894.4927
2017/04/05,909.28,7497229,910.82,923.72,905.62
2017/04/04,906.83,4976736,891.5,908.5384,890.28
2017/04/03,891.51,3418998,888,893.49,885.42
2017/03/31,886.54,3949283,877,890.35,876.65
2017/03/30,876.34,2758154,874.95,877.06,871.66
2017/03/29,874.32,4479102,859.05,876.438,859.02
2017/03/28,856,3037117,851.75,858.46,850.1
2017/03/27,846.82,2754903,838.07,850.3,833.5
2017/03/24,845.61,2135812,851.68,851.8,843.53
2017/03/23,847.38,1947627,848.2,850.89,844.8
2017/03/22,848.06,2652225,840.43,849.37,839.05
2017/03/21,843.2,4376927,858.84,862.795,841.31
2017/03/20,856.97,2261699,851.51,857.8,851.01
2017/03/17,852.31,3383423,853.49,853.83,850.64
2017/03/16,853.42,1841507,855.3,855.5,850.51
2017/03/15,852.97,2559702,854.33,854.45,847.11
2017/03/14,852.53,2129358,853.55,853.75,847.55
2017/03/13,854.59,1906941,851.77,855.69,851.71
2017/03/10,852.46,2434254,857,857.35,851.72
2017/03/09,853,2043932,851,856.3999,850.31
2017/03/08,850.5,2286974,848,853.07,846.79
2017/03/07,846.02,2246216,845.48,848.46,843.75
2017/03/06,846.61,2609139,845.23,848.49,841.12
2017/03/03,849.88,1948195,847.2,851.985,846.27
2017/03/02,848.91,2130010,853.08,854.82,847.28
2017/03/01,853.08,2758169,853.05,854.83,849.01
2017/02/28,845.04,2787892,851.45,854.09,842.05
2017/02/27,848.64,2703855,842.38,852.5,839.67
2017/02/24,845.24,3684473,844.69,845.81,837.7501
2017/02/23,852.19,3459287,857.57,860.86,848
2017/02/22,855.61,2615385,856.95,858.43,852.18
2017/02/21,856.44,3506621,848.84,857.98,847.25
2017/02/17,845.07,3036616,842,847.27,840.73
2017/02/16,844.14,2710595,841.84,845,839.375
2017/02/15,842.7,2960469,834,842.81,832.82
2017/02/14,836.39,2789377,837,838.31,831.4522
2017/02/13,836.53,4167521,831.62,842.9999,828.55
2017/02/10,827.46,2427817,823.82,828,822.85
2017/02/09,821.36,2482464,821.6,825,819.71
2017/02/08,819.71,2856058,812.69,821.479,812.5
2017/02/07,812.5,3463842,809.31,816.16,807.5
2017/02/06,807.64,3827284,809.8,810.72,803
2017/02/03,810.2,10855610,806.72,818.3,804
2017/02/02,839.95,7043095,836.59,842.49,828.26
2017/02/01,832.35,3831319,829.21,833.78,824.94
2017/01/31,823.48,3129269,823.75,826.99,819.56
2017/01/30,830.38,3681441,833,833.5,816.38
2017/01/27,835.77,2994700,839,839.7,829.44
2017/01/26,839.15,3571395,835.53,843.84,833
2017/01/25,836.52,3931475,825.79,837.4183,825.288
2017/01/24,822.44,2967753,822,823.99,814.5
2017/01/23,817.88,2794228,806.8,818.5,805.08
2017/01/20,808.33,3373183,815.28,816.02,806.26
2017/01/19,809.04,2529569,810,813.51,807.32
2017/01/18,807.48,2344879,809.5,811.73,804.27
2017/01/17,809.72,3668111,815.7,816,803.44
2017/01/13,817.14,3777135,814.32,821.65,811.4
2017/01/12,813.64,4865798,800.31,814.13,799.5
2017/01/11,799.02,2986267,793.66,799.5,789.51
2017/01/10,795.9,2557640,796.6,798,789.5434
2017/01/09,796.92,3442864,798,801.7742,791.77
2017/01/06,795.99,5981169,782.36,799.44,778.48
2017/01/05,780.45,5820195,761.55,782.3999,760.2557
2017/01/04,757.18,2505296,758.39,759.68,754.2
2017/01/03,753.67,3519877,757.92,758.7595,747.7
2016/12/30,749.87,4132707,766.47,767.3999,748.28
2016/12/29,765.15,3154980,772.4,773.4,760.85
2016/12/28,772.13,3282597,776.25,780,770.5
2016/12/27,771.4,2630692,763.4,774.65,761.2
2016/12/23,760.59,1978722,764.55,766.5,757.99
2016/12/22,766.34,2521462,768.12,771.21,763.02
2016/12/21,770.6,2041288,770,771.22,765.7
2016/12/20,771.22,2701395,768.65,774.39,767.71
2016/12/19,766,3107956,758.89,770.5,756.16
2016/12/16,757.77,4846155,765,765.13,754
2016/12/15,761,3795503,766.28,769.1,760.31
2016/12/14,768.82,5446965,778.25,780.86,762.81
2016/12/13,774.34,5253129,764.96,782.46,762
2016/12/12,760.12,2958869,766.4,766.89,757.2
2016/12/09,768.66,2464356,770,770.25,765.34
2016/12/08,767.33,3187047,771.87,773.79,765.19
2016/12/07,770.42,3679153,764.55,770.42,755.82
2016/12/06,764.72,3792379,763.99,768.24,757.25
2016/12/05,759.36,4304728,745,761.49,742
2016/12/02,740.34,3556552,743.4,748.4903,736.7
2016/12/01,743.65,4650761,752.41,753.37,738.03
2016/11/30,750.57,4607152,762,768.09,750.25
2016/11/29,762.52,3267884,768,769.89,761.32
2016/11/28,766.77,4383855,776.99,777,764.24
2016/11/25,780.37,1837068,786.5,786.75,777.9
2016/11/23,780.12,3533297,781.73,781.75,773.12
2016/11/22,785.33,5306588,788.17,792.4,781
2016/11/21,780,4600908,766,780.35,765.11
2016/11/18,760.16,4365888,761,767.74,757.6435
2016/11/17,756.4,3662939,749.32,757.5,748
2016/11/16,746.49,3604217,739.88,749.87,735.61
2016/11/15,743.24,6749867,730,746.78,725.99
2016/11/14,719.07,7300631,745.51,746,710.1
2016/11/11,739.01,6610022,735.73,743.26,728.9
2016/11/10,742.38,12733320,778.81,778.83,717.7
2016/11/09,771.88,8555177,764,777.5,760.09
2016/11/08,787.75,3382350,784.97,791.7399,779.1
2016/11/07,784.93,5977338,771.64,787.732,770.94
2016/11/04,755.05,5115398,762.79,766,753.2301
2016/11/03,767.03,3867205,765.05,777,764
2016/11/02,765.56,4981311,783.93,784.75,763.55
2016/11/01,785.41,5300121,799,800.84,776.713
2016/10/31,789.82,5408996,781.03,793.7,780.11
2016/10/28,776.32,10832630,782,789.49,774.61
2016/10/27,818.36,7156567,831.24,831.72,815.43
2016/10/26,822.59,3985249,832.76,833.44,820
2016/10/25,835.18,3239776,839.3,843.09,833.22
2016/10/24,838.09,4052218,824.95,838.3,822.21
2016/10/21,818.99,2790354,809.36,819.42,809
2016/10/20,810.32,3148334,813.99,815.71,803.1
2016/10/19,817.69,2086337,820.4,820.67,815.17
2016/10/18,817.65,2507218,822.11,823.26,815.02
2016/10/17,812.95,3355137,821.5,822,811.68
2016/10/14,822.96,2994703,835.08,835.74,822.96
2016/10/13,829.28,3088844,829,831.8,821.21
2016/10/12,834.09,2373674,834,837.666,830.1
2016/10/11,831,3584648,841.02,841.29,828.35
2016/10/10,841.71,1819724,843.25,845.2,840.27
2016/10/07,839.43,2423112,845.79,845.95,837.45
2016/10/06,841.66,2681335,843.7,847.21,840.6
2016/10/05,844.36,3456636,838,845.67,836.12
2016/10/04,834.03,2948840,840.91,842.365,830.26
2016/10/03,836.74,2764010,836,839.86,831.25
2016/09/30,837.31,4425478,832.61,839.95,832.4
2016/09/29,829.05,4918973,828.26,837.5,824.63
2016/09/28,828.72,4418171,818,830.14,817.0337
2016/09/27,816.11,3812930,801.85,816.64,801.11
2016/09/26,799.16,2649176,801.8,805.93,797.145
2016/09/23,805.75,2350777,803.13,807.75,802.12
2016/09/22,804.7,4073362,794.27,805.889,794.27
2016/09/21,789.74,2712733,783.25,790.69,779.01
2016/09/20,780.22,1932706,776,781.37,776
2016/09/19,775.1,2293948,779.97,781.94,771
2016/09/16,778.52,5495339,773.28,780.46,771.66
2016/09/15,769.69,3036442,762,770.87,757.58
2016/09/14,761.09,2529304,762.2,767.5,758.85
2016/09/13,761.01,3115662,768.77,769.89,759.05
2016/09/12,771.49,3118879,757.35,772.66,756
2016/09/09,760.14,4246938,779.36,781,760.11
2016/09/08,784.06,2027915,783.89,786.5,781.44
2016/09/07,784.48,2422453,789.53,790.79,784.33
2016/09/06,788.87,3716541,774.04,789.48,770.22
2016/09/02,772.44,2168238,774.11,776,771.7
2016/09/01,770.62,1790751,770.9,772.04,766.75
2016/08/31,769.16,1630792,766.6,769.64,764
2016/08/30,767.58,1788141,771.05,771.8358,765.56
2016/08/29,771.29,2196156,768.72,774.98,768.6
2016/08/26,769,2769520,760.05,770,759.795
2016/08/25,759.22,1622017,756,760.56,754.741
2016/08/24,757.25,1742565,763,763.41,755.36
2016/08/23,762.45,1521747,763.31,764.7,761
2016/08/22,759.48,1677625,757.5,759.85,752.1
2016/08/19,757.31,2337567,761.9,762.49,756.89
2016/08/18,764.46,1458281,764,765.17,760.6
2016/08/17,764.63,1887316,764.41,765.22,759.199
2016/08/16,764.04,1601165,768.62,768.7317,763.82
2016/08/15,768.49,2116300,771.9,772.04,767.71
2016/08/12,772.56,1562083,768.46,773.15,768.4225
2016/08/11,771.24,2017239,769.94,773.75,769.12
2016/08/10,768.56,1601412,769.8,772.1,766.19
2016/08/09,768.31,1874890,767.39,772.6,766.9
2016/08/08,766.56,1981337,766.81,767,761.015
2016/08/05,765.98,2702266,764.81,768.47,763.09
2016/08/04,760.77,3176858,753.7,765,750.35
2016/08/03,754.64,3579523,757.06,758.89,752.25
2016/08/02,760.58,3596808,763.81,765.01,757.02
2016/08/01,767.74,3572321,759.87,770.5,757.06
2016/07/29,758.81,6763498,765,766,755
2016/07/28,752.61,7246871,745.98,753.36,739.7
2016/07/27,736.67,2871079,737.97,740.94,733.86
2016/07/26,735.59,2497689,742.71,743.13,732.7525
2016/07/25,739.61,2673985,746.55,748.5,735.35
2016/07/22,744.86,2259345,747.79,751.28,743.53
2016/07/21,744.43,2315367,747.5,749.36,742.7918
2016/07/20,745.72,2192779,744,746.25,740.7
2016/07/19,739.95,2210751,732.5,743.33,732.31
2016/07/18,736.07,2952099,735.49,741.5954,728.72
2016/07/15,735.44,3099239,746.55,746.55,734.05
2016/07/14,741.2,2385498,748.86,749.04,739.02
2016/07/13,742.63,4130770,746.76,756.87,741.25
2016/07/12,748.21,5608111,756.86,757.34,740.33
2016/07/11,753.78,3190358,750,755.9,747
2016/07/08,745.81,3427197,740.14,746.1,738
2016/07/07,736.57,2939304,739.33,739.55,731.63
2016/07/06,737.61,3929890,725.71,737.77,722.58
2016/07/05,728.1,2426204,722.8,729.56,719.61
2016/07/01,725.68,2918061,717.32,728,716.54
2016/06/30,715.62,2843622,717.2,719.37,712.54
2016/06/29,715.6,3065364,715.75,719.5,713.54
2016/06/28,707.95,4032509,700,708,698.1714
2016/06/27,691.36,5571322,692.01,696.8189,682.115
2016/06/24,698.96,7613808,693,712.5292,692.2
2016/06/23,722.08,2808909,715.5,722.12,712.5
2016/06/22,710.6,2255233,716.58,717,707.565
2016/06/21,715.82,2111948,715.72,718.4,712.721
2016/06/20,714.01,3673116,713.5,721.31,710.81
2016/06/17,706.39,5863150,718.19,718.2,699.18
2016/06/16,717.51,3094837,712.05,718,705.3
2016/06/15,714.26,2705287,722,722.56,713.3522
2016/06/14,719.3,2499062,712.33,720.805,712.27
2016/06/13,715.24,3349654,714.01,721.99,711.16
2016/06/10,717.91,3420884,722.35,724.98,714.21
2016/06/09,727.65,2169259,723.1,728.91,722.3
2016/06/08,726.64,2221777,726.4,729.42,721.6
2016/06/07,723.74,2730693,729.89,730,720.55
2016/06/06,726.73,2695531,726.5,731.5,724.42
2016/06/03,725.54,3362610,726.74,727,718.43
2016/06/02,728.24,3022321,720.97,728.28,715.5001
2016/06/01,719.44,3260486,720.9,726.43,718.22
2016/05/31,722.79,3612510,712.33,724.23,711.32
2016/05/27,712.24,2247612,715,716.6,711.1
2016/05/26,714.91,2441497,708.33,715,707.293
2016/05/25,708.35,3269475,708,710.86,705.5159
2016/05/24,704.2,3026450,698.01,707.5,698
2016/05/23,696.75,2586909,704.25,706,696.42
2016/05/20,702.8,2875429,701.05,707.24,700
2016/05/19,698.52,3022212,691.88,699.4,689.56
2016/05/18,697.45,4277735,689.56,702.5399,688.76
2016/05/17,695.27,5102768,709.9,714.47,693.91
2016/05/16,710.66,5431729,710.13,713.25,700.28
2016/05/13,709.92,4750859,714.64,719.25,706.51
2016/05/12,717.93,5038030,717.38,722.45,711.51
2016/05/11,713.23,7327956,705.79,719,701.65
2016/05/10,703.07,6093507,694,704.55,693.5
2016/05/09,679.75,3974324,673.95,686.98,671.41
2016/05/06,673.95,4362455,656.05,676.95,656.01
2016/05/05,659.09,4877179,673.31,676.49,656
2016/05/04,670.9,4631988,662.59,674,662.14
2016/05/03,671.32,4917284,677.36,680.3,670.43
2016/05/02,683.85,6567445,663.92,685.5,662.0251
2016/04/29,659.59,10303510,666,669.98,654
2016/04/28,602,7631449,615.54,626.8,599.2
2016/04/27,606.57,4058455,611.8,615.95,601.28
2016/04/26,616.88,2507082,626.17,626.7549,614.88
2016/04/25,626.2,2680835,616.61,626.98,616.2511
2016/04/22,620.5,5081401,624.47,628.25,611.56
2016/04/21,631,2569681,631,637.82,628.5
2016/04/20,632.99,2603048,630,636.55,623
2016/04/19,627.9,4054469,637.14,638.01,620.8
2016/04/18,635.35,4351587,625.35,637.64,624.9603
2016/04/15,625.89,2883933,621.92,626.77,618.11
2016/04/14,620.75,3508881,615.07,624.38,615.07
2016/04/13,614.82,4224742,607.68,616.81,605.29
2016/04/12,603.17,2637241,598.4,604.06,592.31
2016/04/11,595.93,2700997,596.14,604,594.91
2016/04/08,594.6,2590326,594.32,597.86,589
2016/04/07,591.43,3185912,598.76,599.6,589.08
2016/04/06,602.08,2846646,587.52,602.39,587.5
2016/04/05,586.14,2279713,590.77,593.47,585.25
2016/04/04,593.19,2469551,599,599.5,590.55
2016/04/01,598.5,2914176,590.49,599.03,588.3
2016/03/31,593.64,2679930,599.28,600.75,592.21
2016/03/30,598.69,3888192,596.71,603.24,595
2016/03/29,593.86,4246662,580.15,595.85,576.5
2016/03/28,579.87,3121139,584.4,584.75,575.56
2016/03/24,582.95,5155728,567.11,583.55,567.08
2016/03/23,569.63,3978088,561,572.48,558.1
2016/03/22,560.48,3997376,545.11,562.76,545.05
2016/03/21,553.98,5151552,548.91,555.24,538.58
2016/03/18,552.08,7293341,560.94,562.33,546.09
2016/03/17,559.44,5919980,569.51,571.4,555.01
2016/03/16,574.27,3515329,576.64,581.32,571.14
2016/03/15,577.02,3870822,571,581.52,567
2016/03/14,573.37,3453040,567,576.89,563.05
2016/03/11,569.61,3769218,566.95,570.06,562.73
2016/03/10,558.93,3917562,566.74,567,547.9
2016/03/09,559.47,4374825,559.56,560.35,550.125
2016/03/08,560.26,4727151,557.87,571.35,554.74
2016/03/07,562.8,4928519,573.54,573.63,555.55
2016/03/04,575.14,3413742,581.07,581.4,571.065
2016/03/03,577.49,2737763,577.96,579.866,573.11
2016/03/02,580.21,4579461,581.75,585,573.7
2016/03/01,579.04,5024654,556.29,579.25,556
2016/02/29,552.52,4140465,554,564.81,552.51
2016/02/26,555.23,4870280,560.12,562.5,553.17
2016/02/25,555.15,4521887,555.52,559.39,545.2946
2016/02/24,554.04,6222914,545.75,554.27,533.1501
2016/02/23,552.94,4046481,555.55,556.91,545.33
2016/02/22,559.5,5555615,542.2,560.65,541.08
2016/02/19,534.9,4972834,520.71,535.95,515.35
2016/02/18,525,4733213,541.19,541.2,523.73
2016/02/17,534.1,4820780,528.74,537.48,519.39
2016/02/16,521.1,5112648,519.48,524.45,511.66
2016/02/12,507.08,5371180,510.7,516.75,501.4932
2016/02/11,503.82,7390411,491.17,509.3,484
2016/02/10,490.48,6763135,491.76,504.66,486
2016/02/09,482.07,7055921,478.01,498.38,474
2016/02/08,488.1,9816331,486.47,493.5,475.21
2016/02/05,502.13,9683685,529.28,529.45,499.19
2016/02/04,536.26,6190328,525,538.99,519.2201
2016/02/03,531.07,10043300,553.5,556,521.9
2016/02/02,552.1,6297634,570,571.56,550.09
2016/02/01,574.81,6337926,578.15,581.8,570.31
2016/01/29,587,14666690,571.98,593,570
2016/01/28,635.35,13639700,608.37,638.06,597.55
2016/01/27,583.35,5103760,601.99,603.39,578.78
2016/01/26,601.25,3755042,603.45,604.5,590.38
2016/01/25,596.53,4386098,597.99,608.5,594.56
2016/01/22,596.38,5104594,588.73,600.1,584.1079
2016/01/21,575.02,4937346,573.58,588.81,568.22
2016/01/20,571.77,7957643,564.36,578.45,547.18
2016/01/19,574.48,4801408,577.09,584,566.45
2016/01/15,570.18,7776868,572.24,584.62,565.3
2016/01/14,593,7225454,580.25,602.25,569.88
2016/01/13,581.81,7643288,620.88,620.88,579.16
2016/01/12,617.89,4705651,625.25,625.99,612.2415
2016/01/11,617.74,4874135,612.48,619.85,598.57
2016/01/08,607.05,5502757,619.66,624.14,606
2016/01/07,607.94,7040886,621.8,630,605.21
2016/01/06,632.65,5319526,622,639.79,620.31
2016/01/05,633.79,5814063,646.86,646.91,627.65
2016/01/04,636.99,9301459,656.29,657.715,627.51
2015/12/31,675.89,3745197,686.08,687.75,675.89
2015/12/30,689.07,3515318,691.89,695.49,686.375
2015/12/29,693.97,5729914,677.98,696.44,677.8893
2015/12/28,675.2,3778019,665.56,675.5,665.5
2015/12/24,662.79,1092970,663.35,664.68,660.6
2015/12/23,663.7,2717739,666.5,666.597,656.63
2015/12/22,663.15,2666245,666.83,668.49,659.26
2015/12/21,664.51,3219507,668.5,669.9,658.93
2015/12/18,664.14,6817065,668.65,676.84,664.13
2015/12/17,670.65,3672133,680,682.5,670.65
2015/12/16,675.77,3955385,663.56,677.35,659.32
2015/12/15,658.64,4743133,665.03,671.5,657.35
2015/12/14,657.91,4340805,641.75,658.585,635.27
2015/12/11,640.15,5459737,651.23,657.88,639.62
2015/12/10,662.32,3446523,665.59,668.526,659.56
2015/12/09,664.79,5150488,678,679,655.68
2015/12/08,677.33,3646397,663.13,679.99,659.79
2015/12/07,669.83,3730440,674.74,675.46,660.5
2015/12/04,672.64,4532424,666,674.775,661.4
2015/12/03,666.25,5058428,679.44,682.79,661.48
2015/12/02,676.01,4265404,681,684.82,674.25
2015/12/01,679.06,4747651,673.75,681,667.86
2015/11/30,664.8,5492054,675.9,681.29,664.6
2015/11/27,673.26,1966801,680.8,680.99,672.1
2015/11/25,675.34,2690424,675,679.7,671.24
2015/11/24,671.15,4536359,674.14,675.8,661.2125
2015/11/23,678.99,4377862,671.5,682.77,668.45
2015/11/20,668.45,3872690,667.94,668.87,657.57
2015/11/19,661.27,4702856,664.99,672.86,659
2015/11/18,663.54,4414554,646.51,664.88,646.37
2015/11/17,643.3,4317848,650.65,653.25,641
2015/11/16,647.81,7425083,640.92,649.99,622.29
2015/11/13,642.35,6242100,663.57,667,640.45
2015/11/12,665.6,4267454,673,675.64,664.22
2015/11/11,673.25,5378403,663.25,675.96,663.25
2015/11/10,659.68,3478282,651.01,660,647.262
2015/11/09,655.49,4042991,658.65,661.955,647.8477
2015/11/06,659.37,4088119,655,662.26,652
2015/11/05,655.65,4721977,647.1,657,643.0901
2015/11/04,640.95,4836452,627.76,645.93,627.35
2015/11/03,625.31,3244640,629.53,629.89,622
2015/11/02,628.35,2811340,627.13,628.63,620.41
2015/10/30,625.9,3871136,626.01,630.72,625.28
2015/10/29,626.55,3861249,617.7,627.54,615.39
2015/10/28,617.1,3916263,612.3,617.23,609.5
2015/10/27,611.01,3740923,608.6,614.71,605.53
2015/10/26,608.61,4266364,602.3,609.85,596.29
2015/10/23,599.03,10682230,617.68,619.45,595.36
2015/10/22,563.91,7586947,562.7,569.146,556.67
2015/10/21,555.77,3354070,563.87,565.25,552.52
2015/10/20,560.88,4341325,572,573,555.28
2015/10/19,573.15,4342881,570.76,579,567.38
2015/10/16,570.76,4307995,565.27,570.94,560.31
2015/10/15,562.44,4927031,547.75,563,547
2015/10/14,544.83,3573734,551.34,552.25,539.68
2015/10/13,548.9,2933013,546.26,553.2,543.1
2015/10/12,550.19,2772781,539.96,550.82,539.8
2015/10/09,539.8,3533043,534.48,541.79,530.27
2015/10/08,533.16,4666489,536.71,539.386,519.89
2015/10/07,541.94,3807102,541.79,542,529
2015/10/06,537.48,4541673,545.5,551.5,533.33
2015/10/05,543.68,3383967,536.99,545.91,536
2015/10/02,532.54,4592095,512.99,532.6,508.1
2015/10/01,520.72,3744188,511,520.8,506
2015/09/30,511.89,3996159,505.44,512.8,501.6724
2015/09/29,496.07,4455453,506,511.48,490.5
2015/09/28,504.06,5416847,520.02,520.28,494.3337
2015/09/25,524.25,3922075,542.57,542.8,521.4
2015/09/24,533.75,3494202,530.55,534.56,522.87
2015/09/23,536.07,2233675,538.3,541.21,534
2015/09/22,538.4,3833073,539.71,543.55,532.66
2015/09/21,548.39,3276266,544.33,549.78,539.59
2015/09/18,540.26,6154510,534.62,546.237,531.35
2015/09/17,538.87,4146066,526.98,546.97,526.57
2015/09/16,527.39,2249062,521.98,528.3,518.52
2015/09/15,522.37,2849063,523.25,527.92,517.2
2015/09/14,521.38,3127206,529.44,532.45,518.58
2015/09/11,529.44,3224850,521.07,529.44,520.605
2015/09/10,522.24,2568076,515.15,526.13,514.78
2015/09/09,516.89,4348685,524,529.95,515.06
2015/09/08,517.54,3805809,508.69,518.35,508.5144
2015/09/04,499,2687005,497.65,502.85,495.64
2015/09/03,504.72,3143336,514.5,515.84,502.57
2015/09/02,510.55,3693798,505.09,510.86,497.72
2015/09/01,496.54,3850262,499.14,510,493.43
2015/08/31,512.89,2995288,516.44,519.41,509.07
2015/08/28,518.01,2744599,517.5,521.5,513.04
2015/08/27,518.37,6094488,513.71,522.69,507.261
2015/08/26,500.77,6336253,484.02,503.72,478.76
2015/08/25,466.37,5663689,487.49,489.44,466.25
2015/08/24,463.37,10073890,463.58,489.76,451
2015/08/21,494.47,6699569,507.36,512.33,494.47
2015/08/20,515.78,4396219,530.39,533.25,515.77
2015/08/19,532.92,2319977,533.74,537.25,529
2015/08/18,535.02,2070178,535.04,539.49,533
2015/08/17,535.22,2578646,531.29,538.74,527.12
2015/08/14,531.52,1992026,528.25,534.11,528.25
2015/08/13,529.66,2889732,527.37,534.66,525.4846
2015/08/12,525.91,4013276,523.75,527.5,513.06
2015/08/11,527.46,2671531,523.65,528.98,522
2015/08/10,524,2608601,528.52,532.2764,523
2015/08/07,522.62,3961597,529.16,529.4599,518.21
2015/08/06,529.46,3814499,539.3,542.74,527.52
2015/08/05,537.01,2887675,538.8,539.14,534.119
2015/08/04,531.9,2926462,529.69,536.95,529.163
2015/08/03,535.03,3004564,537.45,540.44,529.36
2015/07/31,536.15,2980011,539.09,542.84,534.5201
2015/07/30,536.76,3738558,527.65,539.2,524.29
2015/07/29,529,3742816,530.92,532.9655,525.02
2015/07/28,526.03,5265864,536,536.39,523.12
2015/07/27,531.41,7485538,527.75,544.95,526.6
2015/07/24,529.42,21854940,578.99,580.57,529.35
2015/07/23,482.18,8904893,491.66,491.66,475.7
2015/07/22,488.27,3098513,485.99,492.5,484.9
2015/07/21,488,3160014,487.9,488.88,482.55
2015/07/20,488.1,4737976,492.57,493.2,485.4
2015/07/17,483.01,4927238,477.7,485.42,477.25
2015/07/16,475.48,4081118,465.5,475.88,464.8
2015/07/15,461.19,2983710,463.04,464.7,460.2
2015/07/14,465.57,4730098,462.32,469.6,458.16
2015/07/13,455.57,3946441,448.29,457.87,447.54
2015/07/10,443.51,2398160,440.49,444.72,439
2015/07/09,434.39,2266851,434.9,438.72,434.15
2015/07/08,429.7,2380426,434.35,435.99,428.83
2015/07/07,436.72,3453557,435.68,437.73,425.57
2015/07/06,436.04,1902889,435.23,439.73,433.52
2015/07/02,437.71,1341938,437,438.2,433.48
2015/07/01,437.39,1985409,439.35,440,435.58
2015/06/30,434.09,2595616,434.2,435.57,430.46
2015/06/29,429.86,2745119,434.98,437,429
2015/06/26,438.1,2623536,441.76,443.49,435.06
2015/06/25,440.1,2236818,438.07,443.47,436.39
2015/06/24,440.84,2619568,444.97,446.47,440.23
2015/06/23,445.99,3239099,435.59,447.04,433.69
2015/06/22,436.29,1768342,437,439.24,434.18
2015/06/19,434.92,4491439,440.26,444.99,433.24
2015/06/18,439.39,3374401,430.3,439.73,429.405
2015/06/17,427.81,2184858,428.36,431.35,424.753
2015/06/16,427.26,2296924,424.15,427.97,422.67
2015/06/15,423.67,2048590,427.66,428.05,422.64
2015/06/12,429.92,2052699,431.25,432.36,428.26
2015/06/11,432.97,2921969,432.29,438.89,431.47
2015/06/10,430.77,2170425,426.46,432.2,425.66
2015/06/09,425.48,2286910,422.96,427.49,419.14
2015/06/08,423.5,2171525,425.62,426.8,421.425
2015/06/05,426.95,1905461,429.66,430.8,426.5
2015/06/04,430.78,2508063,434.4,436.755,429.26
2015/06/03,436.59,2726798,434.4,438.39,432.75
2015/06/02,430.99,1669803,430.07,433.23,426.25
2015/06/01,430.92,2251885,430.4,433.16,426.2
2015/05/29,429.23,3014703,427.23,432.5,427.23
2015/05/28,426.57,1908236,429.71,431.35,425.47
2015/05/27,431.42,2227888,427.45,431.85,425.01
2015/05/26,425.47,2239411,426.2,427,422
2015/05/22,427.63,2018905,431.55,432.44,427.61
2015/05/21,431.63,4115003,428,436.9,428
2015/05/20,423.86,2192808,420.6,427.1,418.36
2015/05/19,421.71,2464309,424.87,428.24,420.63
2015/05/18,425.24,2389023,426,427.27,421.46
2015/05/15,426,4234294,428,430.3962,424.3
2015/05/14,432.28,1883300,429.45,433,427.01
2015/05/13,426.87,1995586,429.98,433.528,425.8
2015/05/12,431.02,1946725,431.08,433.25,426.71
2015/05/11,432.85,2391479,432.51,439,431.37
2015/05/08,433.69,2907934,430.75,435.2,430.174
2015/05/07,426.88,2762915,424.15,428.5,422.85
2015/05/06,419.1,2548175,421.43,422.7165,414.55
2015/05/05,421.19,2855612,422.85,427.51,421.02
2015/05/04,423.04,2267420,424.8,429.77,422.42
2015/05/01,422.87,3428724,423.82,425.64,416
2015/04/30,421.78,3645492,427.11,431.75,419.24
2015/04/29,429.37,3616655,426.75,434.24,426.03
2015/04/28,429.31,4134186,438.51,439,428.04
2015/04/27,438.56,5426185,443.86,446.99,437.41
2015/04/24,445.1,17160220,439,452.65,439
2015/04/23,389.99,7673583,390.21,391.88,386.15
2015/04/22,389.8,3470790,391.91,394.28,388
2015/04/21,391.18,4639595,391.31,394.6,386.8
2015/04/20,389.51,5005286,378.55,391.94,377
2015/04/17,375.56,3834778,382.63,383.56,374.4
2015/04/16,386.04,2074427,383.69,387.45,383.55
2015/04/15,383.45,1928677,384.65,385.78,381.64
2015/04/14,385.11,2582297,383.51,387.81,381.2101
2015/04/13,382.36,1894399,383.53,385.28,380.14
2015/04/10,382.65,2572177,384.31,387.12,381.3151
2015/04/09,383.54,2390424,380.66,384.42,378.795
2015/04/08,381.2,2634857,374.66,381.58,374.65
2015/04/07,374.41,1954217,376.15,379.31,374.03
2015/04/06,377.04,3043772,370.1,380.2,369.36
2015/04/02,372.25,1872952,370.5,373.28,369
2015/04/01,370.255,2454130,372.1,373.16,368.34
2015/03/31,372.1,2505578,373.24,377.7,371.51
2015/03/30,374.59,1818704,371.87,376.12,371.55
2015/03/27,370.56,2606063,367.11,373.17,366.5734
2015/03/26,367.35,2929557,369.59,371.4,365.65
2015/03/25,370.96,3426602,375.17,380.5,370.285
2015/03/24,374.09,2225222,373.99,375.24,372.27
2015/03/23,375.11,2238723,378.07,381.77,374.94
2015/03/20,378.49,3752350,376.29,379.37,375.92
2015/03/19,373.24,1912973,373.87,377.11,372.19
2015/03/18,375.135,2645003,369.97,375.99,366.7
2015/03/17,371.92,2036686,371.11,374.5,369.64
2015/03/16,373.35,2352852,370.38,373.94,366.72
2015/03/13,370.58,2610510,371.52,373.99,366.68
2015/03/12,374.24,2809715,368.82,375.5,367.52
2015/03/11,366.37,2490279,370.61,373.35,366.26
2015/03/10,369.51,3111285,377.45,377.77,369.18
2015/03/09,378.56,2311182,378.4,379.33,375.28
2015/03/06,380.09,2625962,385.52,387,378.88
2015/03/05,387.83,2688444,385.61,388.4182,383.89
2015/03/04,382.72,2255869,385.71,387.9,382.19
2015/03/03,384.61,1945787,383.95,386.1,381.601
2015/03/02,385.655,2134110,380.85,385.9,379.481
2015/02/27,380.16,2523659,384,385.99,379.79
2015/02/26,384.8,2684823,384.07,389.37,383.28
2015/02/25,385.37,3167481,377.27,387.85,376.54
2015/02/24,378.59,1920509,378.65,380.48,376.16
2015/02/23,380.14,2175306,383.44,384.54,378
2015/02/20,383.66,3219724,378.62,383.7,375.84
2015/02/19,378.995,2948520,373.49,381.88,373.43
2015/02/18,373.37,2648954,373.78,376.74,372.85
2015/02/17,375.43,3662187,377.72,379.985,372.67
2015/02/13,381.83,3472891,378.41,383,377.01
2015/02/12,377.17,2790630,375.1,378.51,373.15
2015/02/11,375.14,2785533,371.23,377.1,371.1
2015/02/10,372.995,2286489,371.19,374.3,368.51
2015/02/09,370.56,2675316,371,374.41,367.2
2015/02/06,374.28,3888587,374.87,375.9899,371.01
2015/02/05,373.89,7243644,366,378.8,365.9
2015/02/04,364.75,4167409,358.38,367.5,358.23
2015/02/03,363.55,6209015,360.29,367.817,360.21
2015/02/02,364.47,10222230,350.05,365,350.01
2015/01/30,354.53,23846720,346.32,359.5,340.74
2015/01/29,311.78,8067441,304.73,312.8,299.33
2015/01/28,303.91,3057997,309.81,311.51,303.8
2015/01/27,306.75,2917710,306.3,310.243,302.625
2015/01/26,309.66,3168827,311.82,313,307.5201
2015/01/23,312.39,4476045,308.08,316.93,307.72
2015/01/22,310.32,5338530,300,312.25,300
2015/01/21,297.25,10060450,289.64,306,287.26
2015/01/20,289.44,3065857,292.59,293.3599,286.39
2015/01/16,290.74,3476787,286.28,290.79,285.25
2015/01/15,286.95,4410629,294,295.9995,286.815
2015/01/14,293.27,5493402,291.93,295.91,286.503
2015/01/13,294.74,4135336,297.48,301.4976,293.23
2015/01/12,291.41,3406438,297.56,298.51,289.281
2015/01/09,296.93,2589914,301.48,302.87,296.68
2015/01/08,300.46,3087475,300.32,303.14,296.11
2015/01/07,298.42,2630671,297.5,301.28,295.33
2015/01/06,295.29,3511003,302.24,303,292.38
2015/01/05,302.19,2768215,307.01,308.38,300.85
2015/01/02,308.52,2785167,312.58,314.75,306.9601
2014/12/31,310.35,2048676,311.55,312.98,310.01
2014/12/30,310.3,2091432,309.91,313.94,309.34
2014/12/29,312.04,2998390,307.85,314.27,306.58
2014/12/26,309.09,2892910,305,310.7799,303.81
2014/12/24,303.03,1518107,306.38,307,302.875
2014/12/23,306.285,2718349,306.98,307.49,303.252
2014/12/22,306.54,3845409,301.94,307.36,301.94
2014/12/19,299.9,8613310,296.91,301.54,295.52
2014/12/18,297.73,7704984,304.01,304.5,293.25
2014/12/17,298.88,4429917,296.37,299.67,293.03
2014/12/16,295.06,6489013,304.35,304.49,295.01
2014/12/15,306.07,3833767,308.87,310.86,302.15
2014/12/12,307.32,3159206,303.99,310.6399,303.01
2014/12/11,307.36,3268194,307.89,312.64,306.01
2014/12/10,305.84,3243973,312,313.19,304.68
2014/12/09,312.5,4032614,302.99,313.639,301.14
2014/12/08,306.64,3633879,311.57,316.56,304.821
2014/12/05,312.63,3258869,316.8,316.93,310.84
2014/12/04,316.93,3293578,315.53,318.59,313.47
2014/12/03,316.5,5684164,325.73,326.77,314.36
2014/12/02,326.31,2784995,327.5,327.93,323.25
2014/12/01,326,4937256,338.12,340.64,325.93
2014/11/28,338.64,3051798,336.03,341.26,336.03
2014/11/26,333.57,1983512,333.78,334.65,331.75
2014/11/25,335.04,2560829,335.27,336.3325,331.28
2014/11/24,335.64,2744717,334.78,337.39,333.6
2014/11/21,332.63,4459805,335.42,338.33,331.47
2014/11/20,330.54,3434710,324,332.67,323.33
2014/11/19,326.54,3273627,327.25,328.4,324.02
2014/11/18,324.93,3539161,323.99,329.56,323.25
2014/11/17,323.05,4774065,326.44,328,318.03
2014/11/14,327.82,8874017,317.12,332.88,316.401
2014/11/13,316.48,3673404,312,317.89,311.51
2014/11/12,311.51,2181448,310.75,312.58,308.79
2014/11/11,312.01,3800576,305.94,312.38,303.646
2014/11/10,305.11,2802611,300,305.799,300
2014/11/07,299.86,2643693,297.82,299.99,296.29
2014/11/06,296.64,3749179,296.69,297,292.29
2014/11/05,296.52,4671563,303.01,304,294.16
2014/11/04,302.81,3424454,303.99,304.25,300.17
2014/11/03,305.72,3240753,306.24,308.01,303.24
2014/10/31,305.46,4549267,305.15,305.72,301.5
2014/10/30,299.07,4047924,293.98,299.74,292.36
2014/10/29,294.12,4881538,299.11,299.61,293.0701
2014/10/28,295.59,5553280,289.76,298,289.76
2014/10/27,289.97,5938196,285.7,290.42,285.02
2014/10/24,287.06,19785070,284.4,293.81,284
2014/10/23,313.18,8638059,313.4,316.8,311.4
2014/10/22,312.97,3124044,315.43,318.98,312.64
2014/10/21,315.33,3559258,309.9,315.64,307.07
2014/10/20,306.21,3233326,302.95,306.53,302.02
2014/10/17,303.64,4399931,307.15,309.2,302.72
2014/10/16,302.86,4729261,293.83,306.82,293.83
2014/10/15,305.97,5282651,304.35,307.9,299.102
2014/10/14,308.31,3382525,308,312.24,305.75
2014/10/13,306.45,4360893,309.87,313.2,303.47
2014/10/10,311.39,3681172,314.02,317.77,311.38
2014/10/09,315.37,3587626,321.49,322.271,314.52
2014/10/08,322.7,3450917,316.58,324.11,314.14
2014/10/07,316.98,2354960,319.43,322,316.67
2014/10/06,322.2,2286845,323.5,324.13,319.6
2014/10/03,322.74,3036577,320.36,325.16,319.53
2014/10/02,318.41,3562618,316.92,318.53,311.31
2014/10/01,317.46,3088712,322.04,322.165,315.55
2014/09/30,322.44,2635937,321.36,323.43,318.51
2014/09/29,321.82,1923889,320.5,323.75,319
2014/09/26,323.21,3635387,320.6,323.5,317.64
2014/09/25,321.93,2928653,327.99,328.54,321.4
2014/09/24,328.21,2640136,324.17,329.44,319.56
2014/09/23,323.63,2348623,322.46,327.6,321.25
2014/09/22,324.5,3109489,328.49,329.49,321.06
2014/09/19,331.32,6886162,327.6,332.7559,325.57
2014/09/18,325,2576294,325.44,327.1,323.7105
2014/09/17,324,4135926,327.76,328,321.52
2014/09/16,327.76,3259711,321.07,329.48,320.1
2014/09/15,323.89,3999817,330.91,331.33,319
2014/09/12,331.19,3422903,329.56,332.89,328.79
2014/09/11,330.52,2714887,329.94,333.01,326.39
2014/09/10,331.33,3792505,334.3,334.98,328.82
2014/09/09,329.75,4630850,341.61,341.76,329.18
2014/09/08,342.34,2953035,344.54,345.81,339.04
2014/09/05,346.38,2103892,346.3,346.827,342.5
2014/09/04,345.95,3952081,343.69,349.38,343.58
2014/09/03,339,1992490,342.54,343.27,337.55
2014/09/02,342.38,2325098,339.98,342.5,337.1587
2014/08/29,339.04,1935571,341.76,341.8199,337.68
2014/08/28,340.02,2252212,340,341.79,338.8
2014/08/27,343.18,2961440,342.09,346.67,341.34
2014/08/26,341.83,3635270,337,344.36,334.55
2014/08/25,334.02,1955360,333.21,336.77,332.71
2014/08/22,331.59,2211236,332.99,334.08,330.8
2014/08/21,332.91,1971026,336.48,336.582,332.23
2014/08/20,335.78,1810194,334.68,337.16,334.022
2014/08/19,335.13,1713724,334.87,335.81,333.01
2014/08/18,334.53,2484983,335.48,337.8,333.77
2014/08/15,333.63,3896625,334,335,328.32
2014/08/14,333.21,3415546,327.8,334.09,326.71
2014/08/13,326.28,4938152,327.6,331.72,326.14
2014/08/12,319.32,1912520,318.89,321.31,316.95
2014/08/11,318.33,2466110,318.48,320.38,316.88
2014/08/08,316.8,2705919,311.94,317.32,310.66
2014/08/07,311.45,2934804,315.21,315.8774,309.655
2014/08/06,313.89,2293980,310.83,315.78,310.2
2014/08/05,312.32,2855471,313.3,314.55,310.06
2014/08/04,313.65,4196938,308.84,316.18,308.5
2014/08/01,307.06,7426529,313.69,315.83,304.588
2014/07/31,312.99,5185854,320.01,320.6836,311.86
2014/07/30,322.51,3969035,321.45,322.73,318.5
2014/07/29,320,2881371,321.98,322.8999,319.5
2014/07/28,320.41,5929736,324.25,324.82,316.5
2014/07/25,324.01,17841520,317.3,324.87,314.76
2014/07/24,358.61,6486896,359.98,364.85,358.52
2014/07/23,358.14,2669820,359.05,360.63,356.62
2014/07/22,360.84,2887247,355.25,362.93,355.25
2014/07/21,359.76,2278031,358.1,361.71,356.72
2014/07/18,358.66,3406759,354.4,359.68,352.08
2014/07/17,352.454,3634995,353.44,356.96,351.38
2014/07/16,355.9,3501540,355.62,359.32,353
2014/07/15,354.44,4168989,353.72,355.59,349.4
2014/07/14,355.32,5609792,347.03,355.77,345.356
2014/07/11,346.2,8298955,334.71,347,334.71
2014/07/10,327.92,2658989,324.34,329.98,322.65
2014/07/09,329.97,3163085,324.71,330.2,323.15
2014/07/08,323.81,4271547,333.1,333.7397,321.4
2014/07/07,333.55,2128885,337.5,337.55,332.52
2014/07/03,337.492,1944300,334.83,338.3,333.08
2014/07/02,332.85,2680365,333.2,336.76,331.66
2014/07/01,332.39,3173633,325.86,333.2,325.1
2014/06/30,324.78,2671185,324.98,326.98,322.24
2014/06/27,324.57,2412654,325.88,326.52,323.27
2014/06/26,325.69,2698458,328.49,328.65,322.13
2014/06/25,327.44,2325141,324.33,328.15,321.74
2014/06/24,324.16,2626353,327.54,329.73,322.738
2014/06/23,327.24,2604785,323.33,327.55,321.41
2014/06/20,324.2,6053531,327.76,328.22,320.42
2014/06/19,327,5318838,335.255,338.9,325.98
2014/06/18,334.38,6356598,328,335.75,325
2014/06/17,325.62,2903522,327.54,331.34,325.23
2014/06/16,327.62,2395080,324.86,328.6945,323.52
2014/06/13,326.27,2764742,327.05,329.298,323.5262
2014/06/12,325.91,4259403,335.55,335.55,324.66
2014/06/11,335.2,4433947,336,340.7199,333.8772
2014/06/10,332.41,3619883,327.65,335.5,327.5
2014/06/09,327.5,3207844,331.57,333,325.65
2014/06/06,329.67,5242900,325,330.88,324.93
2014/06/05,323.57,7794053,308.1,327.94,306.9
2014/06/04,306.78,2104216,306.85,309.5,303.84
2014/06/03,307.19,2377995,305.75,307.92,305.07
2014/06/02,308.84,2203385,312.59,312.6,307
2014/05/30,312.55,4259611,314.43,314.65,307.57
2014/05/29,313.78,2363873,310.42,314.87,310.2
2014/05/28,310.16,2693201,309.5,313.82,307.42
2014/05/27,310.82,4860498,314.41,314.6296,307.38
2014/05/23,312.24,3052372,305.46,312.35,304.9
2014/05/22,304.91,2575062,305.05,308.54,303.01
2014/05/21,305.01,3404723,302.21,305.96,301.5201
2014/05/20,301.19,4090251,297.1,304.46,296.75
2014/05/19,296.755,2284218,295.76,299,293.81
2014/05/16,297.7,3635182,292.8,298.88,291.55
2014/05/15,295.19,4292196,298.02,299.2,290.38
2014/05/14,297.62,3323046,302.5,304.64,296.66
2014/05/13,304.64,3499423,302.6,305.6,300.75
2014/05/12,302.86,3726575,294.3,303.34,294.16
2014/05/09,292.24,4059948,290.57,293.68,284.38
2014/05/08,288.32,3845385,290.82,295.8784,287.23
2014/05/07,292.71,7009526,295.56,296.4,286.68
2014/05/06,297.38,4676244,309.53,309.81,297.04
2014/05/05,310.05,2515219,306.37,310.23,305
2014/05/02,308.01,3995059,310.42,313.29,304.31
2014/05/01,307.89,4328379,304.13,310.48,304
2014/04/30,304.13,4082007,298.1,304.56,298.1
2014/04/29,300.38,6503357,296.44,301.84,290.45
2014/04/28,296.58,14477480,304,304.39,288
2014/04/25,303.83,16178060,316.25,316.49,302.71
2014/04/24,337.15,9071653,329.67,337.4,322.95
2014/04/23,324.58,3585766,333.06,333.13,323.39
2014/04/22,329.32,3709148,332,337.5,328.94
2014/04/21,330.87,2990747,323.97,331.1499,322.31
2014/04/17,324.91,4298913,319.76,328.66,319.76
2014/04/16,323.68,4279829,321.17,324,314.71
2014/04/15,316.08,5397514,316.7,318.28,305.5
2014/04/14,315.91,4290192,317.67,320.48,311.28
2014/04/11,311.73,7285729,314,316.5,309.5
2014/04/10,317.11,6124760,330.6,331,316.5
2014/04/09,331.805,5056220,328.47,332.18,322.5
2014/04/08,327.07,6577434,321.88,328,318.44
2014/04/07,317.76,7004704,320.99,324.94,313.13
2014/04/04,323,12522090,335.15,335.44,315.61
2014/04/03,333.62,6377000,341.82,342.5,328.46
2014/04/02,341.96,4465927,345.99,348.295,340.38
2014/04/01,342.99,3599779,338.09,344.43,338
2014/03/31,336.365,4276550,342.4,346.29,334.06
2014/03/28,338.29,3976769,340.05,347,336.08
2014/03/27,338.47,5761711,343.15,343.9999,330.88
2014/03/26,343.41,4103626,357.13,357.6,343.4
2014/03/25,354.71,4445646,354.03,358.97,348.84
2014/03/24,351.85,4873246,360.09,361.5,348.6
2014/03/21,360.62,5412991,371,372.84,358.4
2014/03/20,368.97,2553840,370.64,373,366.22
2014/03/19,373.23,2645238,378.77,379,369.42
2014/03/18,378.77,2473752,377.32,379,375
2014/03/17,375.04,2299657,375.72,378.85,374.88
2014/03/14,373.74,4385031,372.8,378.568,371.55
2014/03/13,371.51,6820152,376.62,383.11,368.08
2014/03/12,370.64,2216592,366.4,371.16,363.61
2014/03/11,368.82,2246032,370.99,372.8,367.28
2014/03/10,370.53,2105455,372.69,372.73,367
2014/03/07,372.06,2279215,374.58,374.99,369.531
2014/03/06,372.16,2926168,374.05,375.33,368.9
2014/03/05,372.37,3846510,364.13,372.728,363.9
2014/03/04,363.9,2704344,363.9,365.68,362.46
2014/03/03,359.78,2798280,358.735,360.96,354.48
2014/02/28,362.1,3881422,360.6,365.865,357.084
2014/02/27,360.13,3104857,357.22,360.59,355.5
2014/02/26,359.8,3621653,359.86,364.75,357.17
2014/02/25,358.32,3734994,353,361.08,351.58
2014/02/24,351.78,3644550,345.19,353,343.29
2014/02/21,346.76,4210034,352.44,354.141,346.75
2014/02/20,349.8,3492771,348.8,350.46,344.38
2014/02/19,347.38,4167283,352.64,354.54,346.1
2014/02/18,353.65,4997959,355.28,355.73,349.45
2014/02/14,357.35,3522810,359.34,359.34,353.35
2014/02/13,357.2,4174300,347.7,357.2,346.5
2014/02/12,349.25,6586835,356.43,357.75,346.32
2014/02/11,361.79,3220432,361.842,363.61,356.25
2014/02/10,360.87,3447970,361.61,365,359.35
2014/02/07,361.08,4338155,358.98,361.8,352.49
2014/02/06,354.59,3335208,347.403,354.82,347.403
2014/02/05,346.45,4435216,346,349.37,337.73
2014/02/04,347.95,4812831,349.59,353.9975,344.02
2014/02/03,346.15,10280000,358.98,360.85,340.1
2014/01/31,358.69,16153930,371.76,375.45,357.76
2014/01/30,403.01,9945265,393.77,406.25,387.7
2014/01/29,384.2,3381356,392.16,392.85,383.24
2014/01/28,394.43,2894403,387.4,394.74,387.12
2014/01/27,386.28,3934957,390.5,394.1,380.49
2014/01/24,387.6,4506642,398.16,400.2,387.27
2014/01/23,399.87,3025297,401,406.17,397.79
2014/01/22,404.54,2059978,408,408.06,402
2014/01/21,407.05,3121784,403,407.8,401.6
2014/01/17,399.61,4505014,394.26,403.49,393.66
2014/01/16,395.8,2600179,393.68,399.29,389.41
2014/01/15,395.87,2677150,398.94,399.31,392.534
2014/01/14,397.54,2339458,392.13,398.63,391.29
2014/01/13,390.98,2843810,397.98,399.78,388.45
2014/01/10,397.66,2678085,402.53,403.764,393.8
2014/01/09,401.01,2103029,403.71,406.89,398.44
2014/01/08,401.92,2316220,398.47,403,396.04
2014/01/07,398.03,1916017,395.04,398.47,394.29
2014/01/06,393.63,3170587,395.85,397,388.42
2014/01/03,396.44,2210064,398.29,402.71,396.22
2014/01/02,397.97,2137807,398.8,399.36,394.02
2013/12/31,398.79,1996089,394.58,398.83,393.8
2013/12/30,393.37,2485346,399.41,399.92,392.45
2013/12/27,398.08,1986907,404.65,405.63,396.25
2013/12/26,404.39,1868479,401.79,404.52,396.81
2013/12/24,399.2,1380373,402.52,403.7249,396.37
2013/12/23,402.92,2659431,403.69,405,399.2
2013/12/20,402.2,5033379,396.55,404.72,395.78
2013/12/19,395.19,2427225,394.27,397.29,392.6
2013/12/18,395.96,3489017,389.23,396.3,383.1
2013/12/17,387.65,2343772,390.65,391.36,386.5
2013/12/16,388.97,2251673,385.03,391.7,385
2013/12/13,384.24,3024764,385.32,389.42,383.8
2013/12/12,381.25,2119025,381.26,385,379.5
2013/12/11,382.19,2449454,387.34,388.98,382
2013/12/10,387.78,2736446,383.74,389.06,383.02
2013/12/09,384.89,2761617,388.11,388.21,382.57
2013/12/06,386.95,1984671,388.35,388.35,383.83
2013/12/05,384.49,1874352,386.65,386.65,381.371
2013/12/04,385.96,2354819,383.5,389.69,381.4914
2013/12/03,384.66,3702352,390.11,390.949,383.1
2013/12/02,392.3,4714006,399,399,389.1
2013/11/29,393.62,2405985,389.1,394.0999,388.62
2013/11/27,386.71,2267611,383.5,387,382.611
2013/11/26,381.37,2724361,377.61,382.5,374.8175
2013/11/25,376.64,2970367,373.82,377.79,373.18
2013/11/22,372.31,2965514,370,374.5,366.31
2013/11/21,368.92,1964573,364.05,369.25,363.3
2013/11/20,362.57,1771459,367.56,367.56,360.45
2013/11/19,364.94,1901397,365.82,368.78,362.5
2013/11/18,366.18,2736705,370.28,373.49,364.67
2013/11/15,369.17,4491575,367.63,372.9,365.55
2013/11/14,367.396,4159753,357.39,368.94,356.43
2013/11/13,356.22,2773339,347.4,356.22,345.68
2013/11/12,349.53,2343108,352.99,355.4826,347.282
2013/11/11,354.378,2261703,350.59,355.37,348.06
2013/11/08,350.31,2625612,345.95,351.05,344.04
2013/11/07,343.56,4246294,355.86,357.9,341.88
2013/11/06,356.18,2284870,360.45,362.87,354.5
2013/11/05,358.892,2006927,356.78,360.17,354.84
2013/11/04,358.74,1938439,360.12,361,354.4
2013/11/01,359.002,3331015,365.63,365.77,356.1
2013/10/31,364.03,2466837,361.73,366,359
2013/10/30,361.08,4500014,362.62,365,358.65
2013/10/29,362.7,2184755,358.96,362.89,356.29
2013/10/28,358.16,3602497,359.92,362.75,357.2
2013/10/25,363.39,12034820,358.6,368.4,352.62
2013/10/24,332.21,5699188,329.63,332.6499,326.75
2013/10/23,326.756,2804982,330.84,331.72,324.0601
2013/10/22,332.54,3928327,327.72,337.11,325.68
2013/10/21,326.44,2521923,329.89,330,323.8
2013/10/18,328.931,5937591,319.36,331.89,316.75
2013/10/17,310.77,2632744,307.07,311,305.24
2013/10/16,310.49,2167086,308.38,310.8,305.554
2013/10/15,306.4,2260854,309.87,310.79,305.26
2013/10/14,310.7,1937892,309.22,311.645,307
2013/10/11,310.889,2160877,304.77,310.93,303.84
2013/10/10,305.174,2555085,304.63,306.7,302.5901
2013/10/09,298.23,3247149,303.42,303.4978,296.5025
2013/10/08,303.23,3166244,311.5,311.545,300.27
2013/10/07,310.03,2083122,315.24,315.3399,309.74
2013/10/04,319.04,1814976,315.13,319.2,312.62
2013/10/03,314.76,2674741,320.39,322.92,313.02
2013/10/02,320.51,2217373,318.04,321.73,317.52
2013/10/01,320.95,2396323,314.22,321,313.65
2013/09/30,312.64,1622476,313.41,315.31,311.06
2013/09/27,316.01,1657457,316.92,317.21,313.35
2013/09/26,318.12,1989882,313.9,319.37,313.26
2013/09/25,312.65,2008107,314.53,316.71,310.75
2013/09/24,314.13,2005771,312.43,318.0799,311.28
2013/09/23,311.49,1884097,314.01,315.9,308.771
2013/09/20,316.34,5301376,312.54,320.57,312.41
2013/09/19,312.06,2350846,313.77,314.54,311.04
2013/09/18,312.034,2945713,304.06,312.74,302.91
2013/09/17,304.17,2296540,297.63,304.65,296.0101
2013/09/16,296.06,1814278,299.82,301,295.26
2013/09/13,297.92,1350645,300.14,300.22,296.201
2013/09/12,298.86,1606193,299.39,302,297.661
2013/09/11,299.64,1742577,298.91,301.86,297.84
2013/09/10,300.36,1776500,300.55,301,297.22
2013/09/09,299.71,1627053,297.22,299.96,296.6
2013/09/06,295.86,2291361,295.33,298.88,290.8
2013/09/05,294.1,1816615,293.63,297,292.71
2013/09/04,293.64,2438051,288.33,295.23,287.58
2013/09/03,288.8,2897569,284.73,291.39,284.17
2013/08/30,280.98,1534706,284.59,284.87,280
2013/08/29,283.98,1566414,281.45,285.98,280
2013/08/28,281.58,1457146,280.36,283,279.33
2013/08/27,280.93,2475209,283.87,285.28,279.74
2013/08/26,286.21,1717000,290.43,291.0499,285.6207
2013/08/23,290.01,1967485,291.21,291.5,287.9
2013/08/22,289.73,1422586,284.8,289.87,284.8
2013/08/21,284.57,1815071,285.09,288.5,283.83
2013/08/20,287.09,1585260,285.88,289.515,285.74
2013/08/19,285.57,2477429,285.19,289.56,283.48
2013/08/16,284.82,2419819,286.55,288.33,284.5
2013/08/15,286.47,2261393,288.79,289.3,285.15
2013/08/14,291.34,1414671,294.29,294.29,290.54
2013/08/13,293.97,2349902,295.88,296.37,290.67
2013/08/12,296.69,1504525,295.79,299.08,295.26
2013/08/09,297.26,1950286,295.68,299.27,294.2987
2013/08/08,295.74,2343430,298.52,298.52,292.5501
2013/08/07,296.91,1960889,300.15,300.99,296.15
2013/08/06,300.75,1848951,300.51,301.36,297.52
2013/08/05,300.99,2232858,303.4,303.62,298.3
2013/08/02,304.21,2502646,304.63,305.33,301.5
2013/08/01,305.57,2965318,303.08,306.21,298.905
2013/07/31,301.22,1891314,303.91,305.15,301
2013/07/30,302.41,3053425,307.72,309.7833,301.57
2013/07/29,306.1,3211811,311.07,313,305.9
2013/07/26,312.01,8815447,299.55,313.62,295.55
2013/07/25,303.4,5368682,299,304.5,296.75
2013/07/24,298.94,1999034,303.02,303.84,298.04
2013/07/23,301.06,1999094,303.16,305.06,300.56
2013/07/22,303.48,2520563,309.25,309.25,302
2013/07/19,305.23,2962549,304.39,305.79,301.91
2013/07/18,304.11,3058835,306.27,306.3408,301.87
2013/07/17,308.69,2028181,306.97,308.8,305.69
2013/07/16,306.87,2658650,307.3,309.39,305.5119
2013/07/15,306.57,2245087,307.27,307.99,304.35
2013/07/12,307.55,4538273,298.69,307.55,298.5
2013/07/11,299.66,4007101,294.99,300.69,292.1
2013/07/10,292.33,1822057,291.41,293.34,289.4
2013/07/09,291.53,2748223,291,292.57,288.01
2013/07/08,290.59,3045854,286.42,291.67,286.14
2013/07/05,285.88,1985323,285,286.3799,282.07
2013/07/03,284.03,1380205,282,285.4,282
2013/07/02,283.73,3237708,281.04,286.58,280.59
2013/07/01,282.1,2887790,279,283.29,277.16
2013/06/28,277.69,3193262,276.19,279.83,276.19
2013/06/27,277.55,2518588,279.18,280.2,274.54
2013/06/26,277.57,3028916,273.98,277.98,273.5001
2013/06/25,272.088,2447760,272.3,273.47,269
2013/06/24,270.61,3863364,271.29,273.16,265
2013/06/21,273.36,4202058,274.57,275.8399,269.79
2013/06/20,273.44,2983983,275.14,278.6,272.39
2013/06/19,278.16,2827148,281.26,283.34,277.87
2013/06/18,281.76,2124505,279.08,282.91,278.11
2013/06/17,278.06,2883867,276.35,280.2,275.65
2013/06/14,273.99,2150179,275,277.07,273.442
2013/06/13,275.79,2649515,271.5,276.8,270.2901
2013/06/12,271.67,2237998,276.6,276.8,270.45
2013/06/11,274.78,3097245,276,278.411,274.24
2013/06/10,281.07,3080473,276.68,282.47,275.24
2013/06/07,276.87,4631159,269.74,280.1,269.13
2013/06/06,267.83,2468870,267.75,270.5,264.21
2013/06/05,267.17,3511955,265.81,271.66,265.02
2013/06/04,265.7,2088072,267,268.88,263.02
2013/06/03,266.88,2543272,268.96,269.11,262.95
2013/05/31,269.2,3373088,266,271.91,265.94
2013/05/30,266.83,1667069,265.71,268.57,265.615
2013/05/29,265.53,1901987,265.46,268.25,264.844
2013/05/28,267.29,3470157,266.48,271.1,266
2013/05/24,261.74,1696120,259.85,261.93,258.34
2013/05/23,261.8,2000141,260.49,263.17,259.59
2013/05/22,262.96,3331960,267.39,267.59,260.8
2013/05/21,268.86,1740656,268.74,270.77,267.66
2013/05/20,267.63,2208934,269,271.79,266.5
2013/05/17,269.9,2527271,265.83,269.98,265
2013/05/16,264.12,1637688,265.96,268.43,263.85
2013/05/15,266.56,2719587,267.07,269.05,264.56
2013/05/14,268.33,2698767,264.5,269.4,264.028
2013/05/13,264.51,2149398,262.77,265.88,262
2013/05/10,263.63,3144719,260.88,263.65,260.21
2013/05/09,260.16,2769255,258.73,263.55,256.88
2013/05/08,258.68,2674938,256.87,260.295,255.334
2013/05/07,257.73,3133399,256.31,259.74,252.9101
2013/05/06,255.72,2347669,258.09,259.5,253.4201
2013/05/03,258.05,3513514,256.14,259.25,254.7
2013/05/02,252.55,3918918,248.94,252.93,245.78
2013/05/01,248.23,4390652,253.9,254.2,245.75
2013/04/30,253.81,4248690,249.37,254.68,248.56
2013/04/29,249.74,7108663,254.9,257.01,249.15
2013/04/26,254.81,14026370,269.97,272.02,252.81
2013/04/25,274.7,5837868,271.53,275.8,270.5
2013/04/24,268.78,1851290,269.5,271.47,266.81
2013/04/23,268.9,2270014,264.5,269.87,264.5
2013/04/22,263.55,2101281,259.35,264.6,258.03
2013/04/19,260.32,2601570,258.16,262.88,257.5
2013/04/18,259.42,3137451,266.81,266.9899,256.6
2013/04/17,267.4,3135091,270.8,270.85,264.25
2013/04/16,272.34,2136703,269.31,272.8,268.06
2013/04/15,267.72,3323032,271.08,275.12,267.1
2013/04/12,272.87,2865875,270.12,273.27,267.02
2013/04/11,269.85,3090366,264.74,270.97,264.74
2013/04/10,264.77,2321007,261.78,265.98,259.32
2013/04/09,261.14,2156382,258.85,262.61,257
2013/04/08,258.95,2295573,255.92,259.679,255.63
2013/04/05,255.48,2556957,255.72,256.18,253.67
2013/04/04,259.08,1964277,259.23,260.41,256.12
2013/04/03,259.03,2413113,262.12,263.67,257.75
2013/04/02,263.322,2630881,262.4,265.89,260.55
2013/04/01,261.61,2524625,266.98,267.4,261.01
2013/03/28,266.49,2473257,265.82,267.375,264.06
2013/03/27,265.3,2874824,258.75,265.93,257.9
2013/03/26,260.31,2420504,257.05,261.48,256.28
2013/03/25,256.02,2513758,258.58,259.429,254.5
2013/03/22,257.75,3120954,254.55,257.77,252.07
2013/03/21,253.39,2801078,256.11,257,252.68
2013/03/20,257.278,2734401,258.05,259.76,254.5501
2013/03/19,256.41,3737690,258.4,259.5,252.62
2013/03/18,257.89,2719453,259.3,261.49,257.12
2013/03/15,261.82,4865199,264.98,267.26,260.05
2013/03/14,265.74,5225850,269.67,270,263.53
2013/03/13,275.1,1884015,275.24,276.5,272.64
2013/03/12,274.13,3245906,271,277.4,270.3601
2013/03/11,271.24,1904365,273.43,273.99,270.4
2013/03/08,274.19,1879762,275,275.44,271.5
2013/03/07,273.88,1938987,274.1,274.8,271.85
2013/03/06,273.79,2050334,275.76,276.489,271.832
2013/03/05,275.59,3684813,274,276.68,269.99
2013/03/04,273.11,3451448,265.36,273.3,264.14
2013/03/01,265.74,2956724,263.27,266.6,261.04
2013/02/28,264.27,2666299,261.81,267,260.63
2013/02/27,263.25,2906804,259.4,265.83,256.86
2013/02/26,259.36,3347611,260.89,262.04,255.73
2013/02/25,259.87,3032009,266.94,268.694,259.65
2013/02/22,265.42,3122802,266.62,267.11,261.61
2013/02/21,265.94,3633797,265.12,269.48,263.25
2013/02/20,266.41,3528862,270.2,274.3,266.371
2013/02/19,269.75,2853252,265.91,270.11,264.5
2013/02/15,265.09,3979632,267.63,268.92,263.11
2013/02/14,269.24,3461880,267.37,270.65,265.4
2013/02/13,269.47,5290202,261.53,269.96,260.3
2013/02/12,258.7,2931544,259.19,260.16,257
2013/02/11,257.21,3401493,263.2,263.25,256.6
2013/02/08,261.95,3879078,261.4,265.25,260.555
2013/02/07,260.23,3975097,264.1,264.1,255.11
2013/02/06,262.22,2766166,265.16,266.89,261.11
2013/02/05,266.89,4009815,262,268.03,261.46
2013/02/04,259.98,3723293,262.78,264.684,259.07
2013/02/01,265,6112456,268.93,268.93,262.8
2013/01/31,265.5,6769474,271.04,275.94,263.6991
2013/01/30,272.764,13062990,283,284.2,267.11
2013/01/29,260.35,9831883,275.35,275.46,258.35
2013/01/28,276.04,4317763,283.78,284.48,274.4
2013/01/25,283.99,4957365,275,284.72,274.4
2013/01/24,273.62,3411246,269.37,276.65,269.37
2013/01/23,268.11,2498471,270.57,271.09,266.65
2013/01/22,270.19,2135542,271.62,272.1,269.23
2013/01/18,272.12,2940348,270.83,274.5,269.6
2013/01/17,270.48,1883293,271.5,271.97,269.21
2013/01/16,268.93,2062629,270.53,271.24,267.83
2013/01/15,271.9,2326204,270.68,272.73,269.3
2013/01/14,272.73,4260740,268,274.26,267.54
2013/01/11,267.94,2413064,265.1,268.43,264.11
2013/01/10,265.34,2863098,268.54,268.74,262.3
2013/01/09,266.35,2262402,268.17,269.5,265.401
2013/01/08,266.38,3008773,267.07,268.98,263.567
2013/01/07,268.4592,4909389,262.97,269.725,262.67
2013/01/04,259.15,1874011,257.58,259.8,256.65
2013/01/03,258.48,2750470,257.27,260.88,256.37
2013/01/02,257.31,3270560,256.08,258.0999,253.26
2012/12/31,250.87,3418645,243.75,252.41,242.75
2012/12/28,245.18,1856145,245.85,247.44,245.05
2012/12/27,248.31,3638544,248.28,249.35,242.86
2012/12/26,248.6314,4150607,257.15,257.42,248.04
2012/12/24,258.62,986435,257.3,259.5,256.96
2012/12/21,256.92,4702802,257.82,258.38,255.74
2012/12/20,261.5,2544960,258.36,262.41,256.54
2012/12/19,257.99,2299965,261.3,261.6699,257.68
2012/12/18,260.4,4960511,254.57,263.11,254.57
2012/12/17,253.86,2276362,249.81,254,249.26
2012/12/14,249.19,2526888,250.11,251.9,247.79
2012/12/13,251.25,2458812,251.11,254.54,250.02
2012/12/12,251.76,2627923,251.07,254.36,250.06
2012/12/11,250.69,4184143,248.5,253.48,246.65
2012/12/10,247.77,3502674,253.1,254.78,247.3
2012/12/07,253.2681,2168034,254.14,255.21,252.01
2012/12/06,253.37,3557422,253,255.17,251.51
2012/12/05,253.96,2850124,252.44,255.55,250.38
2012/12/04,252.4881,3106174,249.94,253,248.66
2012/12/03,250.3291,2986413,252.54,254.16,250
2012/11/30,252.05,3797316,250.38,252.65,248.27
2012/11/29,251.27,5302207,248.05,252.48,247.5
2012/11/28,247.11,2743396,242.45,247.23,241.504
2012/11/27,243.4017,3048476,243.22,245.67,241.54
2012/11/26,243.62,4170560,240.39,244.319,238
2012/11/23,239.88,1776744,239.89,240,236.48
2012/11/21,238.03,2956963,233.84,238.67,232.75
2012/11/20,233.78,2770601,230,233.82,229.5
2012/11/19,229.71,3590226,228.32,232.5,227.45
2012/11/16,225.23,4352150,221.31,226.25,218.64
2012/11/15,220.599,3404272,222.3,225.16,218.18
2012/11/14,222.95,3033730,226.5,227.41,222.51
2012/11/13,226.6,2629032,225.12,227.9,224.71
2012/11/12,226.47,2128605,226.59,229.2199,225.41
2012/11/09,226.31,3091957,226.26,230.97,224.6002
2012/11/08,227.35,2981067,232.22,233.45,227.1
2012/11/07,232.0608,3624145,235.65,235.66,229.42
2012/11/06,237.56,2661279,235.41,237.75,234.45
2012/11/05,234.33,1845871,232.04,234.83,230.11
2012/11/02,232.4224,3374447,234.01,237.4,232.11
2012/11/01,232.14,3902669,234.23,234.55,231.34
2012/10/31,232.8931,4797436,236.32,238.7,230.5
2012/10/26,238.24,9999999,228.6,238.71,226.69
2012/10/25,222.92,6628284,230.92,230.92,222.92
2012/10/24,228.49,3677248,235.88,235.94,227.9501
2012/10/23,234.31,4430513,231.05,236.5,230.01
2012/10/22,233.78,4499738,238.81,238.95,232.32
2012/10/19,240,4394082,245.16,246.82,238.94
2012/10/18,244.85,5304851,247.77,250.91,242.7
2012/10/17,247.49,3302418,243.37,248.7999,243.3
2012/10/16,243.94,2203438,244.87,245.77,242.08
2012/10/15,244.18,2959601,242.85,244.776,238.51
2012/10/12,242.36,2203001,243.18,245.46,241.91
2012/10/11,244.22,3447282,248,249.3,241.89
2012/10/10,244.99,3945652,252,252.46,244.01
2012/10/09,250.96,3494556,258.67,259.35,250.73
2012/10/08,259.06,1761384,257.67,259.8,255.56
2012/10/05,258.51,2806462,261.2,261.9,257.49
2012/10/04,260.47,2710352,256.01,261.52,255.87
2012/10/03,255.92,2744311,251.21,256.1,249.56
2012/10/02,250.6,2168209,252.8,253.15,249.03
2012/10/01,252.01,2581202,255.4,256.16,250.49
2012/09/28,254.32,2455510,256.14,257,253.2
2012/09/27,256.59,3390611,250.54,257.4,250.52
2012/09/26,249.67,2919761,252.4,254.61,248.23
2012/09/25,252.46,4404160,256.33,258.95,251.03
2012/09/24,254.805,2704946,255.22,255.6,253
2012/09/21,257.47,6055714,261.74,262,256.74
2012/09/20,260.81,2912819,260.03,260.87,258
2012/09/19,261.68,2636414,259.45,262.84,258.53
2012/09/18,258.75,2213652,258.48,260.5,257
2012/09/17,258,2306015,261.25,261.25,257
2012/09/14,261.27,3666093,261.4,264.11,259.77
2012/09/13,260.24,3525455,254.94,262,253.8
2012/09/12,255.63,2272915,256.5,257.78,253.5
2012/09/11,255.67,2523473,257.6,257.6,254.26
2012/09/10,257.09,2567021,259,260,256.82
2012/09/07,259.14,5028340,253.85,259.42,253.52
2012/09/06,251.38,5360206,248.23,252.7,247.2
2012/09/05,246.22,2652016,247.61,248.61,245.3
2012/09/04,247.88,3945578,248.27,251,244.66
2012/08/31,248.27,3346917,248.07,249.45,245.5001
2012/08/30,246.22,3647476,246.99,250,245.25
2012/08/29,247.12,1772104,246.78,247.61,244.59
2012/08/28,246.11,2741432,243.97,246.7799,243
2012/08/27,243.92,2929130,245.79,247.5,243.12
2012/08/24,245.74,3698385,241.68,246.87,241.36
2012/08/23,241.198,2452860,242.14,243.48,239.02
2012/08/22,243.1,2471901,239.4,244.9,238.8
2012/08/21,239.45,2571467,240.88,243.85,238.55
2012/08/20,240.35,1889892,241.374,241.65,238.2
2012/08/17,241.17,3085590,240.6,243.35,240.47
2012/08/16,241.55,4312012,237.72,242.825,236.2
2012/08/15,237.42,3262622,232.26,238.14,232.25
2012/08/14,233.19,2750998,234.71,236.72,232.6207
2012/08/13,232.44,1996778,232.23,234.3676,231
2012/08/10,232.75,1852103,233.08,234.85,231.43
2012/08/09,234.06,1530403,233.93,235.99,233.5
2012/08/08,234.38,1534128,235.29,236.45,233.592
2012/08/07,236.56,2057526,234.13,238,233.25
2012/08/06,233.99,1843686,235.56,235.74,233.81
2012/08/03,234.97,2824766,234.03,236.49,233.03
2012/08/02,230.81,3047541,230.56,234.34,228.66
2012/08/01,232.09,2543393,234.14,234.38,230.7001
2012/07/31,233.3,3449785,235.1,236.3,231.61
2012/07/30,236.09,3736079,237,240.74,234.07
2012/07/27,237.32,11310310,225.25,238.34,224.5
2012/07/26,220.01,6802090,220,221.45,214.95
2012/07/25,217.05,3645732,222,222.5,215.91
2012/07/24,223.04,5004514,226.27,226.61,221.23
2012/07/23,226.01,5509538,224.72,226.58,221.54
2012/07/20,228.29,4169433,225.36,229.39,225.295
2012/07/19,226.17,5446631,220.73,227.5,220.69
2012/07/18,217.47,2079354,216.15,218.67,215.71
2012/07/17,216.93,1986954,217.45,217.94,213.96
2012/07/16,216.01,2004155,216.6,218.31,214.46
2012/07/13,218.39,2221829,215.63,219.31,213.88
2012/07/12,215.36,2611543,216.61,217.3,212.61
2012/07/11,218.37,2732920,218.95,221.74,215.34
2012/07/10,219.5,2981599,226.25,227.14,218.28
2012/07/09,225.05,1921126,225,226,223.45
2012/07/06,225.05,3202530,226.35,228.9,224.18
2012/07/05,227.06,2681550,228.62,230.5,226.53
2012/07/03,229.53,1335952,229.14,229.53,227.59
2012/07/02,229.32,2327844,229.3,229.34,226.34
2012/06/29,228.35,3613774,224.7,228.35,223.71
2012/06/28,221.31,2993786,223.92,224.62,218.75
2012/06/27,225.62,2795230,225.01,227.5,223.3
2012/06/26,225.61,3751433,221.45,226.39,221.45
2012/06/25,220.07,2382265,220.3,221.59,218
2012/06/22,222.16,2175977,221.83,222.51,219.35
2012/06/21,220.575,2840930,223.84,226.03,220.52
2012/06/20,223.02,2443332,224.51,224.74,220.84
2012/06/19,224.03,2716419,223.26,225.2,221.66
2012/06/18,222.66,3368746,217.28,223.76,216.73
2012/06/15,218.35,3784618,215.29,219.33,214.46
2012/06/14,214.45,3060773,215.26,216.5,212.56
2012/06/13,214.73,2326029,215.52,217.38,213.52
2012/06/12,216.42,2833255,217.65,218,214.5222
2012/06/11,216.5,3749085,217.49,220.87,215.2
2012/06/08,218.48,2876704,218.61,219.42,216.66
2012/06/07,218.8,3503616,219.65,221.49,218.11
2012/06/06,217.64,2707433,214.63,218.4,214.52
2012/06/05,213.21,3540391,213.85,216.86,211.16
2012/06/04,214.57,4296582,207.4,215.35,206.37
2012/06/01,208.22,3951418,208.44,211.23,207.3
2012/05/31,212.91,4941911,209.48,213.7878,207.11
2012/05/30,209.23,4078181,212.14,212.98,207.752
2012/05/29,214.75,2693388,214.3,216.55,212.29
2012/05/25,212.89,2171015,214.99,215.98,212.22
2012/05/24,215.24,3141096,216.98,217.66,212.7
2012/05/23,217.28,4237216,214.71,217.55,211.18
2012/05/22,215.33,3731644,218.31,218.87,213.96
2012/05/21,218.11,3576271,214.03,219.98,212.82
2012/05/18,213.85,5229857,219.41,219.63,212.81
2012/05/17,218.36,4503740,225.05,226,218.09
2012/05/16,224.06,5259011,225,228,222.5
2012/05/15,224.39,5711808,226.5,230.61,223
2012/05/14,222.93,3095861,225.6,227.29,222.51
2012/05/11,227.68,4193074,225.95,230.68,225.73
2012/05/10,226.69,4636848,223.91,229.08,221.95
2012/05/09,222.98,3711771,220.59,225.78,220.16
2012/05/08,223.9,4522150,223.15,225.39,218.2
2012/05/07,225.16,3311640,222.36,226.8675,222.29
2012/05/04,223.99,4584678,227.8,229.7199,223.74
2012/05/03,229.45,4051644,229.74,232.53,228.03
2012/05/02,230.25,4592579,227.82,231.44,227.4
2012/05/01,230.04,6754088,229.4,232.97,228.4
2012/04/30,231.9,9749924,223.95,233.84,223.05
2012/04/27,226.85,22084430,224.83,228.69,220.22
2012/04/26,195.99,9656121,193.57,196.36,193.02
2012/04/25,194.42,3951849,191.67,194.8,191.6
2012/04/24,190.33,3373838,188.68,190.7,186.51
2012/04/23,188.24,3478985,188.99,188.99,185.51
2012/04/20,189.98,3241871,192.34,193.48,189.8
2012/04/19,191.1,4002387,192.93,194.55,189.75
2012/04/18,191.07,3996223,188.82,193.45,188.74
2012/04/17,188.39,2804340,187.21,190.04,186.87
2012/04/16,185.5,4044271,189.01,189.47,183.65
2012/04/13,188.46,3431103,189.9,189.94,186.26
2012/04/12,190.69,4026625,188.06,192.26,185.61
2012/04/11,187.97,4337488,189.63,191.97,186.79
2012/04/10,186.98,4454534,192.75,193.52,186.57
2012/04/09,191.87,3131248,192.02,194.2,190.5
2012/04/05,194.39,3210254,193.55,196.03,193.55
2012/04/04,193.99,5453588,196.95,197.68,192.36
2012/04/03,199.66,5000570,198.24,202.39,197.5
2012/04/02,198.05,6429515,198.02,199.9,197
2012/03/30,202.51,4436171,205.02,206.85,201.87
2012/03/29,204.61,5707035,201.28,205.31,200.63
2012/03/28,201.16,6244697,206.14,207,200.31
2012/03/27,205.44,9586249,203.59,209.85,202.88
2012/03/26,202.87,7610868,196.48,202.97,195.5
2012/03/23,195.04,5983666,192.01,196.2,191.8
2012/03/22,192.4,3738879,190.54,194.06,190.26
2012/03/21,191.73,4213108,192.5,194.28,191.26
2012/03/20,192.33,9117999,184.88,194.41,182.88
2012/03/19,185.52,3903327,183.45,186.68,183
2012/03/16,185.05,4924986,183.28,185.68,182.35
2012/03/15,184.43,4158918,182.02,184.43,180.3
2012/03/14,182.26,3694639,183.65,184.3199,181.14
2012/03/13,184.59,4405691,183.92,184.87,180.77
2012/03/12,183.39,2586637,184.13,185.4,182.2
2012/03/09,184.32,4510556,186.79,187.2,183.44
2012/03/08,187.64,4221035,184.17,188.38,183.8
2012/03/07,183.77,4950883,182.65,185.5,182.4
2012/03/06,181.09,5598918,178.68,183.5,178.04
2012/03/05,180.26,4681218,179,181.82,178.18
2012/03/02,179.3,3656411,179.48,181.84,178.918
2012/03/01,180.04,4935241,179.89,180.49,176.58
2012/02/29,179.69,5300043,183.89,184,179.01
2012/02/28,183.8,5763267,178.9,184.29,177.95
2012/02/27,178.53,3701400,177.54,179.19,176.5
2012/02/24,179.13,3665803,179.7,180.74,178.37
2012/02/23,178.89,5151985,179.64,180.75,176.96
2012/02/22,180.58,5770312,181.95,182.99,180.29
2012/02/21,182.26,6753842,182.65,184.75,180.5768
2012/02/17,182.5,7410336,180.09,183.41,179.36
2012/02/16,179.93,12557990,177.79,181.68,175.14
2012/02/15,184.47,7777578,191.29,191.54,183.26
2012/02/14,191.3,9521916,191.08,193.57,186.1
2012/02/13,191.59,6069024,187.17,192.4993,185.68
2012/02/10,185.54,5799968,183.42,187.63,182.52
2012/02/09,184.98,7185474,184.5,185.69,181.76
2012/02/08,185.48,5474844,184.95,186.49,182.91
2012/02/07,184.19,5103246,182.65,184.94,182.06
2012/02/06,183.14,5308669,186.28,186.56,182.9201
2012/02/03,187.68,8114241,182.83,187.9,181.89
2012/02/02,181.72,8735779,179.65,181.9362,176.8
2012/02/01,179.46,21328100,173.81,179.95,172
2012/01/31,194.44,12455530,194,195.63,189.7
2012/01/30,192.15,5422335,193.68,195,190.13
2012/01/27,195.37,4655535,193.09,196.5,192.33
2012/01/26,193.316,5870694,189.3,194.85,188.73
2012/01/25,187.8,4305522,186.99,188.17,184.61
2012/01/24,187,4651311,185,188.41,183.82
2012/01/23,186.09,4578559,190.79,191.73,185.23
2012/01/20,190.93,5608462,190.71,192.9,189.04
2012/01/19,194.45,7085029,190.88,195.94,190.36
2012/01/18,189.44,7454763,181.94,190.25,181.12
2012/01/17,181.66,5643053,180.15,183.3,178.51
2012/01/13,178.42,4750647,175.81,178.8,173.5
2012/01/12,175.93,5381574,179.42,179.49,175.75
2012/01/11,178.9,3102437,179.64,180.77,178.19
2012/01/10,179.34,3984021,181.1,182.4,177.1
2012/01/09,178.56,5055642,182.76,184.37,177
2012/01/06,182.61,7001791,178.07,184.65,177.5
2012/01/05,177.61,3803253,175.94,178.25,174.05
2012/01/04,177.51,4191716,179.21,180.5,176.065
2012/01/03,179.03,5101861,175.89,179.475,175.55
2011/12/30,173.1,4279069,173.36,175.17,172.49
2011/12/29,173.86,8203309,169.62,174.55,166.97
2011/12/28,173.89,3652601,176.39,176.65,172.28
2011/12/27,176.27,2949434,177.73,178.5947,176.16
2011/12/23,177.28,3495273,179.22,179.68,175.6
2011/12/22,179.03,4692289,175.09,179.67,174.21
2011/12/21,174.35,8062630,181.92,183.5,172.49
2011/12/20,182.52,4564897,182.69,183.17,180.54
2011/12/19,179.33,4502173,182,183.17,179
2011/12/16,181.26,6661179,182.42,184.41,180.31
2011/12/15,181.26,7241426,182.05,184.799,179.53
2011/12/14,180.21,11594230,179,180.75,170.25
2011/12/13,180.51,9279874,188.56,189.68,178.5
2011/12/12,189.52,4340029,190.03,191.15,187.63
2011/12/09,193.03,5156247,191.21,193.95,188.4
2011/12/08,190.48,4358296,193.57,195.89,190.08
2011/12/07,195.32,6423277,191.03,196.71,189.12
2011/12/06,191.99,5201117,195.98,198.32,190.11
2011/12/05,196.24,5897813,198.86,199,193.6677
2011/12/02,196.03,7524821,197.07,199.66,195.18
2011/12/01,197.13,7323228,191.85,198.075,191.59
2011/11/30,192.29,7700490,194.76,195.3,188.75
2011/11/29,188.39,6573777,194.78,195.5,187.3
2011/11/28,194.15,7160205,191.65,194.6197,190.54
2011/11/25,182.399,4971977,190.41,190.83,181.51
2011/11/23,188.99,8010100,193.06,194.6,187.89
2011/11/22,192.34,9911677,186.95,194.04,183.58
2011/11/21,189.25,11295680,193.29,193.36,185.05
2011/11/18,197.14,8435040,205.33,205.34,197.11
2011/11/17,204.52,7972530,212.51,212.9,202.1
2011/11/16,211.99,5502882,216.27,216.97,211.23
2011/11/15,217.83,5738025,218,220.3275,214.26
2011/11/14,218.93,6517735,215.65,222.35,214.25
2011/11/11,217.39,5160691,212.52,217.88,210.31
2011/11/10,210.79,5044203,213.5,214.0592,208.1
2011/11/09,211.22,4672112,214.95,215.7,210.6
2011/11/08,217.99,3911687,219.2,219.35,215.21
2011/11/07,217,3858533,216.84,220.2,214
2011/11/04,216.48,4064105,217.65,218.23,214.3308
2011/11/03,218.29,5312330,216.305,218.5,213.02
2011/11/02,215.62,6115426,215.55,216.79,212.72
2011/11/01,212.105,8499078,208.11,216.21,207.43
2011/10/31,213.51,7336799,215.79,218.89,213.04
2011/10/28,217.32,9870013,206.53,218.4,205.75
2011/10/27,206.78,10765380,204.26,208.6,201.1
2011/10/26,198.4,24124130,203.69,207.58,196.51
2011/10/25,227.15,13204230,238.59,239.01,225.89
2011/10/24,237.61,4971320,236.02,240.47,234
2011/10/21,234.78,4569432,236.91,236.9999,230.6
2011/10/20,233.61,4522412,232.13,234.739,229.8
2011/10/19,231.53,6710602,240.67,243.33,229.25
2011/10/18,243.88,4597557,242.31,244.61,236.624
2011/10/17,242.33,4754894,244.29,246.71,240.67
2011/10/14,246.71,5916230,240.87,246.71,240.18
2011/10/13,236.15,4826781,237,239.68,235.23
2011/10/12,236.81,6504997,236.64,241.84,234.33
2011/10/11,235.48,4998475,230.6,236.75,229
2011/10/10,231.32,5141289,226.23,232.8,224.1
2011/10/07,224.74,6781980,222.48,227.9,218.41
2011/10/06,221.51,6848614,220.28,223.62,217.55
2011/10/05,219.498,6474720,212.53,220.17,208.481
2011/10/04,212.5,8705814,209.62,215,200.43
2011/10/03,211.98,6619838,217.01,221.6,211.39
2011/09/30,216.23,6549641,218.19,223,215.21
2011/09/29,222.44,9356452,234.17,234.3,216.29
2011/09/28,229.71,14418820,226.35,235.81,225.6
2011/09/27,224.21,7833910,234.22,234.75,222.4
2011/09/26,229.85,5787263,227.48,230.24,221.4
2011/09/23,223.61,6463773,220.51,224.49,219.061
2011/09/22,223.23,8243664,224.72,228.79,219
2011/09/21,231.87,5874283,234.51,240.52,231.81
2011/09/20,233.25,7379636,240.8,241.05,231.03
2011/09/19,241.69,8202009,237.11,244,232.8801
2011/09/16,239.3,11742750,227.57,240.44,226.74
2011/09/15,226.78,5602779,223.99,227.2,221.25
2011/09/14,222.57,5876710,220.22,224.99,216.724
2011/09/13,219.53,4832712,217.79,219.95,215.01
2011/09/12,216.56,5337533,208.75,216.66,208.65
2011/09/09,211.39,4567795,215.05,216.96,209.75
2011/09/08,217.26,4396425,218.3,220.64,216.34
2011/09/07,219.9,5292658,218.8,220.19,214.22
2011/09/06,216.18,6213971,204.77,216.6,204.47
2011/09/02,210,4228989,208.94,210.69,207
2011/09/01,212.54,5272694,215.28,217.64,211.62
2011/08/31,215.23,7397287,212.27,216.17,211.35
2011/08/30,210.92,5910901,205.78,212.49,204.3214
2011/08/29,206.53,4510863,202.82,206.67,202.55
2011/08/26,199.27,5281948,191.24,199.72,189.6
2011/08/25,192.03,3732724,194.41,196.99,191.07
2011/08/24,193.73,6247057,193.89,196.31,190.17
2011/08/23,193.55,7343979,178.92,194.84,178.52
2011/08/22,177.54,5313373,182.83,184.2,177.1
2011/08/19,178.93,7239475,180.29,190,177.55
2011/08/18,182.52,8261016,191.21,191.34,179.72
2011/08/17,195.93,3988641,198.53,199.6,193.74
2011/08/16,197.68,5200781,201.14,201.39,194.75
2011/08/15,202.95,4782989,202.06,205.28,198.32
2011/08/12,202.3,5617715,200.28,204.56,197.21
2011/08/11,198.36,7400238,197.009,200.85,191.36
2011/08/10,194.13,8741285,200.76,202.4,193.6
2011/08/09,205.09,10483600,196.7,205.09,190.46
2011/08/08,193.7,10415390,196.4,200.39,190.05
2011/08/05,202.7,10021980,204.67,207.32,194.84
2011/08/04,201.48,6571682,206.73,208,201.45
2011/08/03,209.96,8195176,212.97,214.83,205.54
2011/08/02,211.7,6577254,220.32,222.43,211.3
2011/08/01,221.32,5787590,225,227.45,217.66
2011/07/29,222.52,5166268,221.29,225.75,219.51
2011/07/28,223.9,5353617,223.27,225.95,220.23
2011/07/27,222.518,12944240,224.39,227.2,219.62
2011/07/26,214.18,9655250,214.99,215.6,210.35
2011/07/25,213.49,3337492,215.49,216.08,213
2011/07/22,216.52,3587599,213.86,217.949,211.11
2011/07/21,213.21,4543651,216.74,217.09,211.07
2011/07/20,215.55,3366110,220.05,220.2,214.41
2011/07/19,218.06,4407711,213.77,218.4,213.77
2011/07/18,211.53,2896068,212.53,213.39,208.29
2011/07/15,212.87,4071458,213.08,214.53,209.29
2011/07/14,210.38,3898963,213.58,215.91,209.38
2011/07/13,213.5,4226641,214.7,216.83,212.14
2011/07/12,211.23,3983843,214.64,215.65,211.12
2011/07/11,212.55,4015198,216.74,217.5,211
2011/07/08,218.28,3706996,214.3,218.32,213.25
2011/07/07,216.74,3134649,215.09,217.8,215.09
2011/07/06,214.19,2607514,212.12,214.4,211.0101
2011/07/05,213.19,3583177,208.76,214.45,208.73
2011/07/01,209.49,4005804,205.55,210.27,203.61
2011/06/30,204.49,4446007,200.78,205.2,200.5
2011/06/29,204.18,4605005,202.67,206.25,201.03
2011/06/28,202.35,3821042,201.92,202.88,200.6
2011/06/27,201.25,6091508,194.5,202.58,194.03
2011/06/24,192.55,3596942,193.88,194.92,191.35
2011/06/23,194.16,4605638,189.5,194.46,188.3
2011/06/22,191.63,3125004,193.96,195.2,191.32
2011/06/21,194.23,4173183,188.3,195,187.12
2011/06/20,187.72,2829729,185.96,188.852,185.57
2011/06/17,186.37,6322114,186.51,187.39,184.64
2011/06/16,183.65,6025431,185.74,187,181.59
2011/06/15,185.98,6310918,188.04,192.45,185.3
2011/06/14,189.96,3952911,188.99,190.72,187.07
2011/06/13,186.29,3867735,186.81,189.31,184.86
2011/06/10,186.53,3753267,189.25,190.77,186.28
2011/06/09,189.68,4178852,189.74,191.76,185.71
2011/06/08,188.05,3714990,187.45,189.81,186.32
2011/06/07,187.55,4863126,185.72,190.63,185.52
2011/06/06,185.69,3712131,188.01,189.85,185.18
2011/06/03,188.32,4952821,191.23,193.21,187.62
2011/06/02,193.65,3043026,192.28,194.44,190.56
2011/06/01,192.395,3431851,196.06,197.26,192.05
2011/05/31,196.69,3405698,195.94,198.44,195.03
2011/05/27,194.13,2350857,194.76,196.12,193.5
2011/05/26,195,4073474,191.24,196.45,190.88
2011/05/25,192.26,4655944,193.57,194.35,191.14
2011/05/24,193.27,2968627,197,197,193
2011/05/23,196.22,4227612,195.56,197.29,192.02
2011/05/20,198.65,3378960,197.95,199.8,197.24
2011/05/19,198.805,3699253,198.33,199.95,197.55
2011/05/18,197.09,4955539,194.13,198.283,193.25
2011/05/17,194.81,7069541,191.817,195.98,191.76
2011/05/16,192.51,9366798,200.54,200.9,191.37
2011/05/13,202.56,4122122,205.7,206.39,202.36
2011/05/12,206.07,4817072,204.22,206.1852,200.62
2011/05/11,204.38,4799590,203.12,205.5,202.25
2011/05/10,203.94,5880925,201.94,205.29,201.56
2011/05/09,200.8,5815595,198.34,202.36,196.78
2011/05/06,197.6,4011320,199.1,199.56,196.56
2011/05/05,197.11,4625978,198.66,201,196.12
2011/05/04,199.97,6546629,198.25,201.86,195.37
2011/05/03,198.45,6040527,201,202.59,196.69
2011/05/02,201.19,9389069,196.57,203.42,196.18
2011/04/29,195.81,5697726,194.38,196.59,193.78
2011/04/28,195.07,7256648,195.96,196.79,192.27
2011/04/27,196.63,23591390,183.2,197.8,182.75
2011/04/26,182.3,10749490,186.27,186.42,180.738
2011/04/25,185.42,3434544,185.65,186.35,183.77
2011/04/21,185.89,3347589,184.56,185.97,183.046
2011/04/20,183.87,4050432,181.62,185,181.59
2011/04/19,178.82,2636968,178.35,179.47,176.6
2011/04/18,178.34,4615185,178.38,178.91,175.37
2011/04/15,180.01,4267836,181,181.78,179.0196
2011/04/14,181.82,3582278,181.39,182.08,179.36
2011/04/13,182.29,4222210,180.83,182.88,179.8
2011/04/12,180.48,5328514,183.06,184.59,179.42
2011/04/11,184.04,3296528,184.86,186.49,181.85
2011/04/08,184.71,3724338,185.26,186.22,182.78
2011/04/07,184.91,4558622,182.78,185.17,181.76
2011/04/06,182.76,5426993,186.15,188.27,181.12
2011/04/05,185.29,5563257,182.105,186.36,181.8
2011/04/04,182.94,4186165,180.89,183.61,180.69
2011/04/01,180.13,5683257,181.58,183.25,178.59
2011/03/31,180.13,4824628,179.31,181.57,178.5
2011/03/30,179.42,6855341,177.78,181.16,177.66
2011/03/29,174.62,4883007,170.73,174.84,170.07
2011/03/28,169.35,3395638,171.8,172.5,169.25
2011/03/25,170.98,4288665,171.64,173.49,170.3
2011/03/24,171.1,6279539,168.21,172,167.36
2011/03/23,165.32,4715277,162.3,166.26,160.82
2011/03/22,162.6,3609915,164.07,164.44,162.25
2011/03/21,164.525,4053592,163.37,165.79,161.72
2011/03/18,161.82,7442104,161.19,163.54,160.59
2011/03/17,160.97,6469510,165.91,166.3,160.78
2011/03/16,164.7,5199781,164.7,168.14,162.8701
2011/03/15,165.08,4934462,161.39,166.88,160.76
2011/03/14,166.73,4020299,166.6,168.08,164.57
2011/03/11,168.07,4608522,165.5,169.2,164.12
2011/03/10,166.14,5994813,167.07,168.47,164.82
2011/03/09,169.05,7104954,166.67,169.75,163.9
2011/03/08,166.89,4216130,169.39,169.71,166.72
2011/03/07,169.08,5929543,171.92,172.09,166.24
2011/03/04,171.67,4921178,172.62,172.75,169.51
2011/03/03,172.79,4136929,173.71,174.46,172.05
2011/03/02,172.02,5180717,169.09,173.3,168.35
2011/03/01,169.44,5834044,173.53,173.96,168.67
2011/02/28,173.29,6781774,173.91,175.89,172.15
2011/02/25,177.24,4174914,178.95,180.75,177.1
2011/02/24,177.75,4656028,176.86,179.75,174.56
2011/02/23,176.68,5476553,180.25,181.15,174.39
2011/02/22,180.42,5633057,183.68,184.72,179.32
2011/02/18,186.5,4175359,187.54,188.5,185.13
2011/02/17,187.76,3423976,185.77,189.09,185.31
2011/02/16,186.62,4625871,189.77,190,186.35
2011/02/15,189.03,3888592,188.73,190.49,188.25
2011/02/14,190.42,4059879,189.25,191.4,188.35
2011/02/11,189.25,4487709,185.562,189.5,185.37
2011/02/10,186.21,5330311,184.39,187.24,183.6
2011/02/09,185.3,8305279,183.15,186.47,182.26
2011/02/08,183.06,7790421,176.66,183.11,176.59
2011/02/07,176.43,5253482,176.15,177.55,174.77
2011/02/04,175.93,4346782,174,177.19,173.75
2011/02/03,173.71,3677371,173.5,174.67,171.95
2011/02/02,173.53,4546911,171.42,175.2,170.87
2011/02/01,172.11,5077078,170.52,173.1,169.51
2011/01/31,169.64,6716002,170.16,171.44,167.41
2011/01/28,171.14,19898780,171.45,173.71,166.9
2011/01/27,184.45,14227590,177.48,185,177.31
2011/01/26,175.39,3740065,177.51,177.89,174.63
2011/01/25,176.7,4650139,175.502,176.75,174.28
2011/01/24,176.85,5588309,177.95,178.49,174.1475
2011/01/21,177.42,6798508,183,183.25,176.84
2011/01/20,181.96,5705920,185.29,186.85,181
2011/01/19,186.87,3880546,190.9,191,186.21
2011/01/18,191.25,3882375,188.66,191.6,188.25
2011/01/14,188.75,3661703,185.5,188.94,184.92
2011/01/13,185.53,3366093,183.6,186.45,183.51
2011/01/12,184.08,2637712,185.36,185.38,183.3
2011/01/11,184.34,2813855,185.42,186,183.21
2011/01/10,184.68,3375893,185.04,185.29,182.51
2011/01/07,185.49,5221515,187.88,188.45,183.74
2011/01/06,185.86,3166150,186.5,187.41,185.25
2011/01/05,187.42,3396012,184.1,187.45,184.07
2011/01/04,185.01,5031322,186.15,187.6995,183.78
2011/01/03,184.22,5324837,181.37,186,181.21
2010/12/31,180,3449215,181.96,182.3,179.51
2010/12/30,182.75,1960269,183.92,184.55,182.75
2010/12/29,183.37,3120078,181.8,184.35,180.41
2010/12/28,181.09,1974053,182.1,182.77,181.05
2010/12/27,182.14,2246507,181.902,183.14,180.45
2010/12/23,182.59,3357116,184.34,184.98,181.8905
2010/12/22,184.76,2576127,185,185.45,184.11
2010/12/21,184.75,5108401,183.88,185.65,182.6001
2010/12/20,183.29,8718449,179.27,183.98,178.04
2010/12/17,177.58,4505069,178.41,178.75,177.02
2010/12/16,178.04,4116580,175.58,178.3,175.04
2010/12/15,175.57,5807078,173.72,179,173.5909
2010/12/14,173.94,3684076,174.28,175.76,173.09
2010/12/13,174.25,4200716,176.33,177.94,173.73
2010/12/10,175.62,3556683,174.88,175.95,173.36
2010/12/09,174.85,4552472,177.77,178.11,173.8
2010/12/08,176.29,3726520,177.49,178.16,175.2
2010/12/07,176.77,5073128,180.5,181.47,176.57
2010/12/06,178.05,5645758,175.52,178.43,174.6
2010/12/03,175.68,4816014,175.5,176.4,174.05
2010/12/02,176.53,5537029,176.86,177.45,173.92
2010/12/01,176.55,5768943,179.16,179.32,176
2010/11/30,175.4,6761320,176.95,177.7,174.9
2010/11/29,179.49,9688913,179.99,181.8425,177.57
2010/11/26,177.2,4272138,177.36,178.38,176.16
2010/11/24,177.25,10039970,171.53,177.89,171.53
2010/11/23,168.2,6443924,168.61,168.81,164.62
2010/11/22,170.39,6141958,165.1,170.6,165
2010/11/19,164.82,4463145,163.95,164.99,162.84
2010/11/18,164.17,6216159,160.7401,165,160.7401
2010/11/17,158.35,4524492,157.84,160.85,157.55
2010/11/16,157.78,6562757,158.74,160.91,156.77
2010/11/15,158.9,9631338,165.16,165.35,158.56
2010/11/12,165.68,7158059,170.12,171.26,165.05
2010/11/11,170.37,5684645,171,172.05,169.4201
2010/11/10,173.33,5429930,170.59,173.37,169.41
2010/11/09,170.27,3975419,172.67,173.14,169.06
2010/11/08,171.99,5700243,170.84,173.2,168.78
2010/11/05,170.77,5211061,169.35,171.65,168.59
2010/11/04,168.93,7378763,169.86,172.53,168.4
2010/11/03,168.47,6110743,165.4,168.61,162.29
2010/11/02,164.61,4248285,163.75,165.94,163.36
2010/11/01,162.58,5239749,164.45,164.58,161.52
2010/10/29,165.23,4955010,165.8,168.5,164.81
2010/10/28,166.84,4682574,168.31,168.49,165.05
2010/10/27,167.51,5716233,168.91,169.75,166.54
2010/10/26,169.95,4688933,167.57,171,167.5
2010/10/25,169,6528930,171.57,171.99,168.32
2010/10/22,169.13,16301100,162.45,170.17,162.27
2010/10/21,164.97,13330930,162.67,166.13,161.29
2010/10/20,158.67,5769607,158.78,159.87,156.57
2010/10/19,158.67,7524308,160.68,162.8,157
2010/10/18,163.56,6321981,165,165.19,161.82
2010/10/15,164.64,10107670,158.42,164.88,156.75
2010/10/14,155.53,4021169,155.16,156.9499,154.23
2010/10/13,155.17,5626115,156.69,156.79,153.85
2010/10/12,156.48,5273634,152.51,156.95,151.4
2010/10/11,153.03,4467691,154.89,156.63,152.34
2010/10/08,155.55,6918222,155.18,156.28,152.78
2010/10/07,156.27,4621434,156.51,157.4,153.39
2010/10/06,155.4,6041407,160.6,160.68,154.6
2010/10/05,160.87,5600966,157.08,161.21,157.0145
2010/10/04,155.39,5345175,153.95,155.96,152.79
2010/10/01,153.71,8682507,157.08,157.44,152.2
2010/09/30,157.06,7589267,160.01,160.93,155.6
2010/09/29,158.99,7286928,159.03,161.78,157.75
2010/09/28,159.7,8492700,159.84,160.88,154.89
2010/09/27,159.37,6432586,160.22,161.2,157.88
2010/09/24,160.73,10557460,155.43,160.89,155.42
2010/09/23,152.85,7058947,151.2,155.92,150.97
2010/09/22,151.83,6606912,149.84,152.7,149.1
2010/09/21,150.73,7538326,150.76,153.31,149.6
2010/09/20,151.3048,6444540,148.7,151.95,147.35
2010/09/17,148.325,7000830,148.9,148.98,146.5
2010/09/16,148.13,5807015,145.4,148.23,145.16
2010/09/15,145.45,4890672,144.88,145.62,143.56
2010/09/14,145.75,4314983,144.5,146.7,143.832
2010/09/13,145.07,5065518,144.07,145.74,143.76
2010/09/10,142.44,5040466,140.75,142.6001,140.04
2010/09/09,140.38,4951908,140.387,141.37,139.26
2010/09/08,139.14,5828329,137.93,139.7,136.45
2010/09/07,137.22,3881020,137.56,138.6,136.89
2010/09/03,138.79,6580351,136.89,139.5,136.625
2010/09/02,135.21,5394586,132.17,135.21,132.05
2010/09/01,132.49,7104589,126.36,132.599,126.17
2010/08/31,124.83,4224415,122.85,125.9,122.5
2010/08/30,123.79,3421382,126.03,126.95,123.69
2010/08/27,126.64,5062662,125.46,126.64,122.25
2010/08/26,124.86,4692398,127.15,127.59,124.82
2010/08/25,126.85,5338860,123.85,127.37,123.83
2010/08/24,124.53,5353140,125.41,125.44,123.18
2010/08/23,126.6,3850967,127.86,129.22,126.5
2010/08/20,127.76,4161728,127.2,128.04,126.02
2010/08/19,127.57,5578981,129.22,130.02,126.82
2010/08/18,129.65,7900633,129.25,130.81,128.26
2010/08/17,128.86,5036228,127.34,129.98,126.79
2010/08/16,126.07,4024643,123.61,127.37,123.04
2010/08/13,124.69,3976496,126.06,127.48,124.26
2010/08/12,126.56,4363805,123.76,127,123.55
2010/08/11,125.89,5529588,128.1,128.12,125.2
2010/08/10,130,5691287,127.95,130,127.38
2010/08/09,128.83,5082836,128.46,129.93,127.8501
2010/08/06,128.32,5063069,126.72,128.4,125.9
2010/08/05,127.83,4270736,126.77,128,125.82
2010/08/04,127.58,9256104,123.06,128.47,123
2010/08/03,122.42,5952643,120,122.87,119.68
2010/08/02,120.07,5468786,119.15,120.38,117.57
2010/07/30,117.89,7076347,115.53,118.74,114.51
2010/07/29,116.86,6175625,117.99,118.87,115.52
2010/07/28,117.13,5433407,117,118.2,116.4
2010/07/27,117.13,7779106,118.43,118.5,115.0658
2010/07/26,118.4,11116300,118.26,118.6,114.88
2010/07/23,118.87,42394400,105.925,119.28,105.8
2010/07/22,120.07,13836760,118.71,120.87,118.02
2010/07/21,117.43,4997233,120.62,121.25,117.26
2010/07/20,120.1,6782839,120.61,120.71,117.51
2010/07/19,119.94,5022593,118.38,120.74,117
2010/07/16,118.49,6223925,121.28,121.92,118.01
2010/07/15,122.06,6047638,120.13,122.48,119.26
2010/07/14,123.3,5251489,123.03,123.75,121.4749
2010/07/13,123.65,7062190,120.69,124.88,120.3
2010/07/12,119.51,4778776,117.81,119.7,117.32
2010/07/09,117.26,4063873,116.55,117.4,114.65
2010/07/08,116.22,6770843,115.02,117.48,114.07
2010/07/07,113.43,4933141,109.84,113.63,109.81
2010/07/06,110.06,5215831,110.65,112.53,109
2010/07/02,109.14,4474434,110.92,111.29,108.56
2010/07/01,110.96,8527141,108.9,111.69,106.7
2010/06/30,109.26,9732358,108.58,112.68,108.11
2010/06/29,108.61,12831720,116.26,116.48,106.01
2010/06/28,117.8,5607767,118.85,120.04,117.1
2010/06/25,121,5678541,118.14,121.76,117.626
2010/06/24,118.33,7761668,120.61,120.85,116.8
2010/06/23,121.45,5453670,122.11,123.22,120.04
2010/06/22,122.307,6189684,122.65,125.23,121.55
2010/06/21,122.55,5311494,126.79,127.48,121.41
2010/06/18,125.83,3830211,126.48,127.48,125.07
2010/06/17,125.89,3476868,126.74,127.8,124.69
2010/06/16,126.9,3962820,125.39,127.98,125.365
2010/06/15,126.84,4532656,123.2,126.92,122.5
2010/06/14,123.83,3918871,124.24,125.7,123.5
2010/06/11,123.03,4203517,121.39,123.53,120.29
2010/06/10,123.21,6045179,120,123.5,119.2
2010/06/09,117.91,7363130,120.31,121.47,117.36
2010/06/08,118.835,11507850,122,122,115.8
2010/06/07,122.01,6558899,125.84,126.606,121.6744
2010/06/04,122.77,5466912,126.33,128.2,122.18
2010/06/03,128.76,5272208,126.25,129.15,124.85
2010/06/02,126.31,4747192,124.02,126.43,121.65
2010/06/01,123.24,3650661,124.97,126.572,123.02
2010/05/28,125.46,3953851,126.07,127.6,124.01
2010/05/27,126.7,4737057,124.98,126.85,120.6
2010/05/26,123.21,6952267,125.05,125.79,122.3
2010/05/25,124.86,7089564,118.54,125.19,118.5
2010/05/24,122.12,4534949,122.57,124.5,120.65
2010/05/21,122.72,7965654,117.895,124.97,117.52
2010/05/20,119.71,8570437,122.64,125,118.78
2010/05/19,124.59,6460003,125.51,127.93,123.8
2010/05/18,126.28,5239262,130.14,131.25,125.51
2010/05/17,128.91,5641703,128.24,129.95,125.8
2010/05/14,128.533,5273354,130.36,131,126.76
2010/05/13,131.47,5929741,133.93,136.99,131
2010/05/12,133.87,5895134,131.41,134.13,129.68
2010/05/11,130.46,6041041,129.95,133.08,128.47
2010/05/10,131.29,6796831,129.73,132.21,129.26
2010/05/07,124.98,11926940,127.97,131.18,123.76
2010/05/06,128.71,10187840,130,132.33,120.6
2010/05/05,130.93,9455975,128,131.61,127.55
2010/05/04,129.83,12651130,135.623,135.81,128.38
2010/05/03,137.49,5653152,137.2,139.44,136.11
2010/04/30,137.1,6102170,141.4,141.4,136.91
2010/04/29,141.73,6307712,140.09,142.45,139.79
2010/04/28,139.35,9229254,142.59,142.75,138.69
2010/04/27,142.02,8630222,145.55,146.44,141.11
2010/04/26,147.11,9309393,143.2,147.73,142.9
2010/04/23,143.63,18962710,145.38,149.09,142.42
2010/04/22,150.09,14717640,147.01,151.09,145.88
2010/04/21,146.43,7307923,145.17,149,143.5219
2010/04/20,144.2,4297862,143.83,144.64,142.1
2010/04/19,142.43,6016692,142.35,143.67,139.13
2010/04/16,142.171,8396382,144.88,147.17,141.45
2010/04/15,145.82,7826582,144.55,147.09,144
2010/04/14,144.28,7881423,140.34,144.5,139.2
2010/04/13,140.16,4779793,141.23,141.98,139.12
2010/04/12,141.2,5443372,140,142.915,139.68
2010/04/09,140.06,6007831,140.72,141.33,139.07
2010/04/08,140.96,12675650,134.71,141.25,134.71
2010/04/07,134.87,5938021,135.96,136.08,133.86
2010/04/06,135.56,7922581,131.23,136,131.18
2010/04/05,131.49,5815109,132.85,133.74,130.78
2010/04/01,131.81,8771864,135.8,136.51,131.18
2010/03/31,135.77,4597419,136,136.8,134.48
2010/03/30,136.579,6191469,135.74,138.19,135.36
2010/03/29,135.12,4625655,135.37,136.63,134.33
2010/03/26,135.06,6565051,134.895,136.99,133.76
2010/03/25,134.73,16192160,129.14,136.91,128.04
2010/03/24,128.04,4696319,128.64,129.4,127.2
2010/03/23,129.26,4211062,130.89,130.94,128.07
2010/03/22,130.47,5367478,130.2,130.96,128.64
2010/03/19,130.35,8904925,133.71,133.71,129.66
2010/03/18,132.76,5019797,131.02,132.85,130.44
2010/03/17,131.34,4358719,132.41,132.694,131.22
2010/03/16,131.79,4132313,131.24,132.29,130.5
2010/03/15,131.13,6328484,131.7,132,128.63
2010/03/12,131.82,6146668,134.2,134.2,131.18
2010/03/11,133.58,7232975,130.45,133.62,130.36
2010/03/10,130.51,5624051,129.11,131.17,128.48
2010/03/09,128.82,6069424,129.59,130.81,127.97
2010/03/08,130.11,5605222,128.3,130.85,127.71
2010/03/05,128.91,6769021,129.13,129.45,127.07
2010/03/04,128.53,7489729,125.96,128.85,125.57
2010/03/03,125.89,6434791,125.4,126.94,124.43
2010/03/02,125.53,12096460,125.01,127.35,124.8
2010/03/01,124.54,13285570,118.85,124.66,117.53
2010/02/26,118.4,5713949,117.88,119.43,117
2010/02/25,118.2,9524339,118.17,118.34,115.85
2010/02/24,119.72,7387899,117.96,119.8,117.15
2010/02/23,117.24,7066220,118.01,119.25,116.51
2010/02/22,118.01,6806986,117.37,118.97,116.18
2010/02/19,117.52,7114712,117.91,119.09,117
2010/02/18,118.08,9795116,115.839,118.51,114.82
2010/02/17,116.31,8913604,117.075,117.13,115.55
2010/02/16,117.53,8899183,120.06,120.5,117.18
2010/02/12,119.66,7916984,118.99,119.94,117.5
2010/02/11,120.09,8342057,117.21,120.4201,116.5
2010/02/10,117.36,6231079,118,118.61,116
2010/02/09,118.03,9218504,118.2,119.09,117
2010/02/08,116.83,9886656,119.375,121,116.56
2010/02/05,117.39,11024210,115.88,117.65,114.1
2010/02/04,115.94,12768990,118.64,120.33,115.74
2010/02/03,119.1,12393930,117.12,119.61,116.56
2010/02/02,118.12,23044030,118.79,118.98,114.4
2010/02/01,118.87,37665920,123.18,124.86,113.82
2010/01/29,125.41,29455530,129.77,131.8499,124.14
2010/01/28,126.03,26608080,124.43,127.2,122.8
2010/01/27,122.75,14742240,121.03,123.33,118.8
2010/01/26,119.48,9554626,120.56,122.98,119.061
2010/01/25,120.31,12017660,122.1,122.28,118.12
2010/01/22,121.43,11541820,125.6,127.67,120.76
2010/01/21,126.62,9968673,127.26,128.15,125
2010/01/20,125.78,9058265,127.13,129.2,125.08
2010/01/19,127.61,8887799,126.2,128,124.33
2010/01/15,127.14,15357930,129.18,129.65,127.06
2010/01/14,127.35,9704087,129.14,130.38,126.4
2010/01/13,129.11,10722930,127.902,129.71,125.75
2010/01/12,127.35,9091645,128.99,129.82,126.55
2010/01/11,130.308,8776711,132.62,132.8,129.21
2010/01/08,133.52,9824568,130.56,133.68,129.03
2010/01/07,130,11013600,132.01,132.32,128.8
2010/01/06,132.25,7177363,134.6,134.73,131.65
2010/01/05,134.69,8850716,133.43,135.479,131.81
2010/01/04,133.9,7595545,136.25,136.61,133.14
2009/12/31,134.52,4521867,137.09,137.28,134.52
2009/12/30,136.49,6911762,138.4,138.4,135.28
2009/12/29,139.41,8398118,141.29,142.58,138.55
2009/12/28,139.31,8762341,139.75,141.98,138.53
2009/12/24,138.47,5128777,139.2,139.7,137.54
2009/12/23,138.94,9540970,134.8,139.05,134.35
2009/12/22,133.75,8204643,133.76,135.99,132.65
2009/12/21,132.79,9453413,130.48,133.2,130.19
2009/12/18,128.48,9590876,127.91,128.79,125.6474
2009/12/17,126.91,8474409,129.36,130.08,126.9
2009/12/16,128.36,10244760,130.93,131.45,127.65
2009/12/15,130.23,7428301,130.76,132.46,129.5912
2009/12/14,131.38,10000040,132.5,132.61,129.35
2009/12/11,134.15,8046588,136.07,136.29,133.2
2009/12/10,135.38,11342710,132.41,136.19,132.4
2009/12/09,131.31,12597970,134.6,134.71,129.82
2009/12/08,134.11,7995927,134.3,136.08,132.87
2009/12/07,134.21,7832487,138,139,133.84
2009/12/04,137.58,14822540,143.42,143.45,135.11
2009/12/03,141.17,16507260,143.62,145.91,140.77
2009/12/02,142.25,11671330,139.15,142.67,138.96
2009/12/01,138.5,9636956,136.94,139.35,135.75
2009/11/30,135.91,10105970,132.19,136.08,132.16
2009/11/27,131.74,4422567,130.3,133,129.88
2009/11/25,134.03,5070210,133.31,134.2,132.4
2009/11/24,132.94,7307500,133.57,134.33,132.22
2009/11/23,133,6831721,131.05,133,131
2009/11/20,129.66,6649397,127.76,129.99,127.41
2009/11/19,128.99,5997722,130.54,130.54,128.48
2009/11/18,131.29,5210737,130.9,131.41,129.53
2009/11/17,131.25,7747027,131.4,131.85,129.32
2009/11/16,131.59,8962770,132.12,134.56,130.98
2009/11/13,132.97,7374373,131.16,132.99,129.75
2009/11/12,130.53,7209150,129.98,132.15,129.98
2009/11/11,129.91,7432239,131.08,131.31,128.33
2009/11/10,130.15,10522320,126.8,130.61,126
2009/11/09,126.67,8621572,127.11,128.32,125.591
2009/11/06,126.2,13223430,123,126.98,122.67
2009/11/05,120.61,9085096,117.46,120.95,116.25
2009/11/04,117.1,7613673,119,119.2499,116.76
2009/11/03,118.37,9476207,117.67,118.88,116.63
2009/11/02,118.84,11279600,118.66,119.5,116.71
2009/10/30,118.81,13305830,121.97,122.9,118.21
2009/10/29,122.577,12791660,123.9,124.3,120.12
2009/10/28,121.64,16866740,121.57,125.12,120.76
2009/10/27,122.07,20284080,122.93,124.26,119.42
2009/10/26,124.6399,32148560,119.21,125.68,118.49
2009/10/23,118.49,58223030,111.05,119.65,110.62
2009/10/22,93.45,15766520,93.66,94.1,91.7
2009/10/21,93.42,7715346,95.27,96.63,92.9106
2009/10/20,94.98,7776005,95.91,96.1,94.27
2009/10/19,94.68,6015331,95.35,96.278,94.25
2009/10/16,95.32,7037410,95.3,96.12,93.61
2009/10/15,96.01,6241093,95.13,97.06,95.08
2009/10/14,97.46,5539290,96.22,97.82,96.02
2009/10/13,94.83,4712442,93.83,95.25,93.6801
2009/10/12,93.6,5590219,96.17,96.25,93.07
2009/10/09,95.71,4693300,95,95.95,94.26
2009/10/08,95.22,9674061,94.8,96.72,94.23
2009/10/07,93.97,7438953,91.5,94.48,91.15
2009/10/06,90.91,6945252,89.33,91.08,88.4
2009/10/05,88.67,7027959,90.25,90.93,88.27
2009/10/02,89.85,5033277,90.05,91.14,89.58
2009/10/01,91.04,6628647,92.5,92.9,90.37
2009/09/30,93.36,8397822,92.26,94.17,91.43
2009/09/29,91.72,4393715,91.96,92.33,90.1
2009/09/28,92.21,3507443,91.04,92.81,90.6
2009/09/25,90.52,4253832,91.44,92.25,89.75
2009/09/24,92.11,5070915,92,92.71,90.77
2009/09/23,92.38,5685187,92.82,94.5,92.22
2009/09/22,93.75,8259483,91.46,94.19,91.1
2009/09/21,90.56,4208993,89.69,90.76,88.48
2009/09/18,90.28,6767548,90.74,91,89.47
2009/09/17,90.44,7872325,90.75,91.19,89
2009/09/16,90.7,13038840,85.91,90.98,85.9
2009/09/15,83.55,4446643,84.17,84.41,82.79
2009/09/14,83.86,3571880,83.81,84.57,83.46
2009/09/11,84.54,6006483,84.44,84.9,83.76
2009/09/10,83.85,7016364,82.33,84.07,82.3
2009/09/09,82.24,6770356,80.6,82.63,80.5
2009/09/08,80.9,7030451,79.86,81.04,78.87
2009/09/04,78.87,4671163,78.27,79.78,77.63
2009/09/03,78.46,4138703,78.39,78.96,77.51
2009/09/02,78.14,6507229,79.035,80.15,77.8
2009/09/01,79.16,6240436,80.74,82.42,79
2009/08/31,81.19,5258059,81.93,81.95,80.35
2009/08/28,82.76,4615928,84.78,84.99,82.57
2009/08/27,84.31,3997422,84.01,84.85,83.14
2009/08/26,84,3601563,84.1,84.76,83.38
2009/08/25,84.19,4790997,84.66,86.34,83.95
2009/08/24,84.5,4722854,85.17,85.59,84.24
2009/08/21,85,6128976,84.78,85.06,83.54
2009/08/20,84.09,5374625,82.98,84.35,82.66
2009/08/19,83,5160983,80.91,83,80.49
2009/08/18,82.12,5881980,81.41,82.6898,80.79
2009/08/17,81.06,6871592,81.16,81.78,80.25
2009/08/14,83.58,4924587,84.11,84.17,82.78
2009/08/13,84.6,5698184,85.72,86.37,84.07
2009/08/12,85.96,5599691,83.42,86.6,83.38
2009/08/11,83.56,5014610,83.64,84.4,82.45
2009/08/10,84.44,4434247,85.01,85.47,83.27
2009/08/07,85.32,5627741,84.1,85.96,84.1
2009/08/06,84.47,4690844,84.31,84.84,83.05
2009/08/05,84.29,7258054,85.64,85.75,83.02
2009/08/04,85.8,6159161,87.48,87.48,84.93
2009/08/03,87.44,6647366,86.56,88.2,86.56
2009/07/31,85.76,5886644,85.76,86.75,84.62
2009/07/30,86.09,7233143,85.64,87.25,85.17
2009/07/29,84.34,6496786,84.47,85.5,83.52
2009/07/28,84.98,8762590,83.84,85.64,82.6
2009/07/27,84.24,11248270,86.24,86.49,83.56
2009/07/24,86.49,19150860,87.6,88.9,85.5
2009/07/23,93.87,18644270,89.84,94.4,89.59
2009/07/22,88.79,5257555,88.65,89.2276,87.78
2009/07/21,89.01,7696050,88.52,89.01,87.4
2009/07/20,88.23,6039239,86.27,88.88,86.26
2009/07/17,85.85,5051499,85.8,86.5,85.2
2009/07/16,86.11,5351505,84.42,86.24,83.72
2009/07/15,84.55,6295038,83,84.64,82.78
2009/07/14,81.95,4543597,81.48,82.42,80.42
2009/07/13,81.47,8032864,78.07,81.65,78.01
2009/07/10,77.63,5976011,77.52,78.82,76.17
2009/07/09,78.1,6359453,78.25,78.54,76.82
2009/07/08,77.36,8540312,76.46,77.93,75.7
2009/07/07,75.63,6491424,78.53,78.69,75.41
2009/07/06,78.1,7367577,78.45,78.89,76.54
2009/07/02,79.32,7218455,81.11,81.37,78.51
2009/07/01,81.6,6980857,84.42,84.5,81.37
2009/06/30,83.66,7984747,83.62,84.92,82.47
2009/06/29,83.03,6253199,83.87,84.2,82.41
2009/06/26,83.88,8774289,81.9,84.14,81.13
2009/06/25,82.2,7359578,79.1,82.23,79.03
2009/06/24,79.27,6081298,78,80.53,77.8
2009/06/23,77.68,7415351,78.97,79.095,76.25
2009/06/22,79.15,9743809,82.41,82.43,78.56
2009/06/19,82.96,5437669,82.15,83.46,81.5
2009/06/18,81.595,5451059,82.81,82.95,81
2009/06/17,82.65,7715942,82.5,84.3,80.64
2009/06/16,82.15,5465715,83.7,83.95,81.28
2009/06/15,83.18,5401483,82.83,83.3,81
2009/06/12,84.08,6222654,85.03,85.2,82.01
2009/06/11,85.69,5009514,86.3,87.49,85.05
2009/06/10,86.59,6073466,87.58,88.56,84.83
2009/06/09,87.08,4473439,86.93,87.67,86.17
2009/06/08,86.36,5600459,86.75,87.18,85.11
2009/06/05,87.56,8262986,86.29,87.95,85.3
2009/06/04,85.52,5446837,85.42,86.4,84.57
2009/06/03,85.68,7601560,83.31,85.71,83.13
2009/06/02,84.93,9396330,82.42,85.45,82.1
2009/06/01,83.05,10785380,78.21,84.8,77.49
2009/05/29,77.99,5065865,77.72,78.01,76.4
2009/05/28,77.65,4942846,77.7,79.1,75.88
2009/05/27,77.1,5565435,78.51,79.5,76.75
2009/05/26,78.39,6697003,75.03,78.48,74.55
2009/05/22,75.64,3483711,76.1,77.04,75.02
2009/05/21,75.96,5640225,76.75,77.97,75.4
2009/05/20,77.97,7350938,78.5,81.11,77.42
2009/05/19,77.87,8028503,75.43,78.96,75.12
2009/05/18,75.95,6828812,73.96,75.96,73.1
2009/05/15,73.6,8008514,74.54,76.21,73.42
2009/05/14,75.11,9341390,73.79,76.06,73.31
2009/05/13,74.19,8769083,76.25,76.6503,74.01
2009/05/12,77.93,5548472,78.7,78.97,76.53
2009/05/11,78.61,6871102,76.8,79.85,76.01
2009/05/08,77.95,8192526,79.69,80.23,76.31
2009/05/07,79.28,9627862,82.73,82.75,77.88
2009/05/06,81.99,8600639,82.88,83.6,79.66
2009/05/05,81.9,5869697,81.01,82,80.19
2009/05/04,79.77,7010020,80.26,81.35,78.85
2009/05/01,78.96,6121110,80.38,80.38,77.85
2009/04/30,80.52,8537600,80.93,82.67,79.89
2009/04/29,79.79,9723040,82.99,82.99,79.26
2009/04/28,82.4,7923169,82.68,85.35,82.4
2009/04/27,83.12,9705864,83.88,84.98,82.21
2009/04/24,84.46,23483810,82.03,86.68,80.73
2009/04/23,80.61,15654540,81.33,82.06,79.08
2009/04/22,79.2,8709515,78.17,82.18,77.81
2009/04/21,78.74,7161826,77.33,79.1,77.29
2009/04/20,77.57,8677932,78.44,79.79,76.83
2009/04/17,78.05,7422225,76.78,78.72,75.88
2009/04/16,77.25,7465138,75.33,77.48,75.16
2009/04/15,74.71,9411679,75.5,75.81,73.51
2009/04/14,77.22,6152883,78,79.46,76.94
2009/04/13,78.94,6210607,79.84,79.97,77.85
2009/04/09,79.77,7081272,77.51,80,77.26
2009/04/08,76.98,5650641,75.93,77.11,74.5703
2009/04/07,75.51,5748060,76.97,77.08,74.88
2009/04/06,77.99,5750368,77.26,78.36,76
2009/04/03,78.17,5809301,76.42,78.32,75.5
2009/04/02,76.34,11064940,73.63,77.24,73.44
2009/04/01,73.5,7041296,73.015,75.09,71.71
2009/03/31,73.44,8917993,72.61,74.5,72.12
2009/03/30,71.44,8371294,70.4,71.67,69.75
2009/03/27,70.52,8567758,71.61,72.29,70.1
2009/03/26,73.69,6656862,73.47,74.98,72.64
2009/03/25,72.4,7893929,73.09,73.95,69.84
2009/03/24,72.81,7457874,74.85,75,72.31
2009/03/23,75.58,8589120,71.36,75.61,70.7
2009/03/20,69.96,8468088,70.39,70.89,69.08
2009/03/19,70.1,8810623,71.4,71.91,69.24
2009/03/18,71.25,10400570,70.97,73.91,70.13
2009/03/17,71.35,11900230,67.37,71.705,67
2009/03/16,66.98,9437138,68.56,69.295,66.68
2009/03/13,68.63,8903280,69.64,69.74,67.53
2009/03/12,69.58,11347980,68.35,69.8699,67.25
2009/03/11,68.54,13872530,66.24,69.37,65.27
2009/03/10,65.71,15433850,62.49,65.9,61.7801
2009/03/09,60.49,13559860,62.2,64.03,60.15
2009/03/06,61.69,15093150,65.2,65.5,59.82
2009/03/05,64.77,11756820,64.12,65.8,63.6
2009/03/04,64.81,11948090,62.8,65.79,62.4
2009/03/03,61.7,9687560,62.75,63.29,61.3
2009/03/02,61.99,10509890,63.94,65.52,61.51
2009/02/27,64.79,11486780,61.26,65.08,60.94
2009/02/26,62.34,7274911,64.12,64.73,62.34
2009/02/25,63.71,9121576,64.9,65.75,62.82
2009/02/24,65.6,10270140,61.97,66.1,61.89
2009/02/23,61.71,7335993,64.16,64.91,61.52
2009/02/20,63.86,9353863,61.07,64.15,60.84
2009/02/19,61.95,6768656,62.84,64.18,61.67
2009/02/18,62.35,7360968,62.271,62.78,60.52
2009/02/17,61.67,7125306,61.67,62.65,61.18
2009/02/13,63.26,4128883,63.97,64.68,62.87
2009/02/12,63.96,8094722,63.25,64.25,61.71
2009/02/11,64.354,8347209,63.1,64.9,62.25
2009/02/10,63.31,10680770,66.15,67.23,63.07
2009/02/09,66.71,9435568,66.56,67.36,65.38
2009/02/06,66.55,12041580,63.18,67,63.18
2009/02/05,63.18,10168800,61.15,63.81,60.63
2009/02/04,61.06,13724920,63.38,63.44,60.83
2009/02/03,63.59,14691040,60.87,64.2,60
2009/02/02,61.15,19319250,58.57,62,58.13
2009/01/30,58.82,39777540,57.36,59.74,57.24
2009/01/29,50,17601690,49.96,51.85,49.14
2009/01/28,50.36,8045368,49.72,51.49,48.97
2009/01/27,48.44,8736472,49.3,50.42,47.72
2009/01/26,49.63,7155617,50.18,50.89,48.52
2009/01/23,50.63,5792683,48.9,51.42,48.45
2009/01/22,49.94,7133001,49.42,50.88,48.26
2009/01/21,50.54,5819340,49.31,50.69,48.25
2009/01/20,48.44,6746213,50.75,51.7,48.27
2009/01/16,51.59,8257933,51.8,52.33,49.53
2009/01/15,51.44,11617170,48.56,52.23,47.63
2009/01/14,48.49,10442030,50.1,50.1,48.14
2009/01/13,51.45,7882383,50.96,53.29,50.75
2009/01/12,51.92,9555874,54.12,54.3,50.87
2009/01/09,55.51,6684101,56.92,57,54.7
2009/01/08,57.16,6522545,54.99,57.32,54.58
2009/01/07,56.2,7942250,56.29,56.95,55.35
2009/01/06,57.36,11079750,54.55,58.22,53.75
2009/01/05,54.06,9508172,55.73,55.74,53.03
2009/01/02,54.36,7295542,51.35,54.53,51.07
2008/12/31,51.28,7792134,50.74,51.69,49.91
2008/12/30,50.76,6597874,49.51,51.21,48.74
2008/12/29,49.4,6507095,51.43,51.77,48.56
2008/12/26,51.78,6842142,53.79,53.95,51.55
2008/12/24,51.44,1649848,51.66,51.95,51.01
2008/12/23,51.08,5845369,50.12,51.61,50.12
2008/12/22,49.84,8924546,51.6,52.15,48.47
2008/12/19,51.56,10957810,51.59,52.99,50.92
2008/12/18,52.08,7517596,53,54.85,51.2
2008/12/17,53.18,9155111,52.26,54.77,51.53
2008/12/16,52.63,8833504,49.62,52.96,49.29
2008/12/15,48.85,7284652,50.65,50.95,48.1481
2008/12/12,51.25,8664709,47.52,51.38,47.52
2008/12/11,48.25,7581920,49.33,50.49,48.17
2008/12/10,49.7,7753471,51.46,51.5,48.34
2008/12/09,51.25,13314600,49.81,54.48,49.7
2008/12/08,51.41,10930590,49.15,52.14,47.36
2008/12/05,48.26,14607480,45.89,48.49,43.3
2008/12/04,47.32,19781350,45.94,50.5,45.75
2008/12/03,45.21,15672860,40.16,45.88,40.05
2008/12/02,41.19,8713657,41.39,41.71,38.82
2008/12/01,40.47,11178700,42,43.26,40.38
2008/11/28,42.7,3687472,44.03,44.1,42.22
2008/11/26,43.96,13436380,40.87,44,40.29
2008/11/25,42.19,13013430,42.09,42.89,39.61
2008/11/24,42.5,14544780,38.79,43.44,38.7
2008/11/21,37.87,15039860,36.39,39,35.72
2008/11/20,35.03,18423050,35.29,39.72,34.68
2008/11/19,35.84,12520210,37.97,39,35.75
2008/11/18,38.44,15048490,39.73,40.66,36.08
2008/11/17,39.69,10709930,39.91,41.26,39.07
2008/11/14,41.75,11946880,43.61,44.5,41.5
2008/11/13,44.93,16933990,41.4,45,38.48
2008/11/12,41.56,14757770,43.99,45.44,40.9
2008/11/11,46.3,9938669,47.1,48.06,44.81
2008/11/10,48.46,8964828,49.98,50.68,46.86
2008/11/07,49.21,7438592,47.76,49.79,47.01
2008/11/06,47.22,15456860,49.8,51.04,46.3
2008/11/05,51.98,11496110,57.47,58,51.62
2008/11/04,58.45,7662392,57.16,58.73,55.22
2008/11/03,55.77,7165876,56.35,57.25,55.02
2008/10/31,57.24,8521599,56.01,57.25,55.01
2008/10/30,56.71,11124720,58.76,59.89,55.08
2008/10/29,56.89,15205030,55.53,59.79,54.52
2008/10/28,56.04,14833580,51.5,56.3,49.07
2008/10/27,49.58,11748950,49,52.59,48.43
2008/10/24,48.96,19603210,44.75,52.32,44.5
2008/10/23,50.32,32601660,43.37,50.91,43.31
2008/10/22,49.99,19238720,50.05,52.47,47.9
2008/10/21,50.23,8651851,51.86,52.95,49.92
2008/10/20,52.97,8449014,52.17,53.1,49.906
2008/10/17,50.65,12913490,48.83,62.33,48.41
2008/10/16,50.29,22080540,46.4,50.7,43.39
2008/10/15,48.72,16250830,54.46,54.69,48.35
2008/10/14,55.86,17306400,63.5,64,54.8
2008/10/13,62.02,11192530,58.96,62.21,57.37
2008/10/10,56.25,18020050,52.99,59.7499,51.05
2008/10/09,56,13928180,61.97,63.5,56
2008/10/08,61.02,14321090,55.64,62.75,55.35
2008/10/07,58.52,12755380,65.79,66.43,58.5
2008/10/06,65.23,13382670,64.06,65.89,60.47
2008/10/03,67,11225630,69.42,70.95,66.59
2008/10/02,67.36,8725788,67.63,68.96,65.41
2008/10/01,69.58,9618387,71.78,71.99,68.41
2008/09/30,72.76,13048620,65.84,73.12,65.32
2008/09/29,63.35,12003810,68.41,69.37,61.32
2008/09/26,70.7,6746226,69.52,71.05,68.08
2008/09/25,72.08,6070032,70.66,72.75,70.01
2008/09/24,69.96,9371270,72.3,73.65,68.94
2008/09/23,71.76,8592269,75.79,76.29,70.77
2008/09/22,74.93,7035595,81.13,81.63,74.32
2008/09/19,81,14771940,80.12,86.77,76.5
2008/09/18,76.5,12396680,73.08,77.5,70.08
2008/09/17,71.54,13161430,77.68,78.24,71.24
2008/09/16,78.73,13090270,76.8,79.63,76.67
2008/09/15,77.34,8980473,76.86,79.88,76.3
2008/09/12,78.3,6479318,78.81,79.6,76.62
2008/09/11,79.51,7807302,75.27,79.8,75.1
2008/09/10,76.74,9444535,80.013,80.22,76.15
2008/09/09,79.04,5821565,80.76,81.96,78.9879
2008/09/08,81.16,9490558,82.25,83.75,78.85
2008/09/05,79.19,8068981,77.34,80.72,77.08
2008/09/04,78.03,8316368,80.6,80.81,78.02
2008/09/03,80.77,5741369,81.4,82,80.02
2008/09/02,81.41,6000230,83.16,84.5,81.21
2008/08/29,80.81,4728231,82.9,82.9,80.5
2008/08/28,83.42,7833971,82.21,83.65,81.8
2008/08/27,81.73,5626495,81.44,82.74,81
2008/08/26,81.76,4371690,82.74,83.12,81.25
2008/08/25,82.85,4356360,84.63,84.64,82.45
2008/08/22,85.26,4676583,84.27,85.46,83.93
2008/08/21,83.26,6157433,81.41,83.77,80.98
2008/08/20,82.13,5950584,82,83.25,81.2
2008/08/19,81.29,6630075,83.09,83.51,81.06
2008/08/18,83.11,6547311,86.09,86.28,83.04
2008/08/15,86.4,6869663,88.28,89.53,86.26
2008/08/14,88.03,6900590,85.71,88.75,85.22
2008/08/13,86.69,7208444,86.28,88.25,84.54
2008/08/12,87.25,8026464,87.32,88.48,86.1
2008/08/11,88.09,25067070,80.18,91.75,79.78
                  HistoricalQuotes/GOOGL.csv                                                                          0000664 0001750 0001750 00000373723 13334161211 015332  0                                                                                                    ustar   sglass                          sglass                                                                                                                                                                                                                 date,close,volume,open,high,low
2018/08/10,1252.51,1328940,1259.18,1261.2,1247.1635
2018/08/09,1264.46,1363964,1262.73,1271.9648,1260.1011
2018/08/08,1261.33,1716392,1256.72,1271.72,1252.12
2018/08/07,1255.84,2122109,1252.01,1266.08,1251.8
2018/08/06,1237.67,1104740,1241.61,1242.4616,1230.53
2018/08/03,1238.16,1061495,1245.18,1246.52,1229.42
2018/08/02,1241.13,1732926,1218.5,1244.41,1218.06
2018/08/01,1232.99,1848638,1239.11,1245.9003,1224.94
2018/07/31,1227.22,1959391,1231.71,1241.21,1216.19
2018/07/30,1230.04,2190131,1245.05,1252.89,1224.17
2018/07/27,1252.89,2415829,1289.12,1291.44,1244.495
2018/07/26,1285.5,2728721,1267.18,1287.4,1263
2018/07/25,1275.94,2514739,1252.62,1278.24,1249.05
2018/07/24,1258.15,5377827,1271,1275,1244.14
2018/07/23,1211,3229832,1195.66,1215.1,1192.01
2018/07/20,1197.88,1895052,1199.24,1210.765,1196.59
2018/07/19,1199.1,1898533,1206.65,1216.48,1197.7344
2018/07/18,1212.91,1943881,1208.53,1221.59,1204.56
2018/07/17,1213.08,2003793,1182.74,1218.76,1182
2018/07/16,1196.51,1331187,1203.81,1208.71,1193.4011
2018/07/13,1204.42,1630345,1202.8,1210.44,1195.29
2018/07/12,1201.26,2203976,1174.86,1201.986,1173.1
2018/07/11,1171.46,1660757,1155.62,1180.44,1155.3745
2018/07/10,1167.14,1058531,1169.99,1173.5,1162.56
2018/07/09,1167.28,1076709,1160,1167.93,1157.2345
2018/07/06,1155.08,1090371,1141.77,1156.2,1137.24
2018/07/05,1141.29,1426446,1124.6,1144.14,1123.12
2018/07/03,1116.28,822394,1149.42,1149.91,1114.43
2018/07/02,1142.11,1160102,1115.35,1142.99,1106.6
2018/06/29,1129.19,1576518,1132.31,1141.359,1127.02
2018/06/28,1126.78,1486166,1112.39,1134,1106.0724
2018/06/27,1116.94,1710210,1136,1146.21,1116.7
2018/06/26,1132.62,1731587,1144.14,1146.87,1129
2018/06/25,1139.28,2883265,1155,1155.99,1119.9
2018/06/22,1169.29,1710355,1171.495,1175,1159.65
2018/06/21,1169.44,2244230,1185.51,1190.333,1163.48
2018/06/20,1184.07,2581349,1183.3,1201.49,1182.03
2018/06/19,1178.69,2361117,1170.11,1182.81,1161.61
2018/06/18,1183.58,1646603,1152.69,1184.13,1151
2018/06/15,1159.27,2212316,1159.92,1163.9088,1153.69
2018/06/14,1160.11,1769321,1152.21,1165.99,1150.6
2018/06/13,1144.23,1708019,1152.28,1155.64,1143.38
2018/06/12,1148.19,1294382,1141.02,1148.75,1141.02
2018/06/11,1140.9,1231629,1132.94,1147.74,1131.3986
2018/06/08,1132.71,1363479,1131.21,1138.78,1123.23
2018/06/07,1134.42,1804825,1144.58,1145.865,1126.12
2018/06/06,1146.95,1746129,1152.77,1154.7139,1136.3201
2018/06/05,1151.02,1643828,1154.66,1161.0964,1147.46
2018/06/04,1153.04,2236173,1138.5,1157.8573,1137
2018/06/01,1135,3156763,1112.87,1138.16,1112.0101
2018/05/31,1100,3964976,1082,1110,1078
2018/05/30,1077.47,1423543,1073.48,1078.99,1066.55
2018/05/29,1068.07,1795685,1076,1081.34,1063.08
2018/05/25,1084.08,1101179,1086.55,1089.57,1082.6
2018/05/24,1085.45,1026860,1086.9,1087.12,1072.3
2018/05/23,1085.96,1185993,1070,1088,1066.96
2018/05/22,1075.31,1110885,1089.8,1091.8,1072.26
2018/05/21,1084.01,1256781,1079,1093.3,1078
2018/05/18,1069.64,1771151,1066,1073.73,1064.68
2018/05/17,1081.26,1285418,1081.46,1091,1076.42
2018/05/16,1084.09,1280674,1085.09,1094.3825,1081.6301
2018/05/15,1084.87,1785306,1096.9,1099.12,1078.78
2018/05/14,1106.6,1965381,1105.57,1118.15,1104.8
2018/05/11,1103.38,1524674,1100.41,1109.01,1097.22
2018/05/10,1105.47,1819795,1095,1109.41,1093.88
2018/05/09,1088.95,2352271,1064.1,1094,1062.11
2018/05/08,1058.59,1273984,1064.62,1065.23,1051.641
2018/05/07,1059.46,1724172,1053.89,1065,1050.2697
2018/05/04,1051,1842888,1019.61,1051.8792,1018.05
2018/05/03,1026.3,1952952,1025.37,1030.69,1007.89
2018/05/02,1026.05,1667720,1034,1043.98,1023.16
2018/05/01,1040.75,1762608,1016.3,1041.73,1010.61
2018/04/30,1018.58,1719329,1034.42,1038.37,1018.3
2018/04/27,1031.45,2035027,1045.54,1051.695,1027.59
2018/04/26,1043.31,2517613,1033.22,1052.02,1020.45
2018/04/25,1022.99,2817823,1029.75,1036.07,1017.01
2018/04/24,1022.64,6385045,1059.2,1064.49,1012.855
2018/04/23,1073.81,3415873,1082.98,1088,1066.68
2018/04/20,1077.32,2102478,1084.27,1094.75,1072.1
2018/04/19,1089.45,1985396,1069.02,1097.51,1069.02
2018/04/18,1075.39,1545137,1079.01,1082,1070.515
2018/04/17,1079.36,2725880,1061.2,1085,1057.0901
2018/04/16,1046.1,1488006,1045.55,1051.4295,1033.92
2018/04/13,1036.04,1227585,1046.89,1052.98,1030.15
2018/04/12,1037.29,1642796,1031.47,1044.65,1026.05
2018/04/11,1025.06,1649928,1032,1035.87,1019.2
2018/04/10,1036.5,1832822,1030.26,1041.21,1015.41
2018/04/09,1020.09,1658797,1020.04,1044.59,1019.2
2018/04/06,1009.95,2004659,1023.1,1036,1006.2501
2018/04/05,1032.64,1745491,1046.39,1046.71,1024
2018/04/04,1029.71,2533032,998.23,1032.74,996.51
2018/04/03,1018.68,2565399,1016.15,1025,997.245
2018/04/02,1012.63,3244444,1027.62,1039.53,994.25
2018/03/29,1037.14,3465316,1011.21,1048.05,1004.04
2018/03/28,1005.18,3880265,1001.91,1024.99,984
2018/03/27,1006.94,3020932,1063.9,1064.54,997.62
2018/03/26,1054.09,3295560,1050.6,1059.27,1010.58
2018/03/23,1026.55,2488884,1051.37,1066.7799,1024.87
2018/03/22,1053.15,3424001,1080.01,1083.92,1049.64
2018/03/21,1094,2213051,1092.57,1108.7,1087.21
2018/03/20,1095.8,2729342,1098.4,1105.55,1082.42
2018/03/19,1100.07,3092245,1117.76,1119.37,1088.92
2018/03/16,1134.42,2711479,1155.35,1156.81,1131.36
2018/03/15,1150.61,1665598,1149.57,1162.5,1135.66
2018/03/14,1148.89,2092946,1145.8,1159.7599,1142.35
2018/03/13,1139.91,2153897,1171.83,1178,1134.57
2018/03/12,1165.93,2198182,1165.05,1178.16,1159.2
2018/03/09,1160.84,2130889,1139.5,1161,1134.29
2018/03/08,1129.38,1726412,1117.2,1131.44,1117.2
2018/03/07,1115.04,1489488,1092.82,1116.2,1089.9102
2018/03/06,1100.9,1160359,1102.103,1105.63,1094.5
2018/03/05,1094.76,1366391,1078.13,1101.18,1072.2701
2018/03/02,1084.14,2462459,1057.98,1086.89,1050.11
2018/03/01,1071.41,2763443,1109.54,1111.2732,1067.285
2018/02/28,1103.92,2456040,1122,1127.65,1103
2018/02/27,1117.51,2135306,1143.7,1144.25,1116.7901
2018/02/26,1143.7,1503166,1131.86,1144.2,1129.34
2018/02/23,1128.09,1262837,1118.66,1129,1108.4373
2018/02/22,1109.9,1398673,1119.17,1125.46,1105.15
2018/02/21,1113.75,2071384,1109.1,1136.2,1107.51
2018/02/20,1103.59,1683724,1092.76,1116.29,1090
2018/02/16,1095.5,1993147,1093.38,1108.31,1091.55
2018/02/15,1091.36,1858866,1083.45,1094.1,1067.23
2018/02/14,1072.7,2057532,1054.32,1075.47,1049.8
2018/02/13,1054.14,1575967,1050,1061.22,1046.92
2018/02/12,1054.56,2804888,1056.67,1065.57,1045.49
2018/02/09,1046.27,4912365,1025.88,1051.72,997
2018/02/08,1007.71,3330234,1059.87,1063.93,1004.7
2018/02/07,1055.41,2584451,1084.97,1086.53,1054.62
2018/02/06,1084.43,3805467,1033.98,1087.375,1030.01
2018/02/05,1062.39,4151504,1100.61,1114.99,1056.74
2018/02/02,1119.2,5831818,1127.42,1131.3,1111.17
2018/02/01,1181.59,3617850,1175.99,1187.45,1169.36
2018/01/31,1182.22,1788813,1183.81,1186.32,1172.1
2018/01/30,1177.37,1813553,1177.72,1187.93,1174.51
2018/01/29,1186.48,1570320,1188,1198,1184.06
2018/01/26,1187.56,2097874,1187.53,1187.56,1168.03
2018/01/25,1182.14,1486658,1180.71,1185,1171.84
2018/01/24,1171.29,1845809,1184.98,1187.05,1167.401
2018/01/23,1176.17,1940085,1170.62,1178.51,1167.25
2018/01/22,1164.16,1475670,1143.82,1166.88,1141.82
2018/01/19,1143.5,1449097,1138.03,1143.7797,1132.5
2018/01/18,1135.97,1372015,1139.35,1140.585,1124.465
2018/01/17,1139.1,1389212,1136.36,1139.32,1123.49
2018/01/16,1130.7,1803008,1140.31,1148.88,1126.66
2018/01/12,1130.65,1926815,1110.1,1131.3025,1108.0101
2018/01/11,1112.05,1109701,1112.31,1114.85,1106.48
2018/01/10,1110.14,1036362,1107,1112.78,1103.9842
2018/01/09,1112.79,1338828,1118.44,1118.44,1108.201
2018/01/08,1114.21,1231344,1111,1119.16,1110
2018/01/05,1110.29,1512493,1103.45,1113.5799,1101.795
2018/01/04,1095.76,1302470,1097.09,1104.0765,1094.26
2018/01/03,1091.52,1564410,1073.93,1096.1,1073.43
2018/01/02,1073.21,1587358,1053.02,1075.98,1053.02
2017/12/29,1053.4,1178433,1055.49,1058.05,1052.7
2017/12/28,1055.95,993945,1062.25,1064.84,1053.38
2017/12/27,1060.2,1115893,1066.6,1068.27,1058.38
2017/12/26,1065.85,918251,1068.64,1068.86,1058.6401
2017/12/22,1068.86,885293,1070,1071.72,1067.64
2017/12/21,1070.85,1247608,1075.39,1077.52,1069
2017/12/20,1073.56,1435721,1080.92,1081.235,1068.6
2017/12/19,1079.78,1291608,1083.02,1084.975,1072.2704
2017/12/18,1085.09,1512241,1076.45,1086.49,1070.37
2017/12/15,1072,3184555,1063.78,1075.25,1060.0901
2017/12/14,1057.47,1545568,1055.49,1067.08,1053.595
2017/12/13,1051.39,1383935,1052.08,1055.48,1046.58
2017/12/12,1048.77,1692799,1050,1062.5,1044.87
2017/12/11,1051.97,1161981,1051.11,1056,1044.12
2017/12/08,1049.38,1491994,1051.81,1056.42,1045.86
2017/12/07,1044.57,1542074,1036.07,1048.92,1035.36
2017/12/06,1032.72,1380665,1016.52,1039.58,1015.31
2017/12/05,1019.6,1948970,1010.99,1036.68,1002.315
2017/12/04,1011.87,1938233,1027.8,1031.34,1009.22
2017/12/01,1025.07,1867088,1030.41,1037.245,1016.9
2017/11/30,1036.17,2232482,1039.94,1044.1399,1030.07
2017/11/29,1037.38,2789533,1056.18,1058.77,1029.6533
2017/11/28,1063.29,1819336,1073.99,1080,1054.54
2017/11/27,1072.01,1771183,1058.57,1073.035,1054.7713
2017/11/24,1056.52,825369,1054.39,1060.07,1051.92
2017/11/22,1051.92,726428,1051.16,1055.43,1047.25
2017/11/21,1050.3,1080867,1040.04,1050.39,1039.14
2017/11/20,1034.66,857692,1036,1038.695,1032.675
2017/11/17,1035.89,1334171,1049.8,1051,1033.73
2017/11/16,1048.47,1137569,1038.75,1051.76,1038
2017/11/15,1036.41,903823,1035,1039.63,1030.76
2017/11/14,1041.64,1049579,1037.72,1042.3,1029.33
2017/11/13,1041.2,940083,1040.8,1048.74,1039.26
2017/11/10,1044.15,970438,1043.87,1046.63,1041.22
2017/11/09,1047.72,1793882,1048,1050.88,1035.85
2017/11/08,1058.29,1214458,1050.05,1062.691,1047.05
2017/11/07,1052.39,1303523,1049.65,1053.41,1043
2017/11/06,1042.68,913890,1049.1,1052.59,1042
2017/11/03,1049.99,1385129,1042.75,1050.66,1037.65
2017/11/02,1042.97,1334054,1039.99,1045.52,1028.66
2017/11/01,1042.595,2132655,1036.315,1047.86,1034
2017/10/31,1033.04,1502091,1033,1041,1026.295
2017/10/30,1033.13,2339218,1029.16,1039.83,1022.33
2017/10/27,1033.67,5182669,1030.99,1063.62,1026.85
2017/10/26,991.42,2341752,998.47,1006.51,990.47
2017/10/25,991.46,1398153,986.27,994.43,977.722
2017/10/24,988.49,1437362,986.5,989.26,977.08
2017/10/23,985.54,1637624,1005.18,1005.7938,983.1
2017/10/20,1005.07,1605177,1007.05,1008.65,1002.27
2017/10/19,1001.84,1681370,1004.75,1007.322,997.3
2017/10/18,1012.74,1278729,1011.05,1016.3091,1005.32
2017/10/17,1011,1006931,1007.44,1014.56,1006.05
2017/10/16,1009.35,1069349,1009.63,1012,1001.52
2017/10/13,1007.87,1327076,1009.11,1014.76,1007.06
2017/10/12,1005.65,1540348,1003.84,1011.5388,1001.1
2017/10/11,1005.65,1813182,989.04,1007.565,987.94
2017/10/10,987.8,1163319,995.3,997.47,981.11
2017/10/09,992.31,1294495,995,1000.46,991.5
2017/10/06,993.64,1551905,980,994.26,978.51
2017/10/05,985.19,1778767,972.79,986.5085,970.27
2017/10/04,966.78,1056204,971.76,974.4,965.61
2017/10/03,972.08,1083811,967.56,972.44,962.705
2017/10/02,967.47,1536652,975.65,977.74,961.95
2017/09/29,973.72,2026337,966,975.81,966
2017/09/28,964.81,1400397,956.25,966.18,955.55
2017/09/27,959.9,2332282,942.74,965.43,941.95
2017/09/26,937.43,1628565,936.69,944.08,935.12
2017/09/25,934.28,1869992,939.45,939.75,924.5101
2017/09/22,943.26,1074266,942.77,950,940.835
2017/09/21,947.55,1307418,948.13,952.8,939.38
2017/09/20,947.54,1922862,937.73,950,937.5
2017/09/19,936.86,1232224,933.41,937.94,926.66
2017/09/18,929.75,1456206,935.01,936.86,925.4
2017/09/15,935.29,1956538,940.09,941.75,931.25
2017/09/14,940.13,1424567,946,948.03,938.356
2017/09/13,950.44,1094735,945.5,952.85,944.74
2017/09/12,946.65,1283580,946.92,948.085,937.5
2017/09/11,943.29,1336181,947.2,952.68,941
2017/09/08,941.41,999254,949.7,950.7,940.01
2017/09/07,949.89,1115442,944.25,950.4965,937.53
2017/09/06,942.02,1390301,943.87,944.5,932.68
2017/09/05,941.48,1458147,946.86,951.3854,935.6
2017/09/01,951.99,1040545,957.47,958.33,950.28
2017/08/31,955.24,1692138,946.3,957.195,946.25
2017/08/30,943.63,1118563,935.67,945.86,934.05
2017/08/29,935.75,1158354,919.95,938.19,919.31
2017/08/28,928.13,1044123,931.88,934.85,926.11
2017/08/25,930.5,1184541,939.21,940.73,930.1
2017/08/24,936.89,1294082,943.71,946.31,930.74
2017/08/23,942.58,1133170,937,945.425,935.24
2017/08/22,940.4,1759671,926.96,941.9617,926.17
2017/08/21,920.87,1299116,925.77,928.25,918.6
2017/08/18,926.18,1334709,926.98,931.02,923.45
2017/08/17,927.66,1673792,942.95,943.81,927.64
2017/08/16,944.27,1343195,941.25,949.9,940.0391
2017/08/15,938.08,1103653,941.03,943.07,936.64
2017/08/14,938.93,1149516,939.07,941.04,934.485
2017/08/11,930.09,1615509,923.71,933.36,921.22
2017/08/10,923.59,2704040,935,936.3,921.7768
2017/08/09,940.08,1396204,938.45,943.76,933.92
2017/08/08,944.19,1499665,944.29,952.49,942.48
2017/08/07,945.75,1444154,947.52,948.96,943.5
2017/08/04,945.79,1202478,943.95,947.54,939.795
2017/08/03,940.3,1051251,949.1,950,939.44
2017/08/02,947.64,2037607,948.37,949.1,932.521
2017/08/01,946.56,1324952,947.81,954.49,944.96
2017/07/31,945.5,2289972,960,961.1925,941.725
2017/07/28,958.33,1813698,947.99,961.79,945.31
2017/07/27,952.51,3710908,969.18,969.52,937.06
2017/07/26,965.31,2190430,972.78,973.95,960.23
2017/07/25,969.03,5929386,970.7,976.73,963.8
2017/07/24,998.31,3894298,994.1,1006.19,990.2728
2017/07/21,993.84,1461289,989,995.11,984.17
2017/07/20,992.19,1415715,997,998.68,984.62
2017/07/19,992.77,1397612,990.01,995.6,987.01
2017/07/18,986.95,1406825,973.36,990.85,972.04
2017/07/17,975.96,1655881,976.32,983.35,970.8
2017/07/14,976.91,1071565,974,977.54,970.15
2017/07/13,968.85,1523367,970.8,978.7,964.8
2017/07/12,967.66,1599395,960.86,969.63,957.04
2017/07/11,953.53,1460582,950.52,954.89,945.12
2017/07/10,951,1411447,941.95,953.13,941.95
2017/07/07,940.81,1618240,930.985,944.66,929.79
2017/07/06,927.69,2013940,925,936.14,919.85
2017/07/05,932.26,2091688,924.2,936.29,918.6305
2017/07/03,919.46,1694811,933.22,934.24,915.31
2017/06/30,929.68,2284968,943.99,944.9995,929.61
2017/06/29,937.82,3203172,951.35,951.66,929.6
2017/06/28,961.01,2738594,950.66,963.24,936.16
2017/06/27,948.09,2441709,961.6,967.22,947.09
2017/06/26,972.09,1516569,990,993.99,970.33
2017/06/23,986.09,1547282,975.5,986.62,974.46
2017/06/22,976.62,1000823,976.87,980.5,973.3148
2017/06/21,978.59,1146174,970.79,979.67,969.16
2017/06/20,968.99,1295749,975.31,980.79,968.2
2017/06/19,975.22,1457679,969.65,979.3,968.2
2017/06/16,958.62,2545774,957.91,959.95,948.7
2017/06/15,960.18,2359537,948.02,960.6775,940.37
2017/06/14,967.93,1499740,975.5,979.7,959.5103
2017/06/13,970.5,2003870,972.04,977.91,962.01
2017/06/12,961.81,4197440,958.72,968,936.795
2017/06/09,970.12,3641666,1005.49,1005.5,953.37
2017/06/08,1004.28,1681384,1004.23,1005.6,996.62
2017/06/07,1001.59,1372171,998.82,1003.91,995.81
2017/06/06,996.68,1550707,1003.31,1008.61,994.8
2017/06/05,1003.88,1377881,997.89,1007.4011,995.45
2017/06/02,996.12,1734937,988.59,996.48,987.07
2017/06/01,988.29,1304027,990.96,993.14,981.29
2017/05/31,987.09,1725641,996.21,999.6,981.68
2017/05/30,996.17,1516553,992.5,997.62,991.3601
2017/05/26,993.27,1632390,992,996.39,987.36
2017/05/25,991.86,1952802,979,995.78,977.82
2017/05/24,977.61,1137638,975.26,978.115,971.6299
2017/05/23,970.55,1544900,969.96,974.51,964.5
2017/05/22,964.07,1384904,957,964.82,956.56
2017/05/19,954.65,1359893,952.82,959.56,952
2017/05/18,950.5,1799512,943.2,954.18,941.27
2017/05/17,942.17,2446966,959.7,960.99,940.06
2017/05/16,964.61,1099818,963.55,965.8955,960.35
2017/05/15,959.22,1332065,955.29,962.7,952.82
2017/05/12,955.14,1214614,957.85,957.98,952.06
2017/05/11,955.89,1031011,951.29,957.99,948.61
2017/05/10,954.84,1145842,956.22,956.71,949.84
2017/05/09,956.71,1686770,961.33,962.2,954.4
2017/05/08,958.69,1875308,947.45,960.99,947.395
2017/05/05,950.28,1614381,956.72,958.4395,948.0986
2017/05/04,954.72,1937977,950.29,959.14,947.37
2017/05/03,948.45,1820150,936.05,950.2,935.21
2017/05/02,937.09,1749432,933.27,942.985,931
2017/05/01,932.82,2325611,924.15,935.82,920.8
2017/04/28,924.52,3804599,929,935.9,923.22
2017/04/27,891.44,2306341,890,893.3774,887.18
2017/04/26,889.14,1319855,891.39,892.99,885.15
2017/04/25,888.84,2031687,882.26,892.25,879.2801
2017/04/24,878.93,1691946,868.44,879.96,866.11
2017/04/21,858.95,1171407,860.62,862.44,857.73
2017/04/20,860.08,1187137,859.74,863.93,857.5
2017/04/19,856.51,1078820,857.385,860.2,853.5275
2017/04/18,853.99,935216,852.54,857.39,851.25
2017/04/17,855.13,1046754,841.38,855.64,841.03
2017/04/13,840.18,1071248,841.04,843.73,837.8503
2017/04/12,841.46,1135641,838.46,843.72,837.59
2017/04/11,839.88,973875,841.7,844.63,834.6
2017/04/10,841.7,1045369,841.54,846.7372,840.79
2017/04/07,842.1,1110404,845,845.88,837.3
2017/04/06,845.095,1530251,849.5,853.59,844
2017/04/05,848.91,1851632,854.71,860.59,847.52
2017/04/04,852.57,1346500,848,853,847.505
2017/04/03,856.75,1968062,848.75,859,847.5298
2017/03/31,847.8,1440202,846.83,849.56,845.2445
2017/03/30,849.48,948489,851.98,852,846.77
2017/03/29,849.87,1456135,842.75,851.585,841.38
2017/03/28,840.63,1517740,839.69,845.4,832.265
2017/03/27,838.51,1934575,828.09,841.38,824.3
2017/03/24,835.14,2102352,842,844,829.1
2017/03/23,839.65,3285469,841.39,841.69,833
2017/03/22,849.8,1361659,849.48,855.35,847
2017/03/21,850.14,2531086,870.06,873.47,847.687
2017/03/20,867.91,1528664,869.48,870.34,864.665
2017/03/17,872.37,1852574,873.68,874.42,868.37
2017/03/16,870,1103990,870.53,872.71,867.52
2017/03/15,868.39,1331984,867.94,869.88,861.295
2017/03/14,865.91,1059047,863.75,867.58,860.13
2017/03/13,864.58,1165561,860.83,867.13,860.82
2017/03/10,861.405,1336523,862.7,864.229,857.61
2017/03/09,857.84,1341977,853.69,860.71,852.67
2017/03/08,853.64,1029444,853.12,856.93,851.25
2017/03/07,851.15,1038337,847.26,853.33,845.52
2017/03/06,847.27,1046709,846.86,848.94,841.17
2017/03/03,849.08,1005385,848.94,850.82,844.705
2017/03/02,849.85,1249065,856.31,856.49,848.72
2017/03/01,856.75,1817444,851.38,858,849.02
2017/02/28,844.93,1381453,847.35,848.83,841.4422
2017/02/27,849.67,1009332,844.95,850.67,843.01
2017/02/24,847.81,1345689,847.65,848.36,842.9601
2017/02/23,851,1386019,851.08,852.62,842.5
2017/02/22,851.36,1224597,848,853.79,846.7101
2017/02/21,849.27,1260932,847.99,852.2,846.55
2017/02/17,846.55,1459501,841.31,846.94,839.78
2017/02/16,842.17,1004261,838.5,842.69,837.26
2017/02/15,837.32,1356752,838.81,841.7725,836.22
2017/02/14,840.03,1362210,839.77,842,835.83
2017/02/13,838.96,1295136,837.7,841.735,836.246
2017/02/10,834.85,1414105,832.95,837.15,830.51
2017/02/09,830.06,1193818,831.73,831.98,826.5
2017/02/08,829.88,1300977,830.53,834.25,825.11
2017/02/07,829.23,1666384,825.5,831.92,823.2926
2017/02/06,821.62,1350474,820.92,822.39,814.29
2017/02/03,820.13,1527736,823.13,826.13,819.35
2017/02/02,818.26,1686997,815,824.56,812.051
2017/02/01,815.24,2246841,824,824,812.25
2017/01/31,820.19,2017713,819.5,823.07,813.4
2017/01/30,823.83,3514929,837.06,837.23,821.03
2017/01/27,845.03,3751309,859,867,841.9
2017/01/26,856.98,3452599,859.05,861,850.5201
2017/01/25,858.45,1657818,853.55,858.7936,849.74
2017/01/24,849.53,1686373,846.98,851.52,842.28
2017/01/23,844.43,2456979,831.61,845.5428,828.7
2017/01/20,828.17,1304421,829.09,829.24,824.6
2017/01/19,824.37,1068876,829,832.9999,823.96
2017/01/18,829.02,1026256,829.8,829.81,824.08
2017/01/17,827.46,1440724,830,830.18,823.2001
2017/01/13,830.94,1289823,831,834.65,829.52
2017/01/12,829.53,1349799,828.38,830.38,821.01
2017/01/11,829.86,1323813,826.62,829.9,821.47
2017/01/10,826.01,1196641,827.07,829.41,823.14
2017/01/09,827.18,1408698,826.37,830.43,821.62
2017/01/06,825.21,2014451,814.99,828.96,811.5
2017/01/05,813.02,1339307,807.5,813.74,805.92
2017/01/04,807.77,1514808,809.89,813.43,804.11
2017/01/03,808.01,1958783,800.62,811.435,796.89
2016/12/30,792.45,1735522,803.21,803.285,789.62
2016/12/29,802.88,1057004,802.33,805.75,798.144
2016/12/28,804.57,1202240,813.33,813.33,802.44
2016/12/27,809.93,974738,808.68,816,805.8
2016/12/23,807.8,764767,808.01,810.9696,805.11
2016/12/22,809.68,1132047,809.1,811.07,806.03
2016/12/21,812.2,1457480,815.72,815.72,805.1
2016/12/20,815.2,1270529,813.37,816.49,811
2016/12/19,812.5,1263416,809.28,816.22,804.5
2016/12/16,809.84,2597948,818.31,819.2,808.12
2016/12/15,815.65,1768545,817.36,823,812
2016/12/14,817.89,1797612,815.92,824.26,812.78
2016/12/13,815.34,2104198,812.39,824.3,811.94
2016/12/12,807.9,1627711,804.82,811.35,804.5311
2016/12/09,809.45,1900034,799.3,809.95,798.05
2016/12/08,795.17,1611923,792.95,799,787.905
2016/12/07,791.47,2026403,779.95,792,773.53
2016/12/06,776.18,1733244,780.19,785.28,773.32
2016/12/05,778.22,1685519,770,780,766.9686
2016/12/02,764.46,1696488,761.9,770.5,759
2016/12/01,764.33,2863993,778.55,778.6,753.36
2016/11/30,775.88,2272782,789.1,791.51,773.145
2016/11/29,789.44,1560963,788.38,796.44,785.34
2016/11/28,785.79,2569319,778.35,799.74,778.1
2016/11/25,780.23,613549,782.61,782.9,778.19
2016/11/23,779,1311228,789.52,789.52,772.65
2016/11/22,785,1391312,788.99,793.77,783.74
2016/11/21,784.8,1628530,778.1,786.55,776.3
2016/11/18,775.97,1800135,787.17,791.29,775.35
2016/11/17,786.16,1531650,782.5,788.9,779.85
2016/11/16,779.98,1796559,770.42,783.5,766.33
2016/11/15,775.16,2940057,765.47,780.2376,765.22
2016/11/14,753.22,3681471,771.76,771.78,743.59
2016/11/11,771.75,3587879,776.81,777.29,765.54
2016/11/10,780.29,5902116,810,810.06,768.23
2016/11/09,805.59,3095105,801.83,811.71,792.035
2016/11/08,811.98,1759885,802.03,816.04,799.62
2016/11/07,802.03,1986464,794.95,805,792.9
2016/11/04,781.1,1967620,771.3,788.48,771.0043
2016/11/03,782.19,2173340,784.5,790,778.63
2016/11/02,788.42,2284886,806.76,806.76,785
2016/11/01,805.48,2354652,810.87,813.96,798.26
2016/10/31,809.9,2238967,822.43,822.63,808
2016/10/28,819.56,4352704,829.94,839,817
2016/10/27,817.35,2939601,823.01,826.58,814.61
2016/10/26,822.1,1791756,827.12,827.71,816.35
2016/10/25,828.55,1887068,838.5,838.5,825.3005
2016/10/24,835.74,1444851,830.09,837.94,829.04
2016/10/21,824.06,1612418,820,824.29,818.31
2016/10/20,821.63,1385811,827.56,828.465,820.55
2016/10/19,827.09,1497429,824.52,829.81,823.205
2016/10/18,821.49,2287485,814.21,828.81,813.33
2016/10/17,806.84,1055806,805.99,813.49,803.83
2016/10/14,804.6,1106895,807.45,810.09,802.32
2016/10/13,804.08,1368311,806.07,806.56,798.62
2016/10/12,811.77,905703,811.96,814.5,808.5545
2016/10/11,809.57,1719835,814.17,819.86,807.37
2016/10/10,814.17,1489003,803.93,817.38,802.24
2016/10/07,800.71,1163810,805.93,805.94,796.82
2016/10/06,803.08,1098158,804.08,806.945,800.51
2016/10/05,801.23,1209183,806,808.5,800.71
2016/10/04,802.79,1257681,805,806.5,799.67
2016/10/03,800.38,1487130,802.55,803.54,796.23
2016/09/30,804.06,1628896,803.6,808.09,801.5
2016/09/29,802.64,1348241,807.23,813.91,800.855
2016/09/28,810.06,1469220,804.08,810.25,802.7803
2016/09/27,810.73,1362135,801.83,813.49,801.83
2016/09/26,802.65,1431779,809.82,810.08,800.45
2016/09/23,814.96,1411216,815.14,817,812.73
2016/09/22,815.95,1757641,810,819.06,807.71
2016/09/21,805.03,1346610,801.26,805.91,796.03
2016/09/20,799.78,1049912,800,802.75,798.26
2016/09/19,795.39,1146770,801.11,803.99,793.56
2016/09/16,797.97,2129528,799.02,799.02,793.62
2016/09/15,801.23,1563899,790.01,803.645,788.66
2016/09/14,790.46,1313008,787.53,796.33,787.53
2016/09/13,788.72,1808015,794.01,795.79,784.33
2016/09/12,798.82,1861467,784.52,800.17,783.5
2016/09/09,788.48,1882483,798.77,801.75,788.05
2016/09/08,802.84,1176431,805.22,808.42,801.0101
2016/09/07,807.99,1145552,807.93,810.6,803.72
2016/09/06,808.02,1989232,798.39,810.89,795.43
2016/09/02,796.87,1349109,795.27,797.1,793.26
2016/09/01,791.4,1303118,791.98,792.89,786.33
2016/08/31,789.85,1070140,789.6,791.57,787.2
2016/08/30,791.92,1190034,792.88,798,789.47
2016/08/29,795.82,772876,793.05,798.52,790.32
2016/08/26,793.22,1248466,792.49,799.4,789.4069
2016/08/25,791.3,1201902,792,794.72,787.23
2016/08/24,793.6,1283824,796.86,798.46,790.76
2016/08/23,796.59,916133,800.48,801,795.99
2016/08/22,796.95,852892,798.51,799.3,794.33
2016/08/19,799.65,1120336,799.79,801.23,796.88
2016/08/18,802.75,864660,805.36,808,801.63
2016/08/17,805.42,1064729,800,805.63,796.3
2016/08/16,801.19,1056936,803.5,804.26,797
2016/08/15,805.96,929916,807.21,811.36,804.03
2016/08/12,807.05,896802,805.09,807.19,803.64
2016/08/11,808.2,1281610,810.47,813.879,806
2016/08/10,808.49,916595,807.05,810.879,806.49
2016/08/09,807.48,1607256,804.49,813.33,804.06
2016/08/08,805.23,1221422,806,807.6,801.69
2016/08/05,806.93,1805900,800.11,807.22,797.81
2016/08/04,797.25,1075295,798.24,800.2,793.92
2016/08/03,798.92,1460553,796.47,799.54,793.02
2016/08/02,800.12,1995240,797.33,802.32,794.53
2016/08/01,800.94,3024763,786.67,807.49,785.04
2016/07/29,791.34,5066995,797.71,803.94,790
2016/07/28,765.84,3590254,768.84,768.97,759.09
2016/07/27,761.97,1595341,758.97,764.45,755.93
2016/07/26,757.65,1186574,757.52,759.26,752.7503
2016/07/25,757.52,1073258,757.68,759.8249,754.07
2016/07/22,759.28,1045450,757.32,759.45,752.655
2016/07/21,754.41,953043,757,758.15,751.52
2016/07/20,757.08,1124699,754.05,760.64,754.05
2016/07/19,753.41,1521192,749.87,756.59,748.489
2016/07/18,753.2,1927867,737.91,755.1369,736.51
2016/07/15,735.63,1614967,741,741,734.64
2016/07/14,735.8,1069376,733.94,736.14,730.59
2016/07/13,729.48,1020847,735.52,735.52,729.02
2016/07/12,732.51,1328656,731.92,735.6,727.5
2016/07/11,727.2,1432923,719.42,728.9289,718.865
2016/07/08,717.78,1492655,710.56,717.9,708.11
2016/07/07,707.26,1057750,710.11,710.17,700.67
2016/07/06,708.97,1444163,699.84,713,699
2016/07/05,704.89,1421850,705.01,708.12,699.13
2016/07/01,710.25,1548430,705.1,712.53,703.73
2016/06/30,703.53,2110713,697.65,703.77,694.9015
2016/06/29,695.19,2154792,694.26,699.5,692.6834
2016/06/28,691.26,1910261,691.37,692.7399,684.85
2016/06/27,681.14,2909539,682.49,683.325,672.66
2016/06/24,685.2,4767591,690.17,705,684.91
2016/06/23,714.87,2121556,710.55,714.88,700.25
2016/06/22,710.47,1452007,714.05,714.21,705.88
2016/06/21,708.88,1492642,710.05,715.38,704.66
2016/06/20,706.13,2282347,710.31,715.87,705.41
2016/06/17,704.25,4112597,721.39,721.39,701.12
2016/06/16,724.25,2246849,727.96,730.39,715.54
2016/06/15,732.19,1157759,734.92,737.15,731.31
2016/06/14,733.25,1327872,729.31,736,726.5
2016/06/13,731.88,1166558,729.82,739,729.82
2016/06/10,733.19,1452155,735.95,739.64,730.51
2016/06/09,742.52,958731,737.07,743.93,736.5
2016/06/08,742.93,1615601,739.5,743.81,735.765
2016/06/07,731.09,1214733,733.27,736.71,730.8
2016/06/06,730.06,1491771,738.5,738.5,728.29
2016/06/03,735.86,1230030,741.49,741.49,733.91
2016/06/02,744.27,1695221,746.1,747.3,737
2016/06/01,748.46,1039582,748.47,751.37,744.34
2016/05/31,748.85,2123407,748.76,753.48,745.57
2016/05/27,747.6,1739463,737.51,747.91,737.01
2016/05/26,736.93,1359797,736,741.1,733
2016/05/25,738.1,1615382,735,739.89,732.6
2016/05/24,733.03,1893201,719.85,734.2,719.645
2016/05/23,717.25,1237493,719.98,723.4999,716.94
2016/05/20,721.71,1730353,716.46,727.7,715.01
2016/05/19,715.31,1523254,718.3,720.5,710.305
2016/05/18,721.78,1622966,718.5,725.57,715.02
2016/05/17,720.19,1668702,731.06,735.85,718
2016/05/16,730.3,1124740,724.32,732.68,720
2016/05/13,724.83,1255038,726.62,731.29,723.51
2016/05/12,728.07,1354049,732,735.37,724.27
2016/05/11,730.55,1489772,740.52,740.8,727.9025
2016/05/10,739.38,1629685,734.96,740,731.61
2016/05/09,729.13,1900579,726.7,734.29,723.5
2016/05/06,725.18,1994510,712.2,725.99,711.95
2016/05/05,714.71,1482730,715,717.55,709.4501
2016/05/04,711.37,1708120,706.77,715.05,704.05
2016/05/03,708.44,1930313,712.5,713.37,707.33
2016/05/02,714.41,1673095,711.92,715.41,706.36
2016/04/29,707.88,2913286,704.12,712.11,703.78
2016/04/28,705.06,3124368,723.29,729.26,703.2
2016/04/27,721.46,3305829,725.32,727.15,709.08
2016/04/26,725.37,2776678,744.42,745.59,720.32
2016/04/25,742.21,2470543,735.35,744.88,735.1
2016/04/22,737.77,7038718,743.91,753.92,730.37
2016/04/21,780,3786960,777.31,781.6799,771.55
2016/04/20,774.92,1710652,779.16,779.66,771.27
2016/04/19,776.25,2195959,790.5,790.95,770.27
2016/04/18,787.68,1673385,780.19,788.55,777.61
2016/04/15,780,1559707,775.5,780.93,774.9301
2016/04/14,775.39,1348242,775.36,779.61,773.22
2016/04/13,771.91,1769568,770.31,775.75,764.5908
2016/04/12,764.32,1366589,758.43,764.92,751.565
2016/04/11,757.54,1586524,765.45,767.22,757.34
2016/04/08,759.47,1171831,765.87,767.13,755.77
2016/04/07,760.12,1274258,765.32,769.36,757.5
2016/04/06,768.07,1262942,757.84,768.42,756.3
2016/04/05,758.57,1222899,758.13,762.87,755.6
2016/04/04,765.12,1346216,769.51,772.44,761.785
2016/04/01,769.67,1582377,757.16,770.04,755.2
2016/03/31,762.9,1627359,768.34,769.0842,758.25
2016/03/30,768.34,2018489,768.21,777.31,767.58
2016/03/29,765.89,1988867,753.68,767.18,748.29
2016/03/28,753.28,1083237,756.17,758.3,752.04
2016/03/24,754.84,1532760,751.2,757.555,750.5
2016/03/23,757.56,1233396,763.35,765.39,756.03
2016/03/22,760.05,1104542,758.44,765,757.875
2016/03/21,762.16,1438431,753.91,763.34,751.27
2016/03/18,755.41,2814010,761.63,762.14,751.82
2016/03/17,758.48,2227732,757.65,765.34,757.36
2016/03/16,757.36,1462328,749.05,759,746.5
2016/03/15,750.57,1479737,746.02,753.01,742.84
2016/03/14,750.24,1640531,744.97,754.26,743.6625
2016/03/11,744.87,1767725,739.95,744.9,736.7
2016/03/10,732.17,2229615,727.79,736.54,723.29
2016/03/09,725.41,1977088,715.165,726.24,712.66
2016/03/08,713.53,2625740,708.39,722.25,704
2016/03/07,712.8,3085143,725.15,727.21,705.14
2016/03/04,730.22,2424117,734.8,735,725.62
2016/03/03,731.59,2025542,739.48,741,729.63
2016/03/02,739.48,1814990,742.87,743.121,733.25
2016/03/01,742.17,3003534,721.3,742.33,718.64
2016/02/29,717.22,2248577,721,730.6,716.84
2016/02/26,724.86,2122722,733.6,736.16,721.9392
2016/02/25,729.12,1806153,722.93,729.51,713.23
2016/02/24,720.9,1846479,710.61,721.22,702.02
2016/02/23,717.29,2062573,726.1,730.9,715.67
2016/02/22,729.05,1875263,729.51,734.845,723.45
2016/02/19,722.11,1745074,715.9,724.03,713.12
2016/02/18,717.51,2362978,733.96,736,715.55
2016/02/17,731.97,2456691,727,733.76,716.61
2016/02/16,717.64,2170580,718.65,722.8789,710.18
2016/02/12,706.89,2326729,712.21,716,701.58
2016/02/11,706.36,3245164,696.34,712.315,691.19
2016/02/10,706.85,3012501,711.79,723.22,705.39
2016/02/09,701.02,4200412,692.95,720.96,688.5
2016/02/08,704.16,4446576,687.68,704.52,682.01
2016/02/05,703.76,5470489,725.5,726.72,700.14
2016/02/04,730.03,5234019,744.59,745.24,722.6001
2016/02/03,749.38,6551756,786.28,791.43,736.26
2016/02/02,780.91,6784651,800.5,810.35,780.6
2016/02/01,770.77,5450452,771.26,777.59,761.38
2016/01/29,761.35,3783526,748.96,765.105,744.2
2016/01/28,748.3,3099545,738.19,751.16,730.6
2016/01/27,717.58,2105853,735.89,735.89,713.45
2016/01/26,733.79,1545696,735.21,739.46,726.97
2016/01/25,733.62,2264914,743.84,752.46,732.501
2016/01/22,745.46,2357079,742,748.56,740.5
2016/01/21,726.67,2595123,720.17,737.67,711.11
2016/01/20,718.56,4118503,705.9,726.95,687.78
2016/01/19,719.08,2434005,720.15,725.35,709.85
2016/01/15,710.49,3789249,709.99,724.158,701.51
2016/01/14,731.39,2768633,724.44,739.89,705
2016/01/13,719.57,2578588,749.34,753,716.78
2016/01/12,745.34,2337503,740.75,748.34,736.43
2016/01/11,733.07,2537985,731.95,735.08,719.56
2016/01/08,730.91,2374762,747.8,750.12,728.9201
2016/01/07,741,3152358,746.49,755.31,735.28
2016/01/06,759.33,2408797,750.37,765.73,748
2016/01/05,761.53,2257466,764.1,769.2,755.65
2016/01/04,759.44,3363528,762.2,762.2,747.54
2015/12/31,778.01,1637241,787.82,788.33,777.32
2015/12/30,790.3,1427271,793.96,796.455,787.2
2015/12/29,793.96,1919541,786.99,798.69,786.202
2015/12/28,782.24,1555564,770,782.815,767.73
2015/12/24,765.84,521141,768.52,769.2,764.39
2015/12/23,768.51,1529510,770.69,771.9,757.65
2015/12/22,767.13,1814253,764.27,770.34,761.2
2015/12/21,760.8,1737946,763.05,766.35,754.15
2015/12/18,756.85,3374853,767.23,774.14,756.59
2015/12/17,769.83,1823211,781.16,781.59,769.3
2015/12/16,776.59,2651259,766.57,781.5,757.045
2015/12/15,760.09,2461633,767.79,774.75,758
2015/12/14,762.54,2698393,751.26,764.15,736.26
2015/12/11,750.42,2156617,749,757.44,748.65
2015/12/10,760.04,1620898,763.59,766.0655,755
2015/12/09,762.55,2311713,771.1,776.0926,752.0066
2015/12/08,775.14,1553155,764.5,778.65,762.52
2015/12/07,772.99,1825712,780.06,781,766.72
2015/12/04,779.21,2489157,769.71,782.42,765.51
2015/12/03,768.2,2094623,780.56,784.48,762.45
2015/12/02,777.85,2335118,785.25,793.0475,776.43
2015/12/01,783.79,2016443,766.94,785,765.95
2015/11/30,762.85,1611922,771.87,775.03,761.12
2015/11/27,771.97,722320,769.16,774,767.0001
2015/11/25,769.26,1180083,771.69,773,766.53
2015/11/24,769.63,2391171,772.96,775.99,758.11
2015/11/23,776.7,1732340,777.47,782.9,773.51
2015/11/20,777,2772642,769.3,779.318,764.1
2015/11/19,759.94,1403664,759.78,763.23,757.23
2015/11/18,760.01,1809897,749.57,761.1,747.39
2015/11/17,745.98,1941187,752.47,754.95,744.05
2015/11/16,750.42,2531896,740.21,751.71,734.33
2015/11/13,740.07,2406131,754.04,755.33,739.47
2015/11/12,756.53,1768372,760.18,765.799,755.86
2015/11/11,765.25,2093422,762.38,769.08,759.75
2015/11/10,758.26,1489851,753.48,760.6,748.41
2015/11/09,754.77,1776667,758.52,763.3,749.11
2015/11/06,761.6,1675784,759.39,763.022,755.03
2015/11/05,760.67,2272684,758.81,766.35,757.47
2015/11/04,755.31,2087911,749.9,759.9,749.2
2015/11/03,748.82,1814805,745.43,751.698,741.16
2015/11/02,747.74,1994264,737.88,748.18,731.45
2015/10/30,737.39,1997533,745.56,746.31,736.53
2015/10/29,744.85,1824574,736.63,746.79,735.16
2015/10/28,736.92,1967439,733,737.37,727.27
2015/10/27,732.82,1936404,726.57,735.9642,724.135
2015/10/26,731.12,2411726,720.02,734.95,720.02
2015/10/23,719.33,6330015,750.06,752.5,717.94
2015/10/22,681.14,4360204,675.44,688.0499,671.7
2015/10/21,671.8,1604735,683.21,684.9,670.7
2015/10/20,680,2619471,697.89,698,673.68
2015/10/19,699.95,1502651,694,700.2397,692.21
2015/10/16,695.32,1815517,695.4,696.22,689.1
2015/10/15,693.02,2355459,685.25,694.16,684.39
2015/10/14,680.41,1563983,683.73,690.04,678.9
2015/10/13,683.17,2115479,674.26,688.46,673.108
2015/10/12,676.43,1331892,669.19,677.98,667.24
2015/10/09,671.24,1604461,667.49,674.085,662.36
2015/10/08,667,1963318,669.45,671.89,654.49
2015/10/07,670,2188886,677.4,678.74,658.11
2015/10/06,671.64,2156640,669.35,678.8,663.0823
2015/10/05,671.68,1896277,661.6,673.0275,655.87
2015/10/02,656.99,2434071,638.01,658.2555,633.5
2015/10/01,642,2117079,637.94,643.84,631.115
2015/09/30,638.37,2644953,631.83,639.31,629.15
2015/09/29,622.61,2106411,625.5,634.68,618.03
2015/09/28,624.25,2372041,639.05,642.85,617.84
2015/09/25,640.15,2421258,658.58,658.58,639.655
2015/09/24,654.91,1933343,648.97,656.7699,642.165
2015/09/23,653.29,1455506,652.9,660.28,650.7301
2015/09/22,653.2,2714760,657.47,658.82,645.03
2015/09/21,666.98,1908296,665.51,669,658
2015/09/18,660.92,3622426,665.06,669.84,660.03
2015/09/17,671.67,2372191,667.49,681.99,665
2015/09/16,665.52,1311353,665.55,668.0699,662.2
2015/09/15,665.07,1776383,656.71,668.85,653.34
2015/09/14,652.47,1497577,655.63,655.92,649.501
2015/09/11,655.3,1744371,650.21,655.31,647.41
2015/09/10,651.08,1387402,643.9,654.9,641.7
2015/09/09,643.41,2046496,651.88,657.36,640.9
2015/09/08,643.88,1952855,641,645.04,632.9
2015/09/04,628.96,2021368,629.7,634.5,626.5
2015/09/03,637.05,1726636,647.93,651.25,633.8073
2015/09/02,644.91,1876564,638,645.057,630.64
2015/09/01,629.56,2572229,633.81,644.44,625.06
2015/08/31,647.82,1939177,654.34,664.41,646.35
2015/08/28,659.69,1937829,665.76,667,653.75
2015/08/27,667.96,2943990,671.99,673.9799,651.1
2015/08/26,659.74,4292376,643.1,662.48,630.37
2015/08/25,612.47,3565971,646.468,647,611.67
2015/08/24,618.11,6472137,600.6,644.33,593.09
2015/08/21,644.03,4525625,671.04,672.89,643.104
2015/08/20,679.48,2885476,689.1,696.16,675.2801
2015/08/19,694.04,2507033,690.11,700.2,686.8
2015/08/18,688.73,1385267,691.07,695.7568,685.32
2015/08/17,694.11,1231922,688.04,694.74,683.06
2015/08/14,689.37,1379730,684.04,692.26,682.9
2015/08/13,686.51,1812741,689.2,694.03,682.18
2015/08/12,691.47,2926164,694.49,696,680.51
2015/08/11,690.3,5472566,699.58,704,684.32
2015/08/10,663.14,1587541,667.09,671.62,660.23
2015/08/07,664.39,1376441,667.78,668.795,658.87
2015/08/06,670.15,2031876,673.99,674.75,660.73
2015/08/05,673.29,1821862,665.75,679.91,665.5827
2015/08/04,661.28,1306378,664.34,668,660.51
2015/08/03,664.72,1561711,657.66,666.67,657.66
2015/07/31,657.5,1744458,664.7,664.9999,657.2
2015/07/30,664.56,1979981,657.44,668.05,651.69
2015/07/29,661.43,1835632,662.26,663.33,652.84
2015/07/28,659.66,1718071,661.76,664.1,653.41
2015/07/27,658.27,2917862,651.57,667.07,651.55
2015/07/24,654.77,4127302,676.77,677.79,653.18
2015/07/23,674.73,3738692,691.85,696.07,671.59
2015/07/22,695.1,4132750,694.02,713.33,691.62
2015/07/21,695.35,3764433,684.88,705.6,684.15
2015/07/20,692.84,5116327,688.98,697.8,681.77
2015/07/17,699.62,12846880,680,703,678
2015/07/16,601.78,5401450,589.5,604.5,587.92
2015/07/15,583.96,2067590,583.74,588.69,580.21
2015/07/14,584.18,3710928,574.5,589.7087,574.17
2015/07/13,571.73,2085866,559.51,572.85,558.7
2015/07/10,556.11,2169406,553.71,559.29,552
2015/07/09,544.65,1485579,548.65,548.88,544.62
2015/07/08,541.7,1380910,545.6,548.28,541.2
2015/07/07,550.03,1678926,547.43,551,539.85
2015/07/06,545.62,1277899,542.25,548.58,542.095
2015/07/02,547.34,1406198,544.74,548,543.57
2015/07/01,543.3,1536068,543.66,545.81,539.76
2015/06/30,540.04,1724359,545.09,545.9,539.54
2015/06/29,541.25,1880383,546.75,550.9,540.24
2015/06/26,553.06,2183443,559.71,560,551.85
2015/06/25,557.95,1335133,560.3,563.14,557.455
2015/06/24,558.57,1442149,562.48,562.64,556.81
2015/06/23,563.39,1568936,559.79,564.9,557.15
2015/06/22,559.68,1735267,559.41,565.61,558.91
2015/06/19,557.52,2961487,556.52,557.91,552.258
2015/06/18,556.18,2058702,548,557.25,548
2015/06/17,546.6,1216067,545.42,548.36,541.81
2015/06/16,544.87,1625462,544.48,546.69,541.5724
2015/06/15,543,1357406,542.73,544.05,539.21
2015/06/12,547.47,1272112,547.15,548.85,545.63
2015/06/11,550.04,1287655,554.49,554.83,549.17
2015/06/10,552.6,1512572,545.7,554.78,545.11
2015/06/09,542.16,1496543,543.42,544.84,538.8506
2015/06/08,543.48,1366108,549.61,549.87,542.95
2015/06/05,549.53,1218634,552,553.33,547.384
2015/06/04,551.69,1316279,552.18,555.96,549.12
2015/06/03,555.29,1333465,555.1,557.99,552.15
2015/06/02,553.95,1592575,547.43,558.79,546.55
2015/06/01,549.21,1653245,548.73,550.57,543.58
2015/05/29,545.32,2158011,553.2,553.94,545.04
2015/05/28,554.18,1177318,553.79,555.76,550.8
2015/05/27,554.25,1742062,548.68,555.29,546.5813
2015/05/26,547.19,1866458,552.58,553.3305,542.97
2015/05/22,554.52,1209496,554.46,558.24,553.62
2015/05/21,556.81,1707151,550.2,557.61,549.301
2015/05/20,552.51,1540493,550.92,556.065,545.1
2015/05/19,549.28,2354545,548,553.4,547.12
2015/05/18,546.67,1333895,543.82,548.34,542.25
2015/05/15,546.49,1669028,550.39,550.6,542.5
2015/05/14,549.2,1583182,543.97,549.69,542.5
2015/05/13,539.49,1211630,540.47,543.84,538.98
2015/05/12,538.73,1762653,542.81,542.961,535
2015/05/11,545.78,1091503,548.49,553.3699,545.6
2015/05/08,548.95,1411047,548.87,552.8,548.03
2015/05/07,542.04,1590003,535.9,545.2,533.45
2015/05/06,535.08,1948741,542.64,543.93,532.235
2015/05/05,543.045,1422862,550.16,552.61,542.37
2015/05/04,552.84,1750805,550.99,556.69,547.39
2015/05/01,551.16,1730758,550.51,551.22,543.85
2015/04/30,548.77,2359357,558.56,561.11,546.72
2015/04/29,561.39,1680892,560.51,565.84,559
2015/04/28,564.37,1859750,564.32,567.83,560.96
2015/04/27,566.12,2398657,572.77,575.52,562.3
2015/04/24,573.66,4608117,580.05,584.7,568.35
2015/04/23,557.46,3832155,550.41,561.17,550.08
2015/04/22,549.18,1588353,543.06,551,541.32
2015/04/21,542.925,1456074,546.31,547.7745,542.21
2015/04/20,544.53,1925377,533.75,545.8,533.35
2015/04/17,532.74,2458770,537.31,539.8,529
2015/04/16,543.52,1582777,538.35,545.229,538.1
2015/04/15,541.04,2345682,537.96,543.19,532.37
2015/04/14,539.78,2357586,546.57,546.57,535.74
2015/04/13,548.64,1466277,547.05,553.27,546.3
2015/04/10,548.54,1305197,549.57,549.85,544.98
2015/04/09,548.02,1617785,549.21,549.37,541.951
2015/04/08,548.84,1419291,546,551.5,546
2015/04/07,544.86,1365906,544.99,550.16,543.585
2015/04/06,543.95,1684445,538.84,545.54,535.7
2015/04/02,541.31,2387229,547.41,548,540.44
2015/04/01,549.49,1936432,554.83,558.5,546.03
2015/03/31,554.7,1746223,557.94,562.45,554.67
2015/03/30,561.135,1238950,560.25,562.16,556.79
2015/03/27,557.55,1725780,561.83,564.066,556.93
2015/03/26,563.64,2489407,564.65,567.19,558.31
2015/03/25,567,2652778,577.57,580.07,567
2015/03/24,577.54,3952003,568.54,581.88,568.09
2015/03/23,565.37,1501661,566,569.6399,563.06
2015/03/20,564.95,2212764,566.71,567.1,564.48
2015/03/19,563.67,1230348,564.52,566.96,562.12
2015/03/18,566.16,1762169,557.73,566.51,553.5
2015/03/17,557.61,1443991,558.29,560.64,554.41
2015/03/16,561.64,1840931,556.93,563.75,551.32
2015/03/13,553,1769482,559.23,564.36,550.33
2015/03/12,561.17,1779635,558.48,561.84,555.53
2015/03/11,555.69,2025341,559.8,564.18,555.41
2015/03/10,559.85,2002985,568.475,569.762,559.82
2015/03/09,574.1,1174148,570.92,575.45,569.05
2015/03/06,572.9,1877842,582,582.78,572.06
2015/03/05,581.435,1795117,579.62,583.2,578.23
2015/03/04,578.33,1897566,576.97,581.63,572.52
2015/03/03,578.795,2526019,576.35,580.85,570.5
2015/03/02,575.02,2515699,567,575.99,563.15
2015/02/27,562.63,3414672,558.15,569.42,557.03
2015/02/26,559.29,2700734,545.74,560.1299,545.09
2015/02/25,547.33,2041250,538.44,549.57,538.01
2015/02/24,538.65,1421363,531.55,539.4,531
2015/02/23,535,1642529,539,539.3,532
2015/02/20,541.8,1911661,547.58,547.58,538.1
2015/02/19,546.45,1541664,542.47,546.86,540.75
2015/02/18,542.65,1462015,543.82,547.55,539.55
2015/02/17,545.01,1957516,551.16,553,543.26
2015/02/13,551.16,2298660,547.51,552.54,546.6
2015/02/12,546.01,2427255,539.66,548.34,537
2015/02/11,538,1914093,539.73,541.95,536
2015/02/10,540.16,2367572,532.15,541,529.1725
2015/02/09,529.28,1513810,531.06,533.88,527.55
2015/02/06,533.875,2144723,531.01,540.215,528.65
2015/02/05,529.83,1658557,527.93,530.69,525.64
2015/02/04,526.1,1692531,533.14,536.746,525.03
2015/02/03,533.3,2352437,529.94,537.45,526.81
2015/02/02,532.2,3765337,534.32,536.5,521.72
2015/01/30,537.55,6053660,519,543.1,518.18
2015/01/29,513.23,3889925,512.9,515.19,503.48
2015/01/28,512.43,1784237,525,525.69,512.35
2015/01/27,521.19,1956292,531.4,532.78,520.8612
2015/01/26,536.72,1546251,541.5,541.5,532.07
2015/01/23,541.95,2295988,538.03,545.41,535.7508
2015/01/22,537.3,2799380,523,538.84,521.91
2015/01/21,520.39,2316928,510.84,521.851,509.59
2015/01/20,509.94,2340379,512.77,515.61,509.37
2015/01/16,510.455,2482675,503.15,510.85,503.09
2015/01/15,504.01,2553978,508.89,509.75,502.01
2015/01/14,505.93,2633957,500.42,508.26,498.16
2015/01/13,501.8,3049845,502.57,508.6,497.26
2015/01/12,497.06,2855348,499.24,500.28,490.91
2015/01/09,500.72,2097137,508.18,508.6,498.65
2015/01/08,506.91,3661816,501.51,507.5,495.02
2015/01/07,505.15,2345062,510.95,511.49,503.65
2015/01/06,506.64,2727897,520.5,521.21,505.55
2015/01/05,519.46,2054120,527.15,527.9899,517.75
2015/01/02,529.55,1325271,532.6,535.8,527.88
2014/12/31,530.66,1235889,537.74,538.4,530.2
2014/12/30,535.28,1046686,534.96,537.84,533.61
2014/12/29,537.31,2217828,540.5,543.93,537.16
2014/12/26,541.52,1113425,536.93,543.25,535.49
2014/12/24,536.93,737848,538.82,540.29,535.1
2014/12/23,538.77,2877193,534.51,542.3,533.72
2014/12/22,532.3,3315632,520.61,532.97,520.59
2014/12/19,520.04,4804183,516.99,520.81,508.86
2014/12/18,514.62,3873317,515.99,516.25,506.56
2014/12/17,506.45,3636510,499.86,509.07,499.11
2014/12/16,498.16,4343007,513.6,515.58,497.19
2014/12/15,515.84,2618113,523.76,525.37,515.397
2014/12/12,521.51,2370357,527.44,532.24,521.46
2014/12/11,532.11,2071269,530.01,537.04,529.16
2014/12/10,528.04,2315070,535.9,539.36,527.49
2014/12/09,536.11,2166487,525.875,536.65,523.41
2014/12/08,530.73,3231114,529.22,533.815,527
2014/12/05,528.08,3067025,536.7,538.2,527.26
2014/12/04,542.58,1630810,537.64,542.69,534.89
2014/12/03,536.97,1623977,537.5,541.405,535.21
2014/12/02,538.59,2073746,539.45,541.85,534.657
2014/12/01,539.65,1991727,545.09,548.79,538.62
2014/11/28,549.08,1210061,547,549.6,544.4801
2014/11/26,547.73,1480222,549.23,549.88,545.23
2014/11/25,549.23,1901867,547.21,552.5,546.91
2014/11/24,547.48,1651178,546.57,551.19,544.15
2014/11/21,545.89,2495482,551.04,551.04,545
2014/11/20,543.76,1749993,542.09,545.38,541.5
2014/11/19,547.2,1514254,544.75,548.22,539.19
2014/11/18,544.51,1821114,547.93,552.79,543.8
2014/11/17,546.64,1672965,555.19,555.19,544.44
2014/11/14,555.19,1424141,558,558,552.51
2014/11/13,556.44,1509412,560.81,560.8199,554.09
2014/11/12,558.25,1091207,561.15,561.25,555.5
2014/11/11,561.29,1096715,558.52,562.5,556.2419
2014/11/10,558.23,1298160,552.4,560.63,551.62
2014/11/07,551.82,1588998,555.6,555.6,549.35
2014/11/06,551.69,1649048,555.5,556.799,550.58
2014/11/05,555.95,1638667,566.79,566.9,554.15
2014/11/04,564.19,1384902,561.16,564.79,558.3
2014/11/03,563.77,1541486,563.53,567.15,561.63
2014/10/31,567.87,2339196,568.3,568.73,564.81
2014/10/30,560.27,1611177,558.25,562.5,552.13
2014/10/29,558.45,2052623,560.85,564.97,555.98
2014/10/28,558.94,1731315,551.71,559.2,550.43
2014/10/27,549.88,1596722,547.76,554,547.2
2014/10/24,548.9,2172669,554.98,555,545.16
2014/10/23,553.65,2150880,548.28,557.4,545.5
2014/10/22,542.69,2973468,541.05,550.76,540.23
2014/10/21,538.03,2459395,537.27,538.77,530.2
2014/10/20,532.38,2747409,520.45,533.16,519.14
2014/10/17,522.97,5992238,540.45,543.45,518.41
2014/10/16,536.92,3784199,527,540.99,524.95
2014/10/15,540.73,3808148,542.08,543.915,528.422
2014/10/14,548.69,2608672,550.14,558.63,544.5
2014/10/13,544.75,2751949,555.13,560.875,544.43
2014/10/10,555.19,2978506,567.47,575.23,555.01
2014/10/09,570.81,2407643,581.61,582.53,569.03
2014/10/08,583.74,2206710,574.79,584.69,567.64
2014/10/07,574.1,1544014,584.9,585.85,574.1
2014/10/06,587.78,1285696,589.95,592.4,585.4
2014/10/03,586.25,1211716,584.1,588.29,583.5
2014/10/02,580.88,1541071,578,583.24,574.05
2014/10/01,579.63,1447666,586.8,588.72,578.02
2014/09/30,588.41,1571469,587.49,591,584.5
2014/09/29,587.81,1142659,581.83,589.31,581.57
2014/09/26,587.9,1288870,585.93,589.5739,585
2014/09/25,585.25,1665860,596.99,598.07,584.74
2014/09/24,598.42,1757807,591.57,600.11,590.3
2014/09/23,591.18,1401711,595,596.65,590.24
2014/09/22,597.27,1782194,602.5,603.8,593.12
2014/09/19,605.4,4184064,599.49,605.4,597.76
2014/09/18,597.27,1493346,595.05,597.56,593.02
2014/09/17,593.29,1711642,589.51,596.07,587.12
2014/09/16,588.78,1578274,580.95,590.15,580.95
2014/09/15,581.64,1544649,582.24,583.92,577.01
2014/09/12,584.9,1848820,590.39,591.48,583.28
2014/09/11,591.11,1499553,590,591.945,586.04
2014/09/10,593.42,1156693,591.74,593.72,587.14
2014/09/09,591.97,1571006,600.27,600.6,590.48
2014/09/08,601.63,1598620,599.14,603.52,598.0231
2014/09/05,597.78,1798013,595.13,598.5,593.55
2014/09/04,593.14,1630391,592.13,598,590.6
2014/09/03,589.52,1578792,591.73,594.49,586.5
2014/09/02,588.63,1581444,582.95,589.3,582.4
2014/08/29,582.36,1205814,582.35,582.8999,578.24
2014/08/28,580.32,1405713,580.02,584.71,577.88
2014/08/27,583,1363287,587.81,589.37,580.9
2014/08/26,588.12,1470046,592,592.05,587.45
2014/08/25,590.57,1295469,594.77,595.58,589.26
2014/08/22,592.54,876231,593.27,594.99,589.8
2014/08/21,592.42,1131118,594.9,595.25,591.101
2014/08/20,595.41,967253,596.95,596.99,593.001
2014/08/19,597.11,1040746,595.59,597.81,594.44
2014/08/18,592.7,1464370,587.1,595.05,586.55
2014/08/15,583.71,1723366,587.5,589.47,580.76
2014/08/14,584.65,1272369,586.69,587.8,580.92
2014/08/13,584.56,1898211,576.45,586.125,575.2
2014/08/12,572.12,1390807,575,575.9,569.91
2014/08/11,577.25,1171290,579,579.69,575.298
2014/08/08,577.94,1493324,572.02,579.5639,569.02
2014/08/07,571.81,1162124,576.05,578.31,569.43
2014/08/06,574.49,1322760,569.5,578.644,567.45
2014/08/05,573.14,1648328,579.38,580.2,570.31
2014/08/04,582.27,1516299,576.51,583.82,572.26
2014/08/01,573.6,2209772,578.555,583.43,570.3
2014/07/31,579.55,2307214,588.96,591.9899,577.68
2014/07/30,595.44,1215052,595.81,598.45,592.7
2014/07/29,593.95,1364289,597.7,598.49,592.17
2014/07/28,599.02,1357713,597.75,601.098,592.59
2014/07/25,598.08,1359950,599.25,601,595.75
2014/07/24,603.01,1293149,605.53,608.91,601
2014/07/23,605.19,1105900,602.05,607.05,601.35
2014/07/22,603.57,1879176,599.7,608.89,599.2576
2014/07/21,598.44,2237320,601.35,604.16,594.45
2014/07/18,605.11,4869149,603.01,606.7,590.92
2014/07/17,580.82,2906223,588.97,589.5,576.85
2014/07/16,590.62,1440365,596.89,597,590.25
2014/07/15,593.06,1672965,595.15,595.2999,585.31
2014/07/14,594.26,1951055,590.6,594.86,586.693
2014/07/11,586.65,1511384,581,588.23,580.575
2014/07/10,580.04,1434626,573,585.25,572.1001
2014/07/09,583.36,1371057,578.95,584.1,577
2014/07/08,578.4,2125090,586.365,587.97,574
2014/07/07,590.76,1334876,593.51,595.645,587.94
2014/07/03,593.08,898852,591.7,594.25,589
2014/07/02,590.78,1195250,592.26,594.15,589.11
2014/07/01,591.49,1643199,587.65,593.66,586.29
2014/06/30,584.67,1478867,586.76,587.71,583.29
2014/06/27,585.69,2015965,585.45,587.88,582.62
2014/06/26,584.77,2001257,589.3,589.6,579.6
2014/06/25,585.93,2110029,573.55,587.3,573.26
2014/06/24,572.54,2843997,574.22,582.25,569.16
2014/06/23,574.29,1722711,564.35,574.44,563.5
2014/06/20,566.52,3156309,566.45,566.77,559.37
2014/06/19,564.99,2627242,561.15,565,556.6679
2014/06/18,560.66,2057643,552.8,561.4,551.58
2014/06/17,550.615,1477494,552.36,553.74,547.47
2014/06/16,552.3,1938486,557.25,557.99,550
2014/06/13,560.35,1353287,560.08,560.65,553.72
2014/06/12,559.5,1546085,567,567,557.15
2014/06/11,567.5,1128417,565.92,568.97,563.68
2014/06/10,568.3,1472116,568.78,572,566.13
2014/06/09,570.73,1529355,566.75,572,565.22
2014/06/06,566.03,1740248,568.16,568.7999,559.58
2014/06/05,564.93,1792859,557.11,565,555.05
2014/06/04,553.76,1729048,551.52,558.58,548.56
2014/06/03,554.51,2026954,560.9,562.4,552.5275
2014/06/02,564.34,1660355,569.75,570.41,556.7
2014/05/30,571.65,1871693,571.64,572.58,565.79
2014/05/29,570.56,1409408,573.39,573.48,568.4525
2014/05/28,570.45,1580200,574.57,577.66,569.952
2014/05/27,574.87,2185798,567.78,574.87,564.15
2014/05/23,563.8,2672414,558.13,565,554.17
2014/05/22,555.45,2146620,552.2,557.96,551
2014/05/21,549.7,1562619,542.9,549.75,542.11
2014/05/20,540.39,2424962,540,546.35,536.57
2014/05/19,538.83,1976325,528.88,539.35,525.66
2014/05/16,528.3,1907537,529.6,530.84,523.57
2014/05/15,529.12,1829143,533.14,533.9999,525.31
2014/05/14,534.41,1280903,541.82,541.82,533.11
2014/05/13,541.54,2010474,539.58,543.99,537.9
2014/05/12,538.43,1944902,531.84,538.75,527.51
2014/05/09,526.62,2261215,518.65,527.35,514.28
2014/05/08,520.17,2450440,515.72,527.35,514.46
2014/05/07,518,3071981,523.25,524.43,511.09
2014/05/06,522.57,1834320,533.41,534.548,522.2601
2014/05/05,535.33,1228390,530.24,535.72,527.58
2014/05/02,533.87,1779648,541.44,542.4,533.27
2014/05/01,538.53,2003547,534.25,539.91,532.86
2014/04/30,534.88,2036412,535.12,536.34,529.09
2014/04/29,536.33,2531953,523.89,537.76,523
2014/04/28,522.98,3750042,525.8,525.9,511
2014/04/25,523.1,2369938,532.26,533.86,522.5
2014/04/24,534.44,2065546,541.69,542.5,531
2014/04/23,537.51,1954017,543.67,544.8,528.1277
2014/04/22,545.5,2326897,536,547.995,536
2014/04/21,539.37,2422418,544,544,534
2014/04/17,543.34,5604179,556.32,557,539.4
2014/04/16,563.9,4535718,557.7,564,553.1
2014/04/15,548.7,3992074,551,552.89,530.64
2014/04/14,545.2,2538776,543.66,553.02,540.52
2014/04/11,537.76,3174702,537.94,547.59,533.4
2014/04/10,546.69,3294330,568,568.21,545.5
2014/04/09,567.04,3031068,565.84,567.8,555.38
2014/04/08,557.51,3482243,545.05,559.88,544.7
2014/04/07,540.63,3946815,544.79,549.85,530.53
2014/04/04,545.25,5363131,578.55,579.7173,544.494
2014/04/03,571.5,4012659,573.39,588.3,566.01
2014/04/02,573.39,2085760,576.825,578.2899,567.7829
2014/04/01,573.2839,2180443,565.8987,574.6023,564.752
2014/03/31,562.989,1939988,571.0158,573.3395,562.1505
2014/03/28,565.8381,2253524,565.2571,572.4251,564.6358
2014/03/27,562.8729,3818631,571.2431,571.7937,556.7202
2014/03/26,571.8089,2554077,586.9834,591.8126,571.5715
2014/03/25,585.3215,2410125,588.999,590.9387,579.4012
2014/03/24,584.9224,3036542,598.1875,598.5462,578.8708
2014/03/21,597.6066,3207477,609.3613,611.0384,597.3086
2014/03/20,604.7393,1684681,606.1486,611.0283,603.83
2014/03/19,605.795,1610833,612.1346,612.2306,603.3501
2014/03/18,611.8618,1817951,603.4815,611.9982,602.6682
2014/03/17,602.1832,2160095,595.6921,604.6938,595.1163
2014/03/14,592.4339,2293388,597.0762,601.5619,592.2975
2014/03/13,600.6476,2339645,610.1898,611.4779,598.4755
2014/03/12,609.8614,1964277,604.3554,610.1393,598.1875
2014/03/11,606.1688,1712649,613.1297,613.4075,604.4766
2014/03/10,612.0184,1214528,614.0996,615.0821,608.24
2014/03/07,613.645,1514730,619.7118,619.8054,611.9517
2014/03/06,616.0798,1267959,617.4285,619.3809,615.5696
2014/03/05,615.3978,1235272,613.7763,617.8326,611.9356
2014/03/04,613.7056,1467631,613.7511,614.2562,610.9728
2014/03/03,607.5327,2104616,609.5836,610.1342,602.2034
2014/02/28,614.0794,2313176,616.4485,618.3933,609.3159
2014/02/27,615.8777,1259795,615.4635,618.4161,614.7669
2014/02/26,616.3627,1982121,618.2974,620.7625,613.1247
2014/02/25,616.2768,1438445,614.2259,618.5499,611.4392
2014/02/24,612.4932,1674113,608.8815,616.3576,608.7501
2014/02/21,608.0884,1862284,610.1191,611.1597,607.606
2014/02/20,608.25,1700843,607.76,609.6518,606.285
2014/02/19,607.3559,2103507,608.8511,610.8313,604.912
2014/02/18,611.6699,2108553,606.8861,612.6751,606.1739
2014/02/14,607.5883,2193285,603.9563,608.3915,602.5368
2014/02/13,606.1234,1835894,596.4498,606.1234,595.8992
2014/02/12,599.4504,1724490,600.6173,601.1224,596.7681
2014/02/11,601.2134,2050377,596.1569,602.0651,592.1359
2014/02/10,592.4996,1944075,591.9288,597.2833,590.5245
2014/02/07,594.7778,2685432,589.8223,595.0102,586.2515
2014/02/06,585.9479,1945997,581.4874,586.0489,579.679
2014/02/05,577.4816,2394325,577.5726,581.3056,569.8136
2014/02/04,574.9357,2811838,574.8498,583.4424,574.3548
2014/02/03,572.5464,4568875,595.6669,596.9408,571.8266
2014/01/31,596.561,5565423,591.7015,599.3746,581.4874
2014/01/30,573.5385,5076247,578.3909,582.1744,569.4246
2014/01/29,559.155,2364192,565.3178,566.6463,555.3664
2014/01/28,567.2828,2208315,560.8725,568.6664,560.6805
2014/01/27,556.2807,4352585,568.8437,569.0457,546.7032
2014/01/24,567.697,3918938,581.4268,582.7074,567.2777
2014/01/23,586.0186,1948578,585.9681,587.2259,583.1241
2014/01/22,588.5039,1571311,589.3071,589.9537,585.3922
2014/01/21,587.8371,1979510,586.4379,587.9887,581.5733
2014/01/17,581.1844,2700584,584.3769,586.2863,577.9868
2014/01/16,584.0586,1683876,580.462,584.9219,579.9063
2014/01/15,580.2195,1949525,582.427,583.4424,577.7797
2014/01/14,580.6135,2481611,574.8296,581.4218,569.8489
2014/01/13,567.2676,2418270,569.0306,579.3557,564.3328
2014/01/10,570.9047,2141847,575.4005,575.4005,566.8989
2014/01/09,570.935,2084366,577.6029,577.9969,568.5709
2014/01/08,576.4865,2242287,578.8961,579.5628,572.4757
2014/01/07,575.2881,2552245,568.288,575.7086,566.3483
2014/01/06,564.4085,1769288,562.2313,565.1864,558.9125
2014/01/03,558.1851,1664846,563.2366,564.2115,558.1498
2014/01/02,562.2869,1821401,563.4689,564.6257,559.8319
2013/12/31,566.1209,1357839,561.8424,566.2674,558.8216
2013/12/30,560.4381,1234872,565.934,566.0149,560.2158
2013/12/27,564.9541,1569747,565.7623,565.9037,562.196
2013/12/26,564.4792,1337795,562.7365,565.2571,560.0491
2013/12/24,561.6403,734170,563.2214,563.3578,559.7511
2013/12/23,563.2871,1721503,559.6197,563.6406,558.2458
2013/12/20,555.9726,3261557,549.7492,556.2504,549.5977
2013/12/19,548.6985,1665669,545.9444,551.6132,545.0918
2013/12/18,547.9559,2210252,541.4396,548.057,534.9687
2013/12/17,540.4343,1535137,541.9296,545.9404,539.6867
2013/12/16,542.0104,1602009,537.4742,542.8742,536.4689
2013/12/13,535.8527,2162168,543.2328,543.6824,534.3852
2013/12/12,540.4848,1595700,545.3393,547.0416,539.9999
2013/12/11,544.1875,1706923,549.2946,551.2747,543.1166
2013/12/10,547.9105,1853894,543.6117,551.7748,543.3591
2013/12/09,544.6169,1482485,541.0051,546.7234,539.5049
2013/12/06,540.4394,1428774,540.399,540.505,535.494
2013/12/05,534.1099,1133663,534.0392,535.2818,530.9528
2013/12/04,534.5342,1190968,531.0942,537.4641,530.4021
2013/12/03,532.0489,1676144,530.882,537.1913,529.9071
2013/12/02,532.6652,1373206,537.2267,538.6613,530.7861
2013/11/29,535.2465,1192773,536.5447,538.7977,535.1758
2013/11/27,537.0246,1122631,536.479,539.4948,535.4536
2013/11/26,534.6504,2286072,529.6949,536.2113,526.8333
2013/11/25,528.3462,1612058,523.9161,532.0136,522.8363
2013/11/22,521.254,1254110,522.0268,523.416,519.9065
2013/11/21,522.3552,1091805,518.7838,524.497,518.2787
2013/11/20,516.4147,963706,520.274,521.9965,515.4297
2013/11/19,517.8766,1128798,521.1681,522.6987,516.7885
2013/11/18,521.0822,1759713,523.2038,529.7657,519.9165
2013/11/15,522.0976,1276257,522.7593,524.3404,520.4563
2013/11/14,522.9412,1166731,522.2794,525.2244,520.476
2013/11/13,521.547,1578515,508.5546,521.7389,508.4283
2013/11/12,511.0955,1218087,509.0345,514.0152,507.6706
2013/11/11,510.4944,1112528,509.9488,513.1919,509.1861
2013/11/08,513.2424,1290800,509.5649,514.4901,509.4386
2013/11/07,509.1608,1679632,516.5662,517.233,509.0042
2013/11/06,516.6369,914174,518.0766,518.7838,512.909
2013/11/05,516.0156,1181373,515.4246,521.1327,513.9445
2013/11/04,518.3322,1138656,521.057,521.4964,516.2732
2013/11/01,518.804,1283286,521.2035,523.3301,517.824
2013/10/31,520.5922,1616405,519.7587,526.1205,517.2532
2013/10/30,520.5114,1324081,524.0525,524.0929,518.2787
2013/10/29,523.4514,1604995,514.7932,523.805,511.9644
2013/10/28,512.7221,1158320,512.8231,516.9804,511.7042
2013/10/25,512.8231,2030479,519.7032,519.7032,510.5702
2013/10/24,518.0514,2092054,521.2439,525.6386,517.6725
2013/10/23,521.01,2663226,505.65,522.6986,505.4631
2013/10/22,508.6809,2208639,507.6706,511.7118,503.0187
2013/10/21,506.8119,3628191,510.9339,514.7427,504.9176
2013/10/18,510.9076,11563920,493.3144,512.9545,492.0111
2013/10/17,448.9698,4163147,451.0893,453.0645,447.422
2013/10/16,453.6348,2004867,447.4927,453.7868,446.5531
2013/10/15,445.5429,1591887,442.3857,447.3715,441.4966
2013/10/14,442.5625,1243573,437.7889,442.6332,437.1473
2013/10/11,440.4813,1407096,437.4706,441.234,437.1019
2013/10/10,438.587,2255255,436.3644,438.885,434.5307
2013/10/09,432.3333,2651123,432.5455,435.7632,425.827
2013/10/08,431.227,1943503,437.112,437.4454,430.1966
2013/10/07,437.3241,1293591,438.1879,441.4916,436.5008
2013/10/04,440.6632,1358005,442.0018,443.2697,439.4761
2013/10/03,442.5524,2117005,448.5687,451.6501,440.5369
2013/10/02,448.5636,1495334,445.9066,449.2531,443.4263
2013/10/01,448.0655,1682984,444.6538,448.402,444.5528
2013/09/30,442.4615,1720996,439.0113,444.9518,438.6224
2013/09/27,442.7039,1258822,441.9109,443.2748,440.1378
2013/09/26,443.6031,1259907,443.6688,445.9167,442.0018
2013/09/25,443.1283,1649029,447.8362,447.8362,442.3049
2013/09/24,447.9827,1466985,447.811,449.6295,445.2347
2013/09/23,447.811,1777442,452.6856,455.4336,447.1543
2013/09/20,456.2014,4343880,453.8171,456.7167,452.4179
2013/09/19,453.8171,1596560,457.6562,457.6562,452.3067
2013/09/18,456.3075,1934434,447.7352,456.6358,446.0784
2013/09/17,447.6139,1259422,448.2706,448.7682,445.0327
2013/09/16,448.4474,1341111,452.7109,453.115,446.9876
2013/09/13,449.1082,1325286,451.8521,452.4482,446.9724
2013/09/12,451.1267,1095465,453.317,453.5696,449.584
2013/09/11,452.7058,1610577,448.8414,453.0998,447.5988
2013/09/10,448.9071,1287636,449.5891,450.5893,446.5481
2013/09/09,448.5959,1222504,446.4117,449.4527,445.75
2013/09/06,444.3154,1561560,445.7601,446.437,441.3653
2013/09/05,444.3052,1291335,441.2441,444.4669,440.2893
2013/09/04,440.3015,2040633,434.6014,441.2441,431.9848
2013/09/03,434.6166,2047636,431.5756,437.5515,431.3685
2013/08/30,427.8072,1862207,432.2828,433.4345,427.1303
2013/08/29,432.1161,1370908,428.9034,434.6166,428.6609
2013/08/28,428.6407,1329908,429.4995,432.106,428.2467
2013/08/27,429.4489,1731654,434.2327,436.3088,428.3124
2013/08/26,437.6525,1056184,439.4761,441.9513,437.4807
2013/08/23,439.5821,1076493,443.4313,443.5172,439.3498
2013/08/22,441.3502,869911,440.84,441.8755,439.6023
2013/08/21,439.1376,1757333,439.8044,442.9661,437.7081
2013/08/20,437.1625,1236259,438.6426,440.5419,436.2128
2013/08/19,437.2787,1810825,433.2678,440.4864,433.1365
2013/08/16,432.8627,1675087,435.0712,435.6572,432.6768
2013/08/15,434.2529,1869174,436.6675,436.9099,433.4143
2013/08/14,439.3801,2082097,443.7041,444.6437,438.0415
2013/08/13,445.1589,1419756,447.9777,448.8212,442.608
2013/08/12,447.3109,1377034,448.013,448.0635,445.361
2013/08/09,449.7861,1323661,449.8618,452.3674,449.579
2013/08/08,450.9226,1487625,452.3522,452.529,447.2023
2013/08/07,449.9073,1379208,452.1249,453.8474,449.1193
2013/08/06,452.8978,1504606,456.9995,459.5349,452.4734
2013/08/05,457.1561,1309721,457.3531,457.4213,454.2263
2013/08/02,457.9492,1713765,456.3681,458.1664,455.0446
2013/08/01,456.7621,2133480,452.1047,456.9288,452.1047
2013/07/31,448.4424,2072892,451.0893,452.8669,447.6493
2013/07/30,450.0437,1755610,447.2856,452.4128,444.967
2013/07/29,445.6742,1891862,447.0027,452.0138,444.9771
2013/07/26,447.23,1777562,448.0585,449.5739,445.5378
2013/07/25,448.4171,3000533,451.5339,453.0392,447.5988
2013/07/24,456.0953,2063078,458.2978,459.8334,454.984
2013/07/23,456.55,2045127,460.0355,461.1973,454.4132
2013/07/22,460.0355,2902800,455.6407,461.0306,453.115
2013/07/19,452.9119,7358055,447.8665,456.1206,442.3099
2013/07/18,460.0254,3579481,464.2231,464.7333,456.2418
2013/07/17,464.0008,1505868,465.2385,468.1986,462.8643
2013/07/16,464.5353,1982952,468.335,468.7593,461.6519
2013/07/15,467.1024,1958669,466.9054,468.7745,462.8946
2013/07/12,466.2487,2567441,464.7333,466.2487,462.3288
2013/07/11,464.8545,2583821,461.1973,465.1425,458.9342
2013/07/10,457.6562,1706796,456.3732,460.2552,454.8224
2013/07/09,457.2774,1961588,460.187,461.172,453.61
2013/07/08,457.2016,1969450,454.2313,457.7977,453.1574
2013/07/05,451.3419,1701830,449.584,452.3118,448.2353
2013/07/03,447.7756,1048628,444.477,449.1597,443.7698
2013/07/02,445.6944,1891448,449.68,450.0841,443.1485
2013/07/01,448.5081,1722652,447.7857,450.6297,447.0532
2013/06/28,444.7144,2348727,441.9513,445.457,441.5931
2013/06/27,443.0474,1926354,443.9213,446.8966,442.8353
2013/06/26,441.3198,1831328,441.3704,443.5172,439.764
2013/06/25,437.5565,2552561,443.1434,444.3659,436.7028
2013/06/24,439.37,3016272,440.4257,442.6686,436.0663
2013/06/21,444.9973,3981576,448.7404,449.5183,441.0269
2013/06/20,446.9219,3371895,451.5945,455.1356,446.1995
2013/06/19,454.9739,2915792,455.3225,460.1062,453.3675
2013/06/18,454.9436,2151510,448.897,455.1356,448.7455
2013/06/17,447.6847,2145138,444.1386,449.291,443.6587
2013/06/14,442.022,2244971,444.578,446.9017,441.5623
2013/06/13,443.0121,2069414,438.9608,444.3558,437.2029
2013/06/12,440.4762,2204549,447.2856,447.5584,439.2993
2013/06/11,444.4315,1757482,446.5329,448.0635,444.285
2013/06/10,449.6901,2337753,445.5883,450.0841,444.573
2013/06/07,444.3911,2673069,439.6882,444.5275,437.112
2013/06/06,436.7685,2578905,436.5967,437.6222,427.9689
2013/06/05,434.2731,2106491,435.6925,439.1982,432.9748
2013/06/04,433.97,1867345,438.39,439.7741,431.4291
2013/06/03,438.2789,2475396,440.9915,441.4814,431.909
2013/05/31,440.0913,1969357,438.5264,443.0121,438.2233
2013/05/30,439.86,2120587,439.4357,443.9719,437.6626
2013/05/29,438.6224,2012380,442.3604,443.5122,436.5917
2013/05/28,445.169,2257410,446.2955,450.66,444.7296
2013/05/24,441.1531,2296360,442.1331,443.9314,439.9863
2013/05/23,445.9369,2274946,443.0121,449.5588,441.4966
2013/05/22,449.286,2557609,455.9236,459.3333,448.0029
2013/05/21,458.1513,1982685,458.6817,460.5204,453.4231
2013/05/20,458.9393,2272695,457.1561,465.0364,457.1561
2013/05/17,459.2676,2791803,459.692,461.4443,454.8931
2013/05/16,456.5853,3203974,464.2282,464.7232,455.6458
2013/05/15,462.6572,3984994,452.3573,462.9047,451.6096
2013/05/14,448.114,1576836,443.2646,448.9172,443.0828
2013/05/13,443.2798,1448030,443.9668,445.7752,441.184
2013/05/10,444.6437,1897154,442.1584,444.8003,440.5672
2013/05/09,440.2237,2199550,439.9004,444.3558,438.582
2013/05/08,441.3097,2466446,432.9092,441.436,430.8431
2013/05/07,433.0254,1958986,435.9451,436.3795,429.7116
2013/05/06,435.2076,2140979,428.4942,435.3591,428.4942
2013/05/03,427.2111,2511142,422.7861,427.7567,422.3011
2013/05/02,419.0733,2016664,414.2693,421.5687,413.7389
2013/05/01,414.436,1454134,415.8656,416.6031,412.3801
2013/04/30,416.5273,2306166,413.7137,418.0781,413.0469
2013/04/29,413.744,2300254,405.7576,415.5827,405.6314
2013/04/26,404.8332,2487637,407.955,408.0257,402.3883
2013/04/25,408.7127,1990183,412.3245,412.4357,407.9702
2013/04/24,410.9121,1829051,408.2126,413.2085,408.1571
2013/04/23,408.1066,2292052,404.6211,411.9457,404.2978
2013/04/22,404.1735,2883007,404.419,406.1153,391.4873
2013/04/19,404.0503,5802611,388.5373,405.8536,387.0723
2013/04/18,386.8976,3285226,396.7155,396.9429,384.5467
2013/04/17,395.3062,2036508,397.4228,399.4913,393.0532
2013/04/16,400.7668,1741556,397.3419,402.0953,395.9932
2013/04/15,394.988,2452511,397.0186,402.6005,392.5077
2013/04/12,399.0897,1636329,400.0697,400.1263,395.4931
2013/04/11,399.2615,2028666,400.5193,400.6304,396.0639
2013/04/10,399.1554,1978662,395.488,400.2516,391.9924
2013/04/09,392.8259,2157238,391.7399,395.9073,390.5326
2013/04/08,391.4115,2831918,393.3816,393.7857,388.1533
2013/04/05,395.5537,3433494,397.0742,397.544,392.1945
2013/04/04,401.6256,2447102,406.2628,407.0205,399.7212
2013/04/03,407.2488,1738253,410.9152,411.289,404.4534
2013/04/02,410.703,2041175,406.4093,411.6072,406.1365
2013/04/01,404.717,1806580,401.5952,405.2525,400.7062
2013/03/28,401.18,2286612,406.1314,406.8285,400.7314
2013/03/27,405.4596,2163095,407.4903,407.6519,404.7878
2013/03/26,410.3898,1191420,410.9354,411.1879,408.051
2013/03/25,408.9855,1706904,410.3848,413.8299,407.561
2013/03/22,409.324,1487868,411.5618,411.8143,408.9855
2013/03/21,409.8039,1466416,409.819,412.6616,409.0916
2013/03/20,411.5456,1463422,412.6175,412.961,409.8948
2013/03/19,409.8342,2097435,409.7937,413.84,407.3741
2013/03/18,408.051,1837742,406.6416,410.5616,404.8585
2013/03/15,411.3405,3096363,413.4611,414.3704,410.8546
2013/03/14,414.9967,1650811,417.7498,417.7498,412.9004
2013/03/13,416.9011,1641213,418.2095,419.6188,415.3857
2013/03/12,418.063,1994079,419.6289,420.225,416.0727
2013/03/11,421.7051,1594652,420.124,424.1702,420.028
2013/03/08,420.0381,2911833,421.5434,421.7555,416.7698
2013/03/07,420.5816,2052201,421.3212,422.6143,419.0581
2013/03/06,419.9674,2872395,424.8395,426.3423,418.6691
2013/03/05,423.6165,4043572,418.7298,424.3974,418.7146
2013/03/04,414.9786,2765170,406.7932,415.6534,406.6416
2013/03/01,407.2428,2175125,403.0046,407.7227,402.1711
2013/02/28,404.7221,2264972,404.6716,407.6469,404.6362
2013/02/27,404.0048,2025716,401.4892,406.5154,399.6252
2013/02/26,399.1301,2202194,401.5902,402.07,396.2357
2013/02/25,399.4534,2303464,405.2778,408.3642,399.312
2013/02/22,403.9694,2053709,403.7421,404.7474,400.984
2013/02/21,401.8579,3504108,403.1056,406.869,399.6807
2013/02/20,400.3071,2763911,406.7932,408.6471,399.9707
2013/02/19,407.5762,2930859,402.0903,407.6519,401.7316
2013/02/15,400.5243,2729417,397.7511,400.7112,397.5844
2013/02/14,397.9633,1735119,393.8766,398.428,392.8865
2013/02/13,395.4577,1197970,394.0787,396.7155,393.9979
2013/02/12,394.3666,1858945,394.897,398.0037,393.6948
2013/02/11,395.2355,2166856,393.2048,395.5285,390.8559
2013/02/08,396.7257,3017515,394.0787,397.3823,393.7908
2013/02/07,390.9569,2839906,388.81,393.4118,386.6884
2013/02/06,389.0474,2073310,383.4403,390.4568,383.1524
2013/02/05,386.8097,1870516,384.4809,389.5223,383.6399
2013/02/04,383.4151,3039252,387.7947,389.201,383.0362
2013/02/01,391.7904,3740977,383.0009,392.2955,382.9503
2013/01/31,381.7329,1632827,379.1163,382.7079,378.985
2013/01/30,380.7934,1732972,380.7479,384.39,380.3286
2013/01/29,380.7176,1745448,377.217,382.3694,377.1109
2013/01/28,379.2274,1626733,379.7477,381.6875,377.7928
2013/01/25,380.7126,2225604,379.2476,383.1423,378.985
2013/01/24,380.7934,3381676,374.4336,382.3087,374.0643
2013/01/23,374.5649,5894240,371.7816,378.3535,371.6806
2013/01/22,355.0512,3746912,355.9554,356.2964,351.3384
2013/01/18,355.8796,3225898,358.8347,360.0521,354.2733
2013/01/17,359.3197,2209894,362.5475,363.522,359.1681
2013/01/16,361.2746,2023007,364.9167,365.8967,360.5068
2013/01/15,366.1947,3927265,363.3659,371.2815,359.7137
2013/01/14,365.346,2863106,372.2918,374.9185,364.8914
2013/01/11,373.8022,1285125,374.8175,375.0329,371.9382
2013/01/10,374.5548,1835680,375.2368,376.333,370.5238
2013/01/09,372.8565,2023414,369.9025,372.9737,368.0486
2013/01/08,370.4228,1675767,371.5543,371.9381,365.9421
2013/01/07,371.1552,1655567,371.5088,373.494,369.0488
2013/01/04,372.7818,2763352,368.4224,374.5498,367.5839
2013/01/03,365.5582,2318140,366.1947,369.7307,364.068
2013/01/02,365.346,2541125,363.4113,367.2403,361.9616
2012/12/31,357.3294,1997204,353.6014,358.9408,351.5809
2012/12/28,353.6065,1400727,354.4551,357.092,353.6065
2012/12/27,356.7788,1647392,357.2082,358.0669,352.8993
2012/12/26,358.0821,1182317,357.6779,360.1077,354.8188
2012/12/24,358.4003,841931,360.9311,361.2695,357.3749
2012/12/21,361.4968,3525039,360.6583,363.1078,358.9156
2012/12/20,364.8965,1656953,365.3511,366.0533,362.1745
2012/12/19,363.7599,1918493,364.063,365.2198,362.0272
2012/12/18,364.2448,3004838,361.9868,368.3011,361.2039
2012/12/17,364.0983,3034558,356.3797,372.9384,355.6321
2012/12/14,354.5931,2129893,353.1822,357.5517,352.8084
2012/12/13,354.9653,3443866,361.6433,361.9237,353.3741
2012/12/12,352.3689,2425774,353.2125,355.3745,350.3079
2012/12/11,352.0254,2687108,348.55,354.5713,347.3983
2012/12/10,346.2364,1366366,346.2213,349.3835,345.413
2012/12/07,345.6252,1918392,351.0757,352.0254,344.7205
2012/12/06,349.1208,1462216,347.3326,351.3838,345.7767
2012/12/05,347.4488,1860794,349.636,350.8231,344.6756
2012/12/04,349.0703,1991355,351.0757,351.3333,346.3779
2012/12/03,351.202,2192348,354.733,356.5767,350.6266
2012/11/30,352.778,3162630,349.2117,353.2074,346.3728
2012/11/29,349.5047,2775139,347.4286,350.52,344.5088
2012/11/28,345.3524,3041840,337.4418,345.9788,335.3606
2012/11/27,338.8057,2508178,333.4815,340.9728,332.3853
2012/11/26,333.9766,2202401,336.6488,336.9316,332.9006
2012/11/23,337.4216,922477,338.4319,338.4471,336.477
2012/11/21,336.3608,2111456,337.9369,338.3461,333.5977
2012/11/20,338.4319,2087785,338.1996,342.4882,335.7041
2012/11/19,337.5429,2368104,331.2235,337.9015,331.1376
2012/11/16,326.9197,3437836,326.3186,329.8672,321.2722
2012/11/15,326.9601,1848663,328.3442,333.3956,325.2608
2012/11/14,329.6323,1667792,333.729,334.4968,328.5968
2012/11/13,332.9174,1593945,334.9111,337.2347,332.5015
2012/11/12,336.376,1405870,335.2899,338.3461,333.8351
2012/11/09,334.9262,3114084,330.6931,337.6085,328.4957
2012/11/08,329.501,2596940,338.5481,339.1997,328.9655
2012/11/07,336.9923,2231507,340.9728,342.6054,336.674
2012/11/06,344.3674,1582791,346.2667,346.782,342.2609
2012/11/05,344.9938,1635894,345.7717,346.9638,341.2557
2012/11/02,347.4983,2324369,350.9696,351.3535,347.2214
2012/11/01,347.3326,2048771,343.246,349.0046,342.8519
2012/10/31,343.6489,1536501,343.4278,344.0037,340.9728
2012/10/26,341.0486,1950865,341.7305,345.0291,339.0533
2012/10/25,342.367,2399090,343.4985,344.5088,340.2201
2012/10/24,342.1358,2494311,346.9335,347.0345,341.1092
2012/10/23,343.6753,2915611,339.4624,347.2012,339.4574
2012/10/22,342.8267,4055372,344.0087,345.8374,338.2955
2012/10/19,344.4027,11479490,356.4201,356.9859,339.4574
2012/10/18,351.0757,12407870,381.6572,383.6197,341.478
2012/10/17,381.6319,2292519,375.8025,382.0613,373.9386
2012/10/16,376.1814,2058068,373.8729,377.3382,372.0191
2012/10/15,374.3023,3017878,374.7872,375.7419,369.1099
2012/10/12,376.2067,2403670,379.7932,381.3187,375.8783
2012/10/11,379.6063,2383687,380.3236,383.1524,379.0052
2012/10/10,376.1107,2039703,374.7468,377.61,372.9434
2012/10/09,375.8733,3002784,383.7434,384.5764,375.0852
2012/10/08,382.819,1957226,384.4153,385.7185,380.955
2012/10/05,387.7745,2735841,389.3202,391.1741,386.4384
2012/10/04,387.9765,2452198,385.2993,388.906,383.607
2012/10/03,385.173,2208139,381.7481,385.8903,379.97
2012/10/02,382.3896,2768926,386.5369,386.9359,378.9951
2012/10/01,384.8093,3167487,383.4302,386.4358,381.9956
2012/09/28,381.1318,2783390,380.955,383.5565,379.4396
2012/09/27,382.1421,3920387,383.8849,385.3447,379.6922
2012/09/26,380.6065,5672350,378.7829,384.5365,374.3124
2012/09/25,378.4344,6048362,380.3994,386.3803,377.6766
2012/09/24,378.5455,3560175,369.2609,378.8789,368.8821
2012/09/21,370.7713,6356170,369.8721,371.2411,368.8164
2012/09/20,367.8044,2906562,365.9623,369.4529,364.3206
2012/09/19,367.4929,3097447,362.4415,368.0284,361.8909
2012/09/18,362.8355,2066329,357.5315,363.0274,357.0263
2012/09/17,358.6428,1507518,357.6982,360.1077,356.1272
2012/09/14,358.4912,2618474,358.4508,360.1683,357.1425
2012/09/13,356.6525,2657503,350.1109,358.1477,348.8228
2012/09/12,348.9945,2641060,348.2519,351.0297,343.9431
2012/09/11,349.6562,1869256,352.5709,353.9298,349.0551
2012/09/10,353.9904,2559567,358.5316,360.0723,352.7881
2012/09/07,356.7081,3231250,353.6014,359.7895,352.4244
2012/09/06,353.2983,3042880,346.5092,353.5459,345.888
2012/09/05,343.8622,1708169,343.4985,346.782,343.0641
2012/09/04,344.0239,1889318,345.7969,346.0243,340.2151
2012/08/31,346.0697,2125576,345.5191,347.8327,343.5187
2012/08/30,344.3472,1626719,345.6403,347.2316,343.5895
2012/08/29,347.5447,2988737,342.17,348.0398,341.5537
2012/08/28,342.1094,2057213,335.9214,342.2963,335.79
2012/08/27,338.0531,2613607,334.906,339.4574,333.0117
2012/08/24,342.8065,1426194,341.2759,343.7258,340.5081
2012/08/23,341.8821,1783743,340.6041,343.741,338.9522
2012/08/22,342.074,1908504,337.1236,343.8016,336.7791
2012/08/21,338.1996,2221205,340.0181,342.4882,334.4908
2012/08/20,341.2456,1756206,341.2254,342.9277,339.7908
2012/08/17,342.0538,2177596,340.5283,342.1094,339.3058
2012/08/16,339.8968,1717691,337.1893,340.791,336.9721
2012/08/15,337.2044,2410680,338.5885,340.5939,335.4667
2012/08/14,337.7702,3660483,333.0168,339.8867,332.8905
2012/08/13,333.4007,3267551,327.0409,333.4714,326.6671
2012/08/10,324.303,1434408,322.5805,324.4243,321.3378
2012/08/09,324.4798,1057880,325.5709,326.5105,324.0607
2012/08/08,324.4192,1320536,322.8128,326.2579,322.535
2012/08/07,323.5655,1981795,324.1969,325.4447,321.5096
2012/08/06,324.7172,1782094,323.0957,328.031,322.8987
2012/08/03,323.9646,1896878,323.2927,325.1719,321.3429
2012/08/02,317.6099,1977690,315.9732,322.2976,314.9124
2012/08/01,319.5951,1844456,321.9288,323.0444,318.9384
2012/07/31,319.7416,1863427,317.3623,321.5247,317.3421
2012/07/30,319.4031,2186607,321.2974,324.6061,317.9887
2012/07/27,320.7468,3548453,312.6291,320.767,311.927
2012/07/26,309.8357,1684905,310.6641,311.6087,308.1535
2012/07/25,307.123,1822973,307.2897,309.8458,305.7996
2012/07/24,306.9109,2006206,310.6641,312.1442,305.2793
2012/07/23,310.9217,3549758,303.3294,312.3563,302.2029
2012/07/20,308.5526,6463308,307.512,309.6235,302.1676
2012/07/19,299.5812,4623294,296.0856,302.3191,296.0149
2012/07/18,293.368,1547154,291.4585,294.848,291.0291
2012/07/17,291.3322,1679742,292.191,293.3225,287.1244
2012/07/16,290.4179,1462261,291.1504,292.5749,288.8322
2012/07/13,291.2261,1975080,289.0187,292.5538,287.2001
2012/07/12,288.1751,2309397,286.4778,288.9075,283.9369
2012/07/11,288.5337,3499011,291.115,291.898,285.3766
2012/07/10,293.8428,1923015,298.1315,299.263,292.3476
2012/07/09,296.02,1714741,295.4845,297.3283,293.6155
2012/07/06,296.0048,2160718,299.2731,299.8136,294.4086
2012/07/05,301.0259,2345901,297.4091,303.1172,297.298
2012/07/03,296.9393,1190525,292.9891,297.2323,291.9738
2012/07/02,293.2215,1655242,293.9034,294.4994,291.216
2012/06/29,293.0194,2518306,290.4381,293.0497,289.0439
2012/06/28,285.0583,1920770,285.8615,286.0282,281.4718
2012/06/27,287.579,1691146,286.7708,289.9471,285.9221
2012/06/26,285.2452,1350151,284.2753,286.2151,282.6185
2012/06/25,283.2347,1581536,286.5839,286.969,281.5425
2012/06/22,288.6802,2202179,286.9223,288.6802,285.8211
2012/06/21,285.5129,2010772,292.9032,292.9032,284.7653
2012/06/20,291.7262,2346698,292.8881,292.984,289.7057
2012/06/19,293.7569,2075909,289.7461,295.1461,289.5087
2012/06/18,288.362,2496289,284.2046,290.0593,282.5023
2012/06/15,285.1593,2998982,283.0529,285.1644,281.4112
2012/06/14,282.4013,2341405,283.5378,285.4422,281.1233
2012/06/13,283.4318,1952307,283.75,286.4172,282.2144
2012/06/12,285.4574,3222462,287.8164,288.0841,282.1638
2012/06/11,287.1749,2660163,295.1107,295.6702,286.2606
2012/06/08,293.2114,1410166,290.8877,293.4892,290.2462
2012/06/07,292.0899,1757697,296.8231,296.9696,291.5949
2012/06/06,293.272,2095103,291.2059,293.9792,289.7562
2012/06/05,288.1397,2339736,290.6856,292.0394,286.1494
2012/06/04,292.2718,2432436,288.0437,293.2316,287.9376
2012/06/01,288.4276,3057843,288.8368,289.2712,287.0991
2012/05/31,293.4185,2966317,297.3889,298.0355,292.4789
2012/05/30,297.1414,1906529,297.106,298.9953,294.7672
2012/05/29,300.2278,2604043,300.9704,302.6475,297.1868
2012/05/25,298.8084,3581521,303.5921,303.9608,297.1666
2012/05/24,304.9358,1890980,307.7141,309.1083,302.5151
2012/05/23,307.8656,3170890,303.9204,307.9363,301.6321
2012/05/22,303.4911,3049291,309.8761,310.063,301.0664
2012/05/21,310.2145,3075229,303.3446,311.0147,303.0869
2012/05/18,303.289,5970679,315.7661,319.4637,301.42
2012/05/17,314.7305,3353391,320.176,322.2067,313.8112
2012/05/16,317.7008,4834783,312.1593,318.2918,311.1389
2012/05/15,308.6991,2102039,305.7895,310.6641,304.9812
2012/05/14,305.1075,1821175,303.481,307.3807,303.3799
2012/05/11,305.7288,2098640,308.3152,310.4368,305.4965
2012/05/10,309.9872,1533977,309.6336,311.2652,308.2546
2012/05/09,307.709,2328424,306.532,311.3612,304.0013
2012/05/08,309.5477,2675712,305.8804,311.6239,303.4405
2012/05/07,306.9008,1994142,300.5612,308.4263,300.5612
2012/05/04,301.5564,2207360,306.0774,307.0718,301.4755
2012/05/03,308.6536,1866837,307.9464,310.5782,307.608
2012/05/02,306.7543,1611434,303.6931,307.1837,303.3951
2012/05/01,305.3247,2002121,305.0014,308.9466,303.1829
2012/04/30,305.5369,2405297,309.6488,311.2107,303.3951
2012/04/27,310.654,1634699,310.6742,311.5431,308.4415
2012/04/26,310.9015,2091974,308.5981,312.1795,307.9868
2012/04/25,307.9969,1819854,305.1075,308.8203,304.5418
2012/04/24,303.7285,1928987,302.1979,306.4361,301.7332
2012/04/23,301.8746,2197498,299.5004,302.304,298.1365
2012/04/20,301.0967,3056571,305.2338,307.5575,300.9805
2012/04/19,302.7333,3294552,305.9612,311.3006,302.5818
2012/04/18,306.8503,2668230,307.1534,309.5528,304.5064
2012/04/17,307.9212,3012223,307.411,312.023,306.628
2012/04/16,306.1532,5691152,314.7053,315.1144,303.9255
2012/04/13,315.5135,8157100,327.1066,327.834,314.9781
2012/04/12,328.8544,5700940,324.4798,329.9303,323.4241
2012/04/11,321.252,2198348,320.2467,321.2722,318.898
2012/04/10,316.6551,2476956,320.0194,320.5144,315.4882
2012/04/09,318.6656,2179489,317.4735,320.9337,315.8621
2012/04/05,319.4132,2317058,319.3728,321.4894,317.5189
2012/04/04,320.8428,1627027,322.5098,322.7876,318.7969
2012/04/03,324.6162,2044362,326.0256,327.3086,322.6057
2012/04/02,326.7883,2283920,323.6817,327.0813,320.6862
2012/03/30,323.9191,2310635,329.2282,330.1071,323.7979
2012/03/29,327.541,1923766,330.0819,331.6731,325.4649
2012/03/28,331.2538,2538443,329.3696,332.6829,328.8897
2012/03/27,326.8389,2005747,326.8439,330.1122,325.7174
2012/03/26,328.0057,1819122,325.8185,328.0866,323.0604
2012/03/23,324.6011,1940190,326.6267,327.5865,323.7474
2012/03/22,326.3489,2409720,322.535,327.738,318.7464
2012/03/21,323.2826,2469437,320.57,327.0258,319.5092
2012/03/20,320.0042,1540452,318.706,321.3025,316.8622
2012/03/19,320.2518,2172691,314.7659,321.9137,313.8167
2012/03/16,315.7358,3050086,313.6394,316.1742,313.2151
2012/03/15,313.7607,2435040,311.4723,314.9578,310.5782
2012/03/14,311.1642,2936757,310.6641,314.5941,309.8862
2012/03/13,312.0684,2243161,307.507,312.1038,305.8915
2012/03/12,305.6884,1668826,303.0869,306.623,302.7131
2012/03/09,303.2132,2670511,307.1028,309.0982,303.0869
2012/03/08,306.6937,1345228,308.1586,308.8961,306.2946
2012/03/07,306.5219,1264177,307.6585,308.7384,306.0471
2012/03/06,305.5925,3174216,307.1534,307.5373,299.9752
2012/03/05,310.2853,1593150,313.4071,314.4476,308.8355
2012/03/02,313.8213,1573214,314.2001,315.2104,313.3515
2012/03/01,314.4022,2236470,314.3315,316.0692,312.2553
2012/02/29,312.3058,3136837,312.4826,316.0186,310.9167
2012/02/28,312.3766,2847297,308.1384,313.0737,306.9665
2012/02/27,307.7898,1810776,306.4158,309.3305,305.643
2012/02/24,308.0879,1934717,306.7998,308.9719,305.8703
2012/02/23,306.1734,2053490,306.623,307.0978,303.2637
2012/02/22,307.0978,1966985,309.1285,311.5633,306.4765
2012/02/21,310.159,2480739,305.0419,312.1189,304.5418
2012/02/17,305.4308,2448307,305.5975,306.9412,304.2993
2012/02/16,306.3805,2530161,304.5114,307.5373,301.9403
2012/02/15,305.8955,2420676,309.6185,309.6185,304.3801
2012/02/14,308.0172,1803351,308.9163,309.1487,305.4914
2012/02/13,309.2497,1816059,308.391,310.0774,308.1485
2012/02/10,306.0723,2328170,307.0675,307.1938,305.1075
2012/02/09,308.8759,2264670,309.1588,310.4115,307.6332
2012/02/08,308.0626,1835626,307.4514,308.8203,305.4822
2012/02/07,306.5068,2091935,306.6987,307.8303,304.9874
2012/02/06,307.6787,3679425,300.5663,308.5577,300.0611
2012/02/03,301.2331,3167985,298.3689,301.6069,297.0505
2012/02/02,295.5653,2414672,295.4441,296.222,294.0347
2012/02/01,293.4033,2319450,295.4795,295.7623,292.5496
2012/01/31,293.0396,2143340,294.4995,295.0046,290.5341
2012/01/30,291.8172,2330448,291.999,292.984,289.6501
2012/01/27,292.9739,3617065,288.3266,293.1457,287.5941
2012/01/26,286.9728,3225543,288.9328,290.1956,285.1796
2012/01/25,287.675,4985559,291.7262,292.3324,286.104
2012/01/24,293.4538,3053543,296.1766,296.8636,291.9738
2012/01/23,295.7724,3412900,296.0149,297.3586,294.5803
2012/01/20,296.0099,10574250,298.3032,298.5406,293.8428
2012/01/19,323.0755,6191460,323.7928,323.7928,318.9788
2012/01/18,319.7113,2760676,316.5389,320.2619,314.2607
2012/01/17,317.524,1909194,319.2415,319.2415,316.0591
2012/01/13,315.7105,2306560,316.352,316.7006,313.7253
2012/01/12,318.0594,1874793,318.8576,319.7012,316.4733
2012/01/11,316.2005,2398850,314.9578,317.9331,313.7576
2012/01/10,314.776,4393893,318.115,320.1608,311.6289
2012/01/09,314.4325,5821468,326.5762,326.8288,313.8112
2012/01/06,328.3543,2692127,332.9663,333.3956,328.2381
2012/01/05,332.8955,3278639,334.4716,335.4011,331.4912
2012/01/04,337.5782,2855601,335.9365,338.5734,333.7088
2012/01/03,336.1285,3671840,329.8293,337.5126,329.5414
2011/12/30,326.2731,1780941,324.3131,326.7075,324.3131
2011/12/29,324.5051,1571565,324.0454,324.8082,320.868
2011/12/28,323.1412,2126536,324.6819,325.8185,322.333
2011/12/27,323.419,1604892,319.2768,325.5608,319.2516
2011/12/23,319.8274,1453416,319.2516,320.6054,318.5242
2011/12/22,318.0897,1821220,317.2057,319.1152,316.7309
2011/12/21,316.1298,2497101,318.2463,319.1607,312.6645
2011/12/20,318.4282,2385658,317.231,319.1708,317.2259
2011/12/19,314.1143,2142089,317.236,317.4836,313.1898
2011/12/16,316.2005,4452345,315.3721,317.8978,313.9324
2011/12/15,312.9575,2407257,314.4628,315.2104,312.5281
2011/12/14,312.2149,3895707,314.1233,315.3721,309.3962
2011/12/13,316.0338,4025729,317.6149,321.555,314.6295
2011/12/12,315.9126,2183335,314.1395,316.3116,313.3363
2011/12/09,316.938,2762815,312.1795,317.8018,311.6795
2011/12/08,311.1945,2411328,313.7152,316.9532,310.8157
2011/12/07,314.9023,2256480,314.0385,316.049,312.2301
2011/12/06,315.0942,2326218,314.7002,317.5442,313.3111
2011/12/05,316.0439,3195292,317.0491,319.2011,314.4022
2011/12/02,313.3717,4084603,311.6997,315.2104,311.3006
2011/12/01,310.0428,3619290,303.0869,311.1693,302.5818
2011/11/30,302.7788,3390173,302.0514,302.8394,299.0912
2011/11/29,294.4641,1831109,296.9646,298.2173,293.6559
2011/11/28,297.1212,2826339,292.6658,297.4394,291.216
2011/11/25,284.3966,1562341,285.5028,290.0896,283.553
2011/11/23,287.9882,2325354,290.6351,293.1103,287.9882
2011/11/22,292.984,2404890,292.984,295.4946,290.5796
2011/11/21,293.4589,2994904,296.904,297.2778,288.9883
2011/11/18,300.5006,3285209,304.0972,305.3601,299.9298
2011/11/17,303.5264,3491590,308.1636,309.2952,301.4604
2011/11/16,308.881,2607373,309.1891,312.3311,308.4465
2011/11/15,311.4521,2675138,309.5528,312.22,308.391
2011/11/14,309.6538,3188255,307.1281,312.22,307.017
2011/11/11,307.3049,3975147,303.7436,309.1941,302.3797
2011/11/10,300.6016,2867136,306.085,306.0912,298.8235
2011/11/09,303.5668,3708872,305.2389,307.8303,302.41
2011/11/08,309.3204,3013082,307.6332,310.3459,304.9055
2011/11/07,307.2948,3355600,299.7126,307.5221,299.162
2011/11/04,301.1371,2834402,299.8035,302.9556,299.263
2011/11/03,301.8241,2668251,296.5201,301.8241,294.8632
2011/11/02,295.4188,2120330,295.4593,297.005,293.2265
2011/11/01,292.3021,3122978,293.0346,295.7674,291.3423
2011/10/31,299.3691,2557538,300.6067,302.9303,298.8791
2011/10/28,303.1577,2506880,300.3187,304.2488,300.1824
2011/10/27,302.4151,3777095,302.2888,304.4508,299.7025
2011/10/26,296.1715,2872512,297.8082,298.1264,289.3773
2011/10/25,294.5803,2538887,299.6014,300.5612,294.4237
2011/10/24,301.2785,3424101,296.3786,303.0718,296.2675
2011/10/21,298.283,3389394,297.788,299.4246,296.3685
2011/10/20,294.8379,3377967,293.9438,297.4748,292.7365
2011/10/19,293.3376,2929393,296.6918,299.0761,292.59
2011/10/18,298.2931,3795645,293.08,299.3287,291.6707
2011/10/17,294.2014,4007435,294.8632,298.9599,291.9738
2011/10/14,298.8841,8520455,302.8192,302.8849,296.808
2011/10/13,282.3709,5570931,277.8448,282.376,276.8295
2011/10/12,277.072,3174742,276.8851,280.4716,275.1171
2011/10/11,274.3846,2851151,269.4746,276.2132,269.4746
2011/10/10,271.3487,2320636,265.292,271.5002,264.2918
2011/10/07,260.2102,2852232,261.074,262.9279,257.7754
2011/10/06,260.0031,3421237,256.361,260.2658,253.8858
2011/10/05,254.9466,4521065,250.7287,256.5126,242.8585
2011/10/04,253.5322,4158130,247.5362,254.3101,242.7706
2011/10/03,250.3094,4472004,257.5481,258.6342,250.0467
2011/09/30,260.1698,2723353,262.7814,264.6959,259.8364
2011/09/29,266.4639,2903388,270.7779,271.4144,262.3773
2011/09/28,267.1408,2261503,273.536,274.8089,266.565
2011/09/27,272.4449,3005644,271.869,276.3395,270.7829
2011/09/26,268.6815,2630419,266.3376,269.2069,259.2656
2011/09/23,265.4587,2776390,260.9376,265.9184,259.8971
2011/09/22,263.0087,4398155,265.8325,267.109,259.6445
2011/09/21,272.3741,2512162,276.6628,280.3554,272.2024
2011/09/20,276.1248,2773215,277.5266,282.1335,274.127
2011/09/19,276.1476,2466092,272.955,277.7792,270.4445
2011/09/16,276.1526,3527146,275.2029,276.2334,274.3644
2011/09/15,274.0714,2958373,270.5051,275.2939,270.0303
2011/09/14,268.7724,2688179,269.0351,271.2376,265.6153
2011/09/13,267.4843,2351749,268.7371,269.6868,264.3928
2011/09/12,267.7874,2667544,261.6449,268.732,261.4125
2011/09/09,265.1253,3266543,268.434,270.0757,263.2765
2011/09/08,270.2323,2379828,269.6463,272.3236,268.6866
2011/09/07,269.7625,2755762,267.9541,270.7269,266.4134
2011/09/06,263.7766,2715157,258.028,264.0695,257.8765
2011/09/02,265.1202,2400030,264.9333,266.6759,263.0441
2011/09/01,268.9897,2413331,273.1571,274.713,268.3411
2011/08/31,273.2632,2689989,275.1726,275.9607,270.7577
2011/08/30,273.1318,2987165,271.8639,274.2886,268.136
2011/08/29,272.3135,2335592,270.0303,272.5004,269.5261
2011/08/26,266.1406,3592659,262.6703,267.9561,259.2101
2011/08/25,262.6956,3292281,267.9188,271.3992,261.8166
2011/08/24,264.3373,3593750,262.3369,267.7268,261.2761
2011/08/23,262.0793,4344635,254.3405,263.3876,252.0966
2011/08/22,251.648,4905627,254.593,256.1085,249.8093
2011/08/19,247.9857,5407117,252.2391,260.084,247.9554
2011/08/18,255.0376,6286880,264.4282,265.1455,252.82
2011/08/17,269.318,4052146,272.7934,274.6422,268.1158
2011/08/16,272.2731,6935173,279.0572,279.0622,267.8783
2011/08/15,281.4819,7143985,279.5623,285.4018,275.8344
2011/08/12,284.7855,3153906,287.68,288.1852,283.0832
2011/08/11,283.9571,4829343,279.7593,287.1749,277.0265
2011/08/10,277.3296,5367143,283.5782,284.9623,276.683
2011/08/09,289.6551,6466182,283.3863,290.2613,273.2884
2011/08/08,275.8192,7484949,284.3865,287.4274,274.9756
2011/08/05,292.4991,5920728,294.2696,298.0355,283.8914
2011/08/04,291.7313,4906858,300.3086,302.506,291.706
2011/08/03,303.678,3819589,300.1925,304.6024,294.8157
2011/08/02,299.2478,3197678,306.1178,307.9717,298.8286
2011/08/01,306.5068,3962534,308.7547,310.9167,302.6727
2011/07/29,304.9509,4133695,305.2237,310.6439,304.9509
2011/07/28,308.6132,3096326,305.7086,311.1592,304.6024
2011/07/27,306.7341,3927835,311.7653,313.6697,305.4864
2011/07/26,314.4628,2329751,312.2048,316.978,311.7845
2011/07/25,312.6746,3128156,309.8357,315.9223,309.6538
2011/07/22,312.2957,3524706,305.8097,312.9373,305.2439
2011/07/21,306.6179,3467611,300.0712,307.1584,300.0611
2011/07/20,300.738,2221605,304.1882,304.5165,300.738
2011/07/19,304.3751,2954713,301.1371,305.451,300.8289
2011/07/18,300.5309,4465769,299.2933,304.1225,299.0458
2011/07/15,301.8847,13696060,301.8241,303.2132,297.1061
2011/07/14,267.1913,6462353,272.3337,273.7885,266.075
2011/07/13,271.8993,2787879,271.2628,274.7988,271.0022
2011/07/12,269.7524,2832191,266.7973,272.4853,265.7062
2011/07/11,266.3528,2830694,266.8074,270.7476,265.4536
2011/07/08,268.732,4767244,269.217,271.5912,266.3478
2011/07/07,276.1122,3929212,273.2834,278.1732,270.697
2011/07/06,270.4344,2694557,269.4948,272.0256,269.2624
2011/07/05,268.9594,3845812,265.3526,270.4546,265.3526
2011/07/01,263.1946,3632936,255.9771,263.2714,255.7953
2011/06/30,255.7953,2427330,253.5777,255.9418,253.3302
2011/06/29,251.3449,2341225,250.8246,252.6987,248.7232
2011/06/28,249.3648,2707426,244.5002,250.6567,244.5002
2011/06/27,243.884,3441213,239.4387,246.7128,239.2366
2011/06/24,239.8832,3803850,242.8131,242.8484,238.9436
2011/06/23,242.5807,4796767,243.5455,243.9143,239.3023
2011/06/22,246.0081,2406401,248.2535,248.7081,245.8692
2011/06/21,249.0364,2758241,246.1015,249.5113,244.8609
2011/06/20,244.7831,3027987,244.9953,245.6166,242.0806
2011/06/17,245.0054,5244845,255.6942,255.9519,244.8942
2011/06/16,252.7594,2753894,253.9919,255.8913,250.8903
2011/06/15,254.0626,2069218,255.1133,256.7904,252.8806
2011/06/14,256.8005,2336962,256.6894,259.6849,256.1034
2011/06/13,254.9618,2426708,257.6239,257.7249,253.6686
2011/06/10,257.3739,2439616,259.6849,261.0033,257.2652
2011/06/09,261.0235,1688159,262.6753,262.6753,260.4729
2011/06/08,262.2561,1652417,260.9225,263.3017,260.5436
2011/06/07,262.1854,1905755,264.1352,265.0142,262.1652
2011/06/06,263.2108,1940650,264.4636,266.1195,262.2965
2011/06/03,264.2312,1735762,263.6856,266.5144,263.4331
2011/06/02,266.7468,2203794,266.4993,267.8783,263.9281
2011/06/01,265.5042,2947964,266.7367,269.3432,265.3577
2011/05/31,267.2318,2685830,265.2011,267.2469,264.4434
2011/05/27,263.13,1745603,261.9075,263.5796,260.8063
2011/05/26,261.7307,2117625,261.5135,263.7463,260.1496
2011/05/25,262.5087,1300269,261.3266,264.0746,261.2862
2011/05/24,261.7964,1887551,262.8623,264.6767,261.7408
2011/05/23,261.8621,2252438,260.9579,262.6753,259.3414
2011/05/20,264.7111,2316804,268.6361,268.732,264.2565
2011/05/19,268.3582,2466768,269.1058,271.0304,267.5854
2011/05/18,267.6308,1953145,267.4944,267.8935,265.5547
2011/05/17,267.9592,3302462,260.3668,268.3431,260.1648
2011/05/16,261.8772,2956663,265.8628,266.3478,260.8568
2011/05/13,267.4995,2107917,270.0555,270.7173,267.2469
2011/05/12,270.2778,1447911,270.3738,271.2325,268.1865
2011/05/11,270.4798,2334756,272.849,274.57,269.5908
2011/05/10,274.1219,2041465,272.7782,275.016,271.5356
2011/05/09,271.6063,1947002,270.2525,272.0155,268.2825
2011/05/06,270.4041,2055942,271.8437,273.5158,270.3434
2011/05/05,269.8838,1992415,269.6767,272.4859,268.4845
2011/05/04,270.6516,2115923,270.3384,272.2731,269.2523
2011/05/03,269.6918,2077201,271.3285,273.7936,267.5399
2011/05/02,272.0508,2132554,275.6576,275.6727,271.3234
2011/04/29,274.8493,3522997,272.7782,274.8493,272.0256
2011/04/28,271.7528,2033590,271.7983,272.3984,269.7878
2011/04/27,271.6467,2297035,271.768,271.8235,269.9242
2011/04/26,269.1513,3530977,265.9689,271.485,265.3072
2011/04/25,265.2263,1630062,265.3274,266.2114,263.6907
2011/04/21,265.2516,2469963,266.4589,266.8579,263.8826
2011/04/20,265.5698,3024268,265.6557,266.1204,263.3775
2011/04/19,263.4482,2683615,267.7015,268.1713,263.13
2011/04/18,266.1305,5039045,265.9184,266.5468,262.1702
2011/04/15,268.0804,14036820,275.4505,275.6828,267.7571
2011/04/14,292.2314,5314938,290.5543,292.7062,288.9934
2011/04/13,291.1049,1990012,290.7159,291.7717,288.8166
2011/04/12,288.2407,2081648,290.4583,291.4257,286.9476
2011/04/11,291.6555,1856679,291.0645,292.0243,289.448
2011/04/08,292.0546,1899110,295.4522,295.4542,292.0041
2011/04/07,292.984,2529270,290.8271,293.3073,290.0492
2011/04/06,290.0441,2667338,289.0338,290.5391,286.9223
2011/04/05,287.4729,6041835,293.5296,293.7367,285.7504
2011/04/04,296.8636,2054176,299.5509,300.4299,294.55
2011/04/01,298.9448,2611292,297.4091,300.6572,297.4091
2011/03/31,296.3988,2028228,294.4995,297.1066,293.863
2011/03/30,293.9135,1420380,295.1966,295.7623,293.278
2011/03/29,293.8579,1604774,290.9635,293.9388,289.4531
2011/03/28,290.6402,2214841,294.0297,295.5047,290.3118
2011/03/25,292.8527,2855613,296.4594,296.4746,292.6001
2011/03/24,296.4645,2094913,295.727,297.2222,292.3779
2011/03/23,294.0752,1812895,290.5543,294.2216,288.9429
2011/03/22,291.6303,1886804,291.605,292.5951,289.2005
2011/03/21,291.216,3017546,288.0437,292.883,287.4376
2011/03/18,283.4166,3297830,285.225,286.9173,282.7498
2011/03/17,283.5681,2898461,285.1442,287.4274,283.1539
2011/03/16,281.4162,3792234,286.9274,287.8265,278.4763
2011/03/15,287.7103,4005573,281.6183,288.4377,280.608
2011/03/14,287.9275,2815242,289.347,292.1202,286.9324
2011/03/11,291.3221,3031601,292.0849,292.984,289.6147
2011/03/10,293.1356,3126651,295.732,296.3281,292.7062
2011/03/09,298.9296,2149873,298.5406,300.3137,295.8891
2011/03/08,299.2024,2283573,299.5156,302.0665,298.1365
2011/03/07,298.874,3460982,303.3648,304.9509,296.5201
2011/03/04,303.4001,3008537,307.2948,307.6231,303.188
2011/03/03,307.9161,1944765,306.3098,308.8911,305.6127
2011/03/02,303.486,2026085,302.9859,306.1178,300.6572
2011/03/01,303.4709,3317689,312.0684,312.7958,302.7351
2011/02/28,309.8559,2281411,308.1384,311.4168,307.1332
2011/02/25,308.1586,1922690,309.078,310.5227,307.8858
2011/02/24,307.5423,2711677,308.8405,309.6993,303.7689
2011/02/23,308.8052,2871659,308.3051,310.5126,305.1075
2011/02/22,308.2445,3634252,313.205,315.6802,307.0119
2011/02/18,318.2817,3213891,316.2207,318.8374,315.3013
2011/02/17,315.8469,1476887,313.8213,316.8521,313.3313
2011/02/16,315.3215,1683648,316.0338,316.4733,314.2506
2011/02/15,315.2862,2088898,316.8875,318.2868,314.7558
2011/02/14,317.3068,2127982,314.877,318.0589,313.21
2011/02/11,315.463,2589621,310.0529,315.7156,309.6538
2011/02/10,311.3915,2334057,310.1085,311.927,308.9264
2011/02/09,311.4218,1842123,311.6087,312.912,309.3204
2011/02/08,312.3715,1692991,310.6288,313.0024,310.4178
2011/02/07,310.308,1799568,308.2192,312.3766,307.7393
2011/02/04,308.6334,1547504,308.2142,308.8668,306.4259
2011/02/03,308.2142,1495029,307.8757,308.8708,306.1835
2011/02/02,309.1487,1760505,308.6435,310.3307,306.8907
2011/02/01,308.6637,2736620,305.355,309.8332,304.6584
2011/01/31,303.2688,2804332,304.9055,305.3449,300.839
2011/01/28,303.587,4228428,312.7201,313.3717,302.9657
2011/01/27,311.5683,2017777,312.124,313.0383,309.7811
2011/01/26,311.4218,2037534,313.3565,314.4476,310.8056
2011/01/25,313.1444,3641487,307.2291,313.5384,306.3805
2011/01/24,308.6839,4591289,306.9109,309.3962,303.7083
2011/01/21,309.0628,8880336,323.0806,324.1666,308.8254
2011/01/20,316.6097,5389557,319.3577,320.3023,314.8518
2011/01/19,319.1253,3404905,324.3636,324.788,318.0695
2011/01/18,323.1058,3606378,316.251,324.298,315.852
2011/01/14,315.3013,2365561,311.8765,315.3468,311.7148
2011/01/13,311.5178,1330510,311.6592,313.0231,310.2398
2011/01/12,311.6087,1570954,312.8615,312.8615,310.5479
2011/01/11,311.1743,1439276,312.0331,312.5837,310.4115
2011/01/10,310.265,1579161,310.5631,310.8611,307.411
2011/01/07,311.3915,2101170,311.1238,312.3058,308.2041
2011/01/06,309.9064,2057433,308.4819,312.3968,308.1636
2011/01/05,307.6686,2513015,303.1223,308.3051,303.1122
2011/01/04,304.1578,1824299,305.9259,306.2087,303.1476
2011/01/03,305.2843,2359770,301.3088,305.9107,301.3088
2010/12/31,300.0409,1536612,301.4402,302.2888,299.0609
2010/12/30,302.5111,989179,302.0767,303.7608,301.7686
2010/12/29,303.5921,1019056,304.0972,304.3043,302.5414
2010/12/28,302.5414,1064073,304.1225,305.0419,302.0817
2010/12/27,304.2892,1207562,304.471,304.9964,302.8344
2010/12/23,305.2237,1110750,305.7844,306.1178,304.1124
2010/12/22,305.8602,1206361,305.1075,306.623,304.7438
2010/12/21,304.6377,1879443,302.3646,305.4712,301.8822
2010/12/20,300.5915,1968690,300.3844,302.016,297.3568
2010/12/17,298.4396,3082945,298.5406,299.3287,296.8585
2010/12/16,298.8993,1592380,299.4752,299.9399,297.0606
2010/12/15,298.187,2166187,300.1571,301.2937,297.6062
2010/12/14,300.5158,1640985,301.617,302.2231,299.2883
2010/12/13,300.3693,2398469,301.6321,304.6024,300.1015
2010/12/10,299.1519,1702594,299.6216,300.051,298.182
2010/12/09,298.7932,1867673,299.9955,300.8542,297.5303
2010/12/08,298.3083,1756676,299.0306,299.3085,294.848
2010/12/07,296.5908,3040706,298.677,299.5509,296.0149
2010/12/06,292.1556,2091415,293.272,293.9943,291.2716
2010/12/03,289.448,2631186,287.6548,291.2059,286.9223
2010/12/02,288.852,2547870,287.2566,289.6147,285.5837
2010/12/01,285.0785,3753827,284.3966,288.7257,284.0935
2010/11/30,280.7141,7097783,290.1148,290.1148,279.5017
2010/11/29,294.0499,2855854,297.6162,297.9345,292.9588
2010/11/26,298.0355,1311038,298.2679,299.5408,296.5201
2010/11/24,300.5461,2396316,296.6767,301.3694,296.5453
2010/11/23,294.5045,2162490,296.5251,297.5354,292.0748
2010/11/22,298.6518,2173463,296.7575,299.7732,294.3732
2010/11/19,298.4548,2295898,301.5715,302.0211,298.2072
2010/11/18,301.3492,2586154,297.5303,303.0768,297.3081
2010/11/17,294.7773,2426987,295.5098,297.7829,293.6756
2010/11/16,294.8632,3295944,299.4297,302.0211,294.7268
2010/11/15,300.7986,3478824,304.6428,305.1075,300.0813
2010/11/12,304.7489,3392705,310.1539,311.6239,303.6978
2010/11/11,311.7704,2260912,313.0383,313.1141,310.265
2010/11/10,314.6447,2493231,314.2405,314.7053,311.932
2010/11/09,315.6246,2238387,318.2413,318.6707,313.448
2010/11/08,316.6097,2099178,315.2205,317.9837,314.7709
2010/11/05,315.756,1764266,314.7962,315.9631,313.7505
2010/11/04,315.3468,3567617,315.5337,318.2009,314.2506
2010/11/03,313.2808,3377932,311.927,314.1143,309.9075
2010/11/02,310.9672,1993872,312.518,313.1898,310.452
2010/11/01,310.6641,3086622,311.0329,313.5232,308.7496
2010/10/29,310.0074,2277936,311.7098,312.6847,309.6488
2010/10/28,312.4725,2182056,313.2151,313.695,309.8054
2010/10/27,311.4067,2238426,311.0531,313.1898,309.3154
2010/10/26,312.4826,2511992,309.7043,313.8112,308.6587
2010/10/25,311.4218,3157794,310.9611,315.5842,310.649
2010/10/22,309.4164,2253675,309.1083,310.5732,308.1636
2010/10/21,309.1436,2906786,308.9012,311.1693,306.1178
2010/10/20,307.118,3525098,307.1988,311.8664,306.8755
2010/10/19,307.0422,4587764,307.5575,310.5732,304.5317
2010/10/18,312.0331,7091499,303.3648,313.0332,303.3648
2010/10/15,303.8194,14803480,302.7182,303.9154,298.8437
2010/10/14,273.248,6551010,274.8898,275.4303,271.3184
2010/10/13,274.4452,3052251,276.3143,276.5633,273.9552
2010/10/12,273.4804,3750933,272.8389,275.804,271.6619
2010/10/11,272.1923,2626125,272.0104,275.1019,271.3487
2010/10/08,270.9345,2858906,269.126,271.5684,266.5246
2010/10/07,267.7318,2395729,270.8637,271.3638,267.2924
2010/10/06,269.9242,2762233,272.4044,272.7529,267.697
2010/10/05,271.8841,3495492,266.9085,272.7782,265.984
2010/10/04,263.8624,1936987,265.1758,266.8428,262.0945
2010/10/01,265.5143,2224114,267.7268,268.04,264.1908
2010/09/30,265.6001,3234267,267.3025,268.6709,262.1298
2010/09/29,266.5599,2172037,266.6407,269.2112,265.0551
2010/09/28,266.2972,3651711,269.4847,269.5403,261.8924
2010/09/27,267.9339,3099764,267.1449,271.1865,267.1448
2010/09/24,266.3579,3354474,263.5543,266.6301,261.7964
2010/09/23,259.3818,2314974,259.9526,262.518,258.2806
2010/09/22,260.6548,2534239,259.0686,261.5539,258.4725
2010/09/21,259.3717,4463867,257.4623,262.6652,257.0733
2010/09/20,256.755,4401317,248.7839,257.831,248.5616
2010/09/17,247.5968,5641515,244.3638,248.1272,243.0656
2010/09/16,243.005,1969268,242.4443,243.7072,242.1715
2010/09/15,242.7928,2402670,242.4443,243.4243,241.7118
2010/09/14,242.6868,2215669,243.4849,244.869,242.51
2010/09/13,243.6162,2237785,242.9242,244.6669,242.2321
2010/09/10,240.5197,1973787,241.9745,242.3635,239.9843
2010/09/09,240.5399,2430286,241.3734,242.6716,237.7111
2010/09/08,237.7111,2401732,234.9884,238.6808,234.6449
2010/09/07,234.5893,1708887,234.6398,236.2007,233.8922
2010/09/03,237.5696,2540248,237.6808,238.3678,236.1249
2010/09/02,233.973,1684012,233.8013,234.6044,232.5232
2010/09/01,232.5359,3221590,229.8308,234.8621,228.5781
2010/08/31,227.3253,1946798,227.3708,229.7753,226.3049
2010/08/30,228.674,1229223,231.9373,232.2454,228.5382
2010/08/27,231.7756,2299146,228.6084,232.3616,226.1281
2010/08/26,227.8102,1774589,230.3764,230.9826,227.5375
2010/08/25,229.649,2589245,227.3152,231.2604,227.3152
2010/08/24,228.0174,2753455,231.2048,231.5433,227.7799
2010/08/23,234.4226,2983182,233.1244,236.5341,231.22
2010/08/20,233.387,3905343,236.3927,238.2213,232.882
2010/08/19,236.3927,3914289,242.9797,243.7375,236.029
2010/08/18,243.5556,2665675,247.7433,247.9605,243.2525
2010/08/17,247.7837,1886999,246.7784,249.8952,245.5156
2010/08/16,245.2933,1304914,244.3285,247.4553,242.7231
2010/08/13,245.6772,1934577,247.0159,248.1221,245.5055
2010/08/12,248.5363,2203019,244.4598,249.9204,243.7375
2010/08/11,248.4,2214480,251.4258,251.5622,248.2787
2010/08/10,254.4465,2073920,253.7595,255.6033,251.8501
2010/08/09,255.275,1866846,253.709,255.3507,253.2611
2010/08/06,252.6836,3311124,255.3002,255.472,250.5771
2010/08/05,256.6641,2419786,255.5478,256.9167,254.3703
2010/08/04,255.765,3802813,248.6222,256.1085,248.0514
2010/08/03,247.4351,1802131,247.7736,248.7637,245.8843
2010/08/02,247.7281,1858647,247.0108,249.1779,245.9753
2010/07/30,244.9195,2144090,242.2928,246.1874,242.0351
2010/07/29,244.9902,2621810,245.4752,246.9552,242.1311
2010/07/28,244.6669,2495448,250.0164,250.173,243.8183
2010/07/27,248.8495,2449249,247.8115,251.3096,247.6069
2010/07/26,247.0007,1995166,247.0613,247.8994,244.9347
2010/07/23,247.5513,2263196,242.8585,247.819,242.4746
2010/07/22,244.8993,2142804,244.1012,247.0058,243.7223
2010/07/21,241.2067,3279260,244.4901,245.3489,240.1611
2010/07/20,243.2727,4041041,232.887,243.9799,232.6697
2010/07/19,235.4884,4543737,232.8769,237.2413,231.1139
2010/07/16,232.1671,7795200,236.9736,237.701,232.1242
2010/07/15,249.5517,4830853,248.3949,249.8952,243.8233
2010/07/14,248.1959,3115260,247.4604,249.4557,245.7328
2010/07/13,247.1169,3958543,243.6061,249.0314,242.611
2010/07/12,240.3631,3325261,238.6153,242.1867,237.9637
2010/07/09,236.1502,4326886,238.4082,239.0649,233.771
2010/07/08,230.629,2656769,229.1085,231.0179,227.1435
2010/07/07,227.4162,3126929,221.4101,227.9668,219.93
2010/07/06,220.2785,2557687,224.2843,226.1382,219.046
2010/07/02,220.521,1932814,223.0821,223.4176,220.2432
2010/07/01,222.0061,3510029,224.936,226.507,219.046
2010/06/30,224.7642,3601906,229.8207,231.2705,224.648
2010/06/29,229.4671,3489607,234.1044,234.6651,227.881
2010/06/28,238.4688,1762101,238.7264,241.2319,236.918
2010/06/25,238.7719,2217759,240.9844,241.2804,237.701
2010/06/24,239.9943,1890836,242.2978,243.8587,239.0654
2010/06/23,243.5051,2027345,245.95,245.95,241.5401
2010/06/22,245.6267,2207194,247.4705,250.855,245.364
2010/06/21,246.7936,2983235,252.5219,253.0609,244.9397
2010/06/18,252.5876,2870979,253.8404,254.3253,251.6278
2010/06/17,252.6129,1977094,254.3152,255.5377,250.9004
2010/06/16,253.214,2287218,250.6377,254.593,250.6074
2010/06/15,251.5571,4251058,244.0254,252.7745,243.5708
2010/06/14,244.081,2037454,249.7841,249.7942,244.081
2010/06/11,246.7633,1781669,243.7324,246.8694,243.2879
2010/06/10,246.0106,2573024,242.6565,246.7633,240.3681
2010/06/09,239.4488,2724728,246.1167,246.9552,238.4284
2010/06/08,244.8841,2673238,246.4349,246.935,241.2269
2010/06/07,245.258,3628970,252.0976,253.0321,244.0608
2010/06/04,251.9259,3909809,252.431,257.245,250.9055
2010/06/03,255.4013,3646724,250.1023,256.6136,249.8952
2010/06/02,249.2233,2513109,245.8439,249.4759,243.2071
2010/06/01,243.6667,2664303,242.6868,248.0565,242.5302
2010/05/28,245.3135,2893873,248.9051,249.2638,243.985
2010/05/27,247.7534,2797463,244.9246,248.6879,243
2010/05/26,240.1812,3473096,243.5152,247.3998,239.9438
2010/05/25,240.9895,3016356,236.4861,241.1814,234.3923
2010/05/24,241.0349,4342715,242.8383,247.4149,240.8531
2010/05/21,238.4537,9689910,236.9433,244.9953,234.5893
2010/05/20,239.9489,4906008,245.0306,245.2883,239.3384
2010/05/19,249.7588,3444456,250.6832,252.2896,246.3794
2010/05/18,251.7491,2818763,257.6239,258.1139,251.0924
2010/05/17,256.5985,2793347,255.9973,256.7959,251.739
2010/05/14,256.3762,4113630,257.5077,258.124,250.6782
2010/05/13,258.0684,3325142,260.9073,263.6856,257.8108
2010/05/12,255.2952,3849453,258.6544,258.6544,253.5827
2010/05/11,257.144,3317167,260.4881,262.6147,256.7247
2010/05/10,263.5088,4117779,259.6293,264.0999,258.9373
2010/05/07,249.1072,5088664,252.5573,255.2598,243.1414
2010/05/06,251.9006,4984581,256.9925,261.4226,232.3667
2010/05/05,257.5027,4566164,253.0675,260.5133,252.8099
2010/05/04,255.7902,6067274,265.9689,266.08,254.6991
2010/05/03,268.0299,1857769,265.9588,269.2018,265.2415
2010/04/30,265.5521,2434599,268.2976,271.6063,265.4233
2010/04/29,268.7371,3058577,269.4291,271.0102,266.0447
2010/04/28,267.3176,3402279,268.7876,270.1666,263.1956
2010/04/27,267.252,3842791,267.1913,271.9347,266.3301
2010/04/26,268.5552,4344896,275.2888,275.2989,267.3277
2010/04/23,275.2989,2088433,276.4405,277.4862,273.9249
2010/04/22,276.3446,3277725,278.84,279.0926,274.4705
2010/04/21,280.0018,2385760,281.0929,283.0074,278.9208
2010/04/20,280.3756,2974701,279.9361,282.7076,278.3651
2010/04/19,277.8802,3887953,277.1983,279.8452,275.304
2010/04/16,277.9029,12229550,284.3966,287.3315,277.6428
2010/04/15,300.7128,6583711,299.1317,301.9958,297.1702
2010/04/14,297.5303,3401080,298.0658,299.2175,295.0097
2010/04/13,296.4039,3841046,289.2106,297.4697,288.5034
2010/04/12,289.3116,2351121,286.594,289.9532,286.0231
2010/04/09,286.0231,2054486,286.9223,287.3113,284.9017
2010/04/08,286.6647,1933617,284.5582,287.8576,282.9064
2010/04/07,284.6694,2580785,286.5687,287.3012,283.8207
2010/04/06,287.0334,2058472,287.6598,288.3822,285.6089
2010/04/05,288.4428,1899680,288.3872,290.3977,287.4274
2010/04/01,287.3264,2101660,288.6145,289.6753,285.6847
2010/03/31,286.4778,3030070,285.4321,287.8013,284.3006
2010/03/30,286.2707,1976901,284.3107,286.7354,283.0226
2010/03/29,284.1187,3103000,284.3966,285.2654,283.1691
2010/03/26,284.24,2694328,285.5433,286.6142,282.8913
2010/03/25,284.336,3929320,282.3836,288.9429,282.2042
2010/03/24,281.5324,6562583,275.5616,282.8051,272.6267
2010/03/23,277.3246,5474260,281.3859,282.0285,273.7885
2010/03/22,281.6183,4002712,280.9161,286.3414,279.9917
2010/03/19,282.8811,4791256,286.0282,286.9223,281.5071
2010/03/18,286.1141,1764661,285.2654,287.1446,284.3764
2010/03/17,285.6897,3319071,287.0738,288.665,285.0281
2010/03/16,285.5079,3428934,283.8056,287.1345,283.2651
2010/03/15,284.4875,4640272,286.2555,287.6548,280.8606
2010/03/12,292.7517,2748905,297.0959,297.1641,292.5597
2010/03/11,293.5599,4230825,290.0845,296.121,290.0542
2010/03/10,291.1908,5652768,284.7805,292.2263,283.9975
2010/03/09,282.9771,3174242,282.8054,285.2351,281.1131
2010/03/08,284.1339,2386306,285.2957,285.4978,283.3913
2010/03/05,285.0078,3910047,283.5631,286.7556,282.8306
2010/03/04,280.1483,3182048,276.0617,280.9262,275.9101
2010/03/03,275.4656,3081131,273.9704,276.88,272.3994
2010/03/02,273.3137,4354120,270.495,275.6374,270.2576
2010/03/01,269.0856,2236897,267.3227,269.3887,266.5852
2010/02/26,266.1103,2049022,266.4235,268.6108,264.4333
2010/02/25,265.9234,3307653,266.272,266.964,262.6753
2010/02/24,268.4694,2325931,269.9444,271.9902,267.9844
2010/02/23,270.2879,2870848,274.2937,274.6119,268.8836
2010/02/22,274.1927,2143660,276.4911,276.5668,273.2834
2010/02/19,273.1637,2551988,273.2834,274.814,272.6267
2010/02/18,274.4048,2329515,271.5356,275.309,270.8284
2010/02/17,271.8725,2027333,273.7885,274.4957,271.5709
2010/02/16,273.4349,3651374,271.3335,274.8645,269.8989
2010/02/12,269.3028,2170216,269.2271,271.3386,267.9794
2010/02/11,270.9597,2407784,268.8634,273.0258,267.4742
2010/02/10,269.9722,2672502,269.7827,271.6619,266.5599
2010/02/09,270.9799,2819279,272.5459,273.5511,270.2879
2010/02/08,269.4796,2621439,268.9897,273.7885,268.4997
2010/02/05,268.3784,3155942,266.9186,269.494,263.918
2010/02/04,266.0992,3376568,271.2628,271.768,265.484
2010/02/03,273.1925,2997095,267.055,273.8391,266.8327
2010/02/02,268.2926,4094110,270.2298,270.2323,266.5195
2010/02/01,269.2523,2244368,270.0515,270.6617,267.8783
2010/01/29,267.6985,4138574,272.0155,273.2783,265.5092
2010/01/28,269.8939,3226415,275.0463,276.3142,268.0299
2010/01/27,273.8391,3963142,273.4198,276.6426,270.4091
2010/01/26,274.0007,4355462,271.7528,277.6276,270.9042
2010/01/25,272.7782,4418592,276.1072,277.7678,270.5101
2010/01/22,277.8347,6782023,285.1543,288.2357,270.1818
2010/01/21,294.4894,6216153,294.7217,296.4284,289.0697
2010/01/20,293.1912,3246399,296.0048,296.0048,290.6048
2010/01/19,296.8332,4314830,293.7367,298.2477,291.11
2010/01/15,292.984,5427637,298.8387,299.8338,291.994
2010/01/14,297.9597,4236755,294.9541,300.1571,294.4035
2010/01/13,296.5655,6491382,291.211,297.2172,289.9027
2010/01/12,298.278,4814570,302.1171,302.1575,297.0252
2010/01/11,303.6477,7209505,305.3399,305.3399,300.0763
2010/01/08,304.1073,4723523,299.0458,304.7287,297.5859
2010/01/07,300.1066,6410515,307.8353,308.1384,299.3741
2010/01/06,307.2594,3976903,316.15,316.15,306.2997
2010/01/05,315.2054,3004159,316.8168,317.1502,313.9678
2010/01/04,316.5996,1954407,316.7006,317.9938,315.3317
2009/12/31,313.1797,1218368,315.5893,315.9176,313.1797
2009/12/30,314.5689,1464961,312.4321,314.5689,312.1846
2009/12/29,312.8868,1423462,315.5842,315.636,312.326
2009/12/28,314.6396,1696526,314.0284,316.2157,312.422
2009/12/24,312.422,858620,309.6185,312.9474,309.2853
2009/12/23,308.987,2067638,304.8549,309.5881,304.5266
2009/12/22,303.6527,1878798,303.7638,303.8447,302.506
2009/12/21,302.4201,2570408,302.0514,303.0061,300.8997
2009/12/18,301.2785,3526449,301.0815,302.5464,300.5612
2009/12/17,300.0258,2638311,301.2886,301.8948,299.9348
2009/12/16,301.9554,2808538,302.5363,303.2738,301.3897
2009/12/15,299.6216,2263326,299.7025,301.2583,298.5356
2009/12/14,300.93,1911950,300.6825,301.7281,299.354
2009/12/11,298.2931,1719953,300.3996,300.4349,296.8888
2009/12/10,298.7932,1667754,298.2578,300.4147,298.2426
2009/12/09,297.5404,1776582,296.7726,297.697,294.7925
2009/12/08,296.5453,1523645,294.752,298.3689,293.9943
2009/12/07,296.1412,1635837,295.1208,297.3738,293.4892
2009/12/04,295.5148,2513442,299.561,300.4764,292.5698
2009/12/03,295.8836,1428499,297.5506,298.768,295.5098
2009/12/02,296.7777,1662616,298.5305,299.556,296.126
2009/12/01,297.9698,2319783,297.0909,298.6518,294.4995
2009/11/30,294.4995,1724295,293.3023,294.8379,291.5242
2009/11/27,292.8628,1384523,288.9429,294.2267,288.4226
2009/11/25,295.8836,1461105,296.2197,296.5503,294.3429
2009/11/24,294.5449,1605197,294.2469,295.1511,291.2362
2009/11/23,294.1711,2545100,291.211,296.318,290.8927
2009/11/20,287.9144,2006102,287.68,288.7408,287.6295
2009/11/19,289.443,2166467,289.837,289.9532,287.9326
2009/11/18,291.2918,1546776,291.2918,292.3678,288.9782
2009/11/17,291.7161,1916549,290.3926,291.7212,289.8117
2009/11/16,291.1049,2198016,290.4583,291.4636,289.3369
2009/11/13,288.9681,1667172,287.5739,289.2005,286.2202
2009/11/12,286.8465,1885690,287.7103,289.3975,285.6594
2009/11/11,288.2155,2317187,288.1751,289.7006,285.8413
2009/11/10,286.2959,2227635,284.2602,287.3163,283.8914
2009/11/09,284.1491,2645849,280.5827,284.1844,279.9665
2009/11/06,278.3854,1826605,276.678,278.7289,275.5565
2009/11/05,277.1477,1842805,274.5412,277.7135,274.124
2009/11/04,272.9449,2332020,273.1824,275.5565,270.9698
2009/11/03,271.4093,2378150,267.7318,271.5154,266.8681
2009/11/02,269.7423,3198782,271.3032,272.5055,266.8382
2009/10/30,270.8183,3462692,277.8297,277.9156,269.8686
2009/10/29,278.3601,2520415,274.2987,278.7541,273.2834
2009/10/28,272.9298,2567043,276.7537,277.8297,271.8942
2009/10/27,276.9659,3215637,278.3197,280.1332,274.8796
2009/10/26,279.9564,2948578,280.7343,283.7096,278.2793
2009/10/23,279.6937,2392089,280.4817,281.8153,278.4359
2009/10/22,279.8957,2335244,277.8297,280.3554,276.8194
2009/10/21,278.3854,3669769,277.7842,282.5528,277.3246
2009/10/20,278.6985,4040960,278.6581,279.3199,273.1318
2009/10/19,278.8854,3216537,279.1885,279.6482,277.1882
2009/10/16,277.7539,8834204,276.481,280.2291,275.0666
2009/10/15,267.6813,6007594,269.6211,271.2123,266.3478
2009/10/14,270.4142,3247437,268.9695,270.5455,267.7268
2009/10/13,265.7618,3030984,264.8929,266.4437,263.3724
2009/10/12,264.7161,3317543,264.4029,265.585,262.3319
2009/10/09,260.7811,2734722,260.9831,263.4381,259.8971
2009/10/08,259.7354,4303277,262.4581,264.3171,259.3111
2009/10/07,261.4327,4868095,252.0673,262.1652,251.4662
2009/10/06,251.936,2728107,248.3798,252.2542,248.3798
2009/10/05,246.7734,2143286,246.3339,248.7485,244.1567
2009/10/02,244.7831,2598294,244.3588,248.4,243.7829
2009/10/01,246.1066,2808299,249.0364,250.7893,246.0056
2009/09/30,250.4761,3140268,252.5725,252.6432,246.1268
2009/09/29,251.8299,2097466,252.335,252.4462,249.0415
2009/09/28,251.8299,1839140,249.9659,253.3302,249.1855
2009/09/25,248.7738,2047022,249.6881,252.5371,248.5313
2009/09/24,250.9408,2525472,252.8099,253.2847,249.0364
2009/09/23,251.7945,2702134,252.9665,256.1085,251.4157
2009/09/22,252.0976,3033184,253.0372,253.5777,251.4662
2009/09/21,251.057,2115865,246.3794,252.0168,245.6116
2009/09/18,248.2585,3282265,250.9408,251.0469,248.1423
2009/09/17,248.3899,4477599,247.8089,251.2439,246.0813
2009/09/16,246.6572,2575642,242.3685,247.2028,241.7017
2009/09/15,241.2269,2396605,239.9842,241.9189,238.787
2009/09/14,240.0044,1974087,237.6757,240.8531,237.4434
2009/09/11,238.4991,1901261,237.6202,239.0851,236.2209
2009/09/10,237.8929,2532069,235.7259,237.8929,233.3769
2009/09/09,234.3721,2191940,231.8918,235.5339,231.7605
2009/09/08,231.6696,2653307,234.5337,235.8976,230.2653
2009/09/04,233.0233,1499113,231.1392,233.68,230.2349
2009/09/03,231.1139,1644675,230.2551,231.4827,229.8409
2009/09/02,228.8357,1803647,230.2551,231.5231,228.6235
2009/09/01,230.2253,2591805,232.205,235.8117,229.5479
2009/08/31,233.2102,1937227,232.2606,233.3062,231.3564
2009/08/28,234.7661,1771543,237.0443,238.6153,234.074
2009/08/27,235.4278,1997793,236.7008,236.7008,232.7354
2009/08/26,236.4078,1986147,238.8123,238.9335,235.7511
2009/08/25,238.1102,2339793,236.9786,239.6155,236.7715
2009/08/24,236.7766,2452739,236.0795,237.4636,234.6019
2009/08/21,235.0136,3560392,235.1652,235.443,233.7053
2009/08/20,232.5738,3992292,228.3255,233.4679,227.9365
2009/08/19,224.2692,2247983,222.2587,224.7895,221.5366
2009/08/18,224.9309,2349504,224.84,226.1534,223.4357
2009/08/17,224.7339,2613389,228.0729,228.3204,223.8401
2009/08/14,232.3667,1674663,233.771,233.973,230.7957
2009/08/13,233.5184,1992950,233.4527,234.7509,231.816
2009/08/12,231.6493,2340033,230.048,233.2507,229.8005
2009/08/11,229.3035,1711319,229.1691,230.9674,228.5164
2009/08/10,230.6542,1741259,229.9116,231.5635,229.2297
2009/08/07,230.9017,2540727,230.1794,232.0737,229.8359
2009/08/06,227.4971,2108417,229.4873,229.7803,226.5726
2009/08/05,227.8911,2340638,230.3461,230.8058,226.2443
2009/08/04,229.2014,2388618,226.997,229.3358,226.5221
2009/08/03,228.4316,2587139,226.6787,229.2853,226.1231
2009/07/31,223.8044,2860146,227.3051,228.6791,223.4913
2009/07/30,225.1128,3198347,223.5822,228.0578,223.5822
2009/07/29,220.3644,1983953,220.8645,221.1524,218.1645
2009/07/28,222.188,2530780,222.7689,223.6832,220.2937
2009/07/27,224.6885,2503640,225.3148,225.6735,221.0565
2009/07/24,225.6583,3620744,220.1472,227.5627,219.738
2009/07/23,220.9211,3476763,216.5455,222.875,214.9392
2009/07/22,216.0454,2586661,216.202,217.3133,213.9289
2009/07/21,216.1515,2965571,217.6871,218.1721,215.0503
2009/07/20,217.2982,3149914,217.1517,218.6517,215.318
2009/07/17,217.3386,6852829,218.7277,219.9805,215.5453
2009/07/16,223.5771,6453162,220.5867,225.1683,219.2834
2009/07/15,221.3393,3758962,217.0406,221.597,216.4495
2009/07/14,214.53,2889936,214.0349,215.5605,212.6003
2009/07/13,214.333,4040134,210.2282,214.4441,209.7261
2009/07/10,209.332,2926459,206.8947,210.8323,206.4527
2009/07/09,207.3064,3273257,205.1494,209.3573,204.9878
2009/07/08,203.3158,3441144,202.058,205.0888,201.078
2009/07/07,200.3556,3257252,206.2204,206.7002,200.0273
2009/07/06,206.9124,2262557,205.3414,207.4327,202.8965
2009/07/02,206.3466,2515484,209.8422,209.8422,205.498
2009/07/01,211.6507,2308461,214.2825,215.3938,211.2263
2009/06/30,212.964,2593246,214.1814,215.803,211.2617
2009/06/29,214.2522,2165926,215.1917,216.101,213.2924
2009/06/26,214.8482,3254985,208.9683,216.3182,208.6804
2009/06/25,210.0241,3041643,205.594,210.0898,205.3465
2009/06/24,206.7508,2455713,206.4729,208.2359,205.3717
2009/06/23,204.9272,2898969,205.4172,206.5992,203.3461
2009/06/22,205.7708,4119043,210.6202,210.8929,203.0127
2009/06/19,212.2063,4251476,211.2566,212.3932,209.423
2009/06/18,209.1603,3084923,209.9786,211.4991,208.6248
2009/06/17,209.716,3489402,210.2363,212.0194,207.8974
2009/06/16,210.1403,3049154,211.8123,212.7115,209.8473
2009/06/15,210.5292,3736073,212.9186,212.9186,209.13
2009/06/12,214.6058,2916180,215.6262,216.0505,212.7721
2009/06/11,216.7072,2862716,218.1064,219.0965,216.3889
2009/06/10,218.5257,3357435,220.3594,221.1979,215.5302
2009/06/09,220.0512,3254171,221.5465,222.5163,218.1014
2009/06/08,221.6424,3095752,222.0112,222.7285,219.2935
2009/06/05,224.446,3678578,224.8248,225.9715,221.991
2009/06/04,222.4052,3637253,219.8896,222.8901,219.4855
2009/06/03,218.0458,3531147,215.1917,218.4565,214.1814
2009/06/02,216.4041,2621872,215.318,217.1921,213.8784
2009/06/01,215.4746,3318269,211.5193,217.0102,211.4183
2009/05/29,210.7616,2641380,208.1753,210.7631,207.463
2009/05/28,207.3115,2666025,206.4426,207.9277,204.3867
2009/05/27,204.8666,3033725,204.907,208.0482,204.4877
2009/05/26,204.2604,3102343,197.9915,204.5837,197.0065
2009/05/22,198.7745,1716876,200.3708,201.376,198.0171
2009/05/21,200.29,2719211,200.1889,203.4926,198.9448
2009/05/20,200.6335,2277438,203.1137,204.9221,199.5322
2009/05/19,201.4922,2836496,200.0879,202.8864,198.5219
2009/05/18,200.4617,3351150,199.3958,200.6991,194.6828
2009/05/15,197.0065,3008501,197.5622,199.0827,196.5471
2009/05/14,195.7436,2934398,196.4003,198.1229,194.3242
2009/05/13,196.7741,2838887,199.0726,200.2344,196.173
2009/05/12,201.5579,3790638,207.1145,207.6095,199.5878
2009/05/11,206.089,2557158,203.4724,208.1197,202.6641
2009/05/08,205.7607,3861893,203.4976,207.1743,199.5322
2009/05/07,200.3455,2994807,204.1291,204.5786,198.2694
2009/05/06,203.8108,2632115,205.4879,206.2406,202.5631
2009/05/05,203.5683,2400696,202.0479,204.5837,200.6688
2009/05/04,203.0578,3200715,201.1335,203.2703,199.4262
2009/05/01,198.8705,2427531,199.5474,200.8406,197.7895
2009/04/30,200.0222,4355336,199.9161,203.9523,199.4312
2009/04/29,197.7491,3596951,194.9708,199.5171,194.9001
2009/04/28,193.8291,2938852,193.8494,196.5266,192.733
2009/04/27,194.9607,2290675,194.1474,196.7489,193.3442
2009/04/24,196.7489,3378573,195.0112,198.6129,192.2076
2009/04/23,194.3242,2587925,195.7487,196.8802,192.5158
2009/04/22,193.9049,3498189,192.8391,197.0065,191.455
2009/04/21,192.6976,3691273,190.0204,194.1272,189.985
2009/04/20,191.6015,4428645,195.0617,197.3349,189.8789
2009/04/17,198.138,10729500,194.996,201.967,194.3848
2009/04/16,196.37,9926762,192.7128,198.4714,192.4703
2009/04/15,191.7025,4917787,185.4387,192.4905,183.9536
2009/04/14,186.353,3424530,190.4093,190.4346,184.681
2009/04/13,191.0003,3037888,187.5755,191.5004,187.0552
2009/04/09,188.1665,3363184,186.651,189.101,185.0093
2009/04/08,182.8625,2762112,183.6202,184.3779,179.9377
2009/04/07,181.1702,3663089,183.1655,183.7465,179.483
2009/04/06,186.0146,3275864,185.3882,186.8127,182.5604
2009/04/03,186.7925,3774548,184.1253,187.7725,180.8419
2009/04/02,183.115,4469119,183.5242,186.7824,182.0138
2009/04/01,178.8668,3295902,173.6587,179.4477,172.0574
2009/03/31,175.8207,3648205,176.2622,178.5738,174.869
2009/03/30,173.1081,3092156,173.0364,173.6739,169.7565
2009/03/27,175.6389,3321365,176.8007,177.809,174.5124
2009/03/26,178.4626,5995078,178.3818,181.4278,176.043
2009/03/25,173.8052,4332229,177.0028,177.4776,169.855
2009/03/24,175.3686,3819902,175.0327,178.7405,173.7698
2009/03/23,176.094,4250072,168.4961,176.5229,168.2284
2009/03/20,166.7786,4737750,166.8494,168.2082,164.849
2009/03/19,166.6675,4106136,167.5465,169.7287,165.3743
2009/03/18,168.2638,5007560,169.1276,171.7493,165.7147
2009/03/17,169.3953,4711818,161.7373,169.3953,161.1867
2009/03/16,161.4898,4941471,164.6722,166.5614,160.9341
2009/03/13,163.8791,3897712,164.7278,165.4147,161.1564
2009/03/12,163.4295,5021093,160.4037,164.1721,158.4387
2009/03/11,160.5906,5920464,156.6454,161.6464,154.4278
2009/03/10,155.6705,6720247,150.6595,156.8475,148.6389
2009/03/09,146.9416,6920719,151.5334,154.8623,146.2142
2009/03/06,155.8726,7231892,155.1906,156.6909,148.6384
2009/03/05,154.3925,6520943,159.8683,161.1816,152.8771
2009/03/04,161.1008,7818150,163.2426,166.1927,159.3126
2009/03/03,164.4146,6500441,166.7332,168.5618,162.8335
2009/03/02,165.2632,5788439,168.3799,172.1028,164.6772
2009/02/27,170.7339,5419914,168.188,173.6789,167.2585
2009/02/26,170.3248,5604726,174.7599,178.0585,170.3147
2009/02/25,172.5777,6437530,172.8353,177.9625,171.2037
2009/02/24,174.5023,6095415,167.2131,176.6088,167.1474
2009/02/23,166.7281,5178393,175.2853,176.6997,166.4705
2009/02/20,175.0075,6216742,170.7642,176.2552,169.2235
2009/02/19,173.0828,4987716,180.5741,181.7511,172.4615
2009/02/18,178.3717,6020169,175.4065,178.5081,172.0119
2009/02/17,173.093,5676837,175.0378,175.3307,171.5927
2009/02/13,180.6802,4144203,182.9584,183.3625,179.4426
2009/02/12,183.3929,5542981,178.397,183.6808,177.5483
2009/02/11,180.8621,5225779,181.3218,184.3779,178.3161
2009/02/10,181.0995,7101305,189.9244,190.6922,180.7863
2009/02/09,191.3337,4970955,187.5502,192.4602,185.5397
2009/02/06,187.5502,7037741,180.064,188.8282,179.5487
2009/02/05,178.6799,7263833,172.2089,179.5184,170.2338
2009/02/04,173.2647,6809446,171.7846,179.0436,171.33
2009/02/03,171.9766,6551511,173.0475,173.2647,168.6318
2009/02/02,172.0372,5206458,168.8649,174.275,167.7081
2009/01/30,171.0067,4669028,174.1184,176.1945,169.7292
2009/01/29,173.4263,7281233,174.0426,174.3002,171.8048
2009/01/28,176.1289,7687581,170.7289,177.9777,169.8853
2009/01/27,167.4454,4922273,164.9046,168.6527,163.8033
2009/01/26,163.6013,4609946,164.0963,165.6875,161.9292
2009/01/23,164.0205,10718620,156.2262,167.6879,153.6752
2009/01/22,154.8269,8179716,150.5534,156.2666,149.0935
2009/01/21,153.0993,4905114,145.6585,153.3115,145.6585
2009/01/20,142.8297,5024577,151.109,151.2909,142.8297
2009/01/16,151.3768,5223173,154.0793,155.7109,149.3713
2009/01/15,151.0333,5934260,150.316,153.3519,144.8705
2009/01/14,152.0335,5466417,156.5949,158.5145,150.4069
2009/01/13,158.7771,4431438,157.489,161.9495,156.7919
2009/01/12,157.9538,3304088,159.7824,161.116,156.7111
2009/01/09,159.156,4340449,165.435,165.435,158.3124
2009/01/08,164.2681,3572227,160.7775,164.2681,160.3027
2009/01/07,162.6617,4494312,165.8492,167.1574,161.0149
2009/01/06,168.7487,6424176,168.2031,172.1529,164.8742
2009/01/05,165.7128,4888081,162.1515,167.3242,159.1206
2009/01/02,162.3132,3610253,155.8875,162.5657,154.3218
2008/12/31,155.4078,2886360,153.6651,157.1001,152.8619
2008/12/30,153.1145,3842490,151.9476,154.9835,150.8918
2008/12/29,150.2402,3701766,151.6546,152.2406,147.2901
2008/12/26,151.7253,1959023,153.5994,154.2005,150.6898
2008/12/24,153.0336,1921757,152.2911,154.7461,150.7251
2008/12/23,150.5433,3777667,151.7607,153.2155,149.8613
2008/12/22,150.0836,3917579,155.8675,156.3423,146.8103
2008/12/19,156.6808,5610860,157.095,160.53,156.0898
2008/12/18,156.7364,4762625,159.9794,161.8232,156.1453
2008/12/17,159.2419,5765700,160.9594,162.7223,157.8174
2008/12/16,164.3135,7180699,158.8782,166.4452,157.2365
2008/12/15,156.9334,6705532,158.6206,160.8836,154.1248
2008/12/12,159.5046,5716092,149.3764,159.8632,148.5126
2008/12/11,151.6546,6178111,153.6499,158.0497,150.4322
2008/12/10,155.9988,5235865,156.211,159.0701,153.8217
2008/12/09,154.5592,6888593,150.3766,160.6361,150.0331
2008/12/08,152.6093,8140261,146.487,156.312,142.4509
2008/12/05,143.4561,6519921,136.9044,143.5824,133.3684
2008/12/04,138.5815,4885874,139.6877,143.2035,135.7678
2008/12/03,141.1526,5904174,136.3134,142.1276,134.0351
2008/12/02,138.9704,5838681,136.2527,140.3192,132.641
2008/12/01,134.3635,5709371,144.8149,145.1685,134.36
2008/11/28,147.9872,2566368,146.785,149.7502,145.6232
2008/11/26,147.5478,6354981,141.582,149.2501,139.521
2008/11/25,142.4761,10769330,135.7223,144.8048,135.0353
2008/11/24,130.0445,10043440,136.0153,136.3639,125.7861
2008/11/21,132.5652,10243060,132.6056,136.0709,124.9223
2008/11/20,131.1154,9777073,138.8593,142.9257,130.8527
2008/11/19,141.5315,7834018,149.2148,151.6394,140.7233
2008/11/18,150.2402,8341518,152.3365,153.4277,144.1431
2008/11/17,151.6041,7543292,153.0589,156.6757,150.5079
2008/11/14,156.605,9513096,153.1852,164.167,152.8366
2008/11/13,157.6456,13232750,147.3861,158.1104,141.4406
2008/11/12,146.9972,10042290,152.579,157.8527,145.3605
2008/11/11,157.3324,10146310,155.9332,159.7773,151.8067
2008/11/10,161.0301,8078231,165.6875,166.417,156.3272
2008/11/07,167.2737,4678552,168.2739,172.3302,164.3393
2008/11/06,167.3141,8256077,171.7341,173.982,164.5813
2008/11/05,172.8808,6943252,182.9382,186.3379,172.411
2008/11/04,185.3579,7348355,178.5384,188.0958,174.5276
2008/11/03,175.0277,5952049,180.6297,183.3625,172.4716
2008/10/31,181.5289,7413362,179.9124,187.8936,178.9577
2008/10/30,181.6956,7986465,186.1257,187.9139,181.0288
2008/10/29,180.8419,9754602,184.777,187.4088,177.9979
2008/10/28,186.2722,8104844,171.2694,186.5551,165.9452
2008/10/27,166.4402,6199319,169.1276,173.2647,164.4752
2008/10/24,171.3906,7358627,164.9147,177.0381,164.0408
2008/10/23,177.9727,6477829,178.6445,180.8419,170.7339
2008/10/22,179.6649,6555940,180.3317,186.747,173.7698
2008/10/21,183.2413,5758076,188.1109,193.8645,182.8625
2008/10/20,191.6116,6736001,191.8288,192.4501,181.6451
2008/10/17,188.1867,14238380,191.4297,194.9859,183.6454
2008/10/16,178.3263,16066790,168.092,180.0842,156.312
2008/10/15,171.33,6720499,179.1496,181.347,171.1582
2008/10/14,183.2211,7830017,198.7897,199.2797,180.3367
2008/10/13,192.4703,8903300,179.7255,192.9401,174.6538
2008/10/10,167.7081,10595800,158.1912,172.704,156.7465
2008/10/09,166.1826,8068709,174.0325,176.0764,162.49
2008/10/08,170.7945,11823580,166.7786,181.342,164.7328
2008/10/07,174.7852,11044210,188.5857,189.4192,174.4619
2008/10/06,187.5148,11219380,188.9141,189.9294,180.4176
2008/10/03,195.4456,7990085,200.7193,208.3722,193.5059
2008/10/02,197.254,5982555,207.0033,207.0993,194.9859
2008/10/01,207.9783,6231350,207.6903,210.6353,203.6239
2008/09/30,202.3206,9403743,200.0374,244.3032,200.0374
2008/09/29,192.4602,10758400,211.9133,213.9339,192.3137
2008/09/26,217.7377,5291803,216.202,220.8291,212.6812
2008/09/25,222.0617,5016986,221.6778,227.3152,220.2331
2008/09/24,219.7936,4241545,217.3841,224.7895,217.2679
2008/09/23,216.8436,5199159,218.854,222.6628,215.0503
2008/09/22,217.283,4406009,229.4015,229.4015,216.7072
2008/09/19,226.8858,10005610,232.8718,233.4123,223.9206
2008/09/18,221.799,8586953,213.4944,221.8495,207.362
2008/09/17,209.3775,9124044,221.4959,221.8293,208.8471
2008/09/16,223.7438,6973672,215.1715,226.9515,214.9341
2008/09/15,219.1622,6567030,214.1814,223.2589,214.0349
2008/09/12,221.0817,6027927,217.3184,223.269,216.7072
2008/09/11,219.1066,6469072,206.2759,219.7835,205.2808
2008/09/10,209.2108,6225452,214.4189,214.4239,206.9478
2008/09/09,211.484,7227851,213.7622,218.4146,209.6351
2008/09/08,212.1356,9013427,228.3356,228.8003,210.9233
2008/09/05,224.4106,4533175,225.037,228.5558,222.3042
2008/09/04,227.4465,4844167,232.3667,234.0033,227.0121
2008/09/03,234.5943,4314132,236.7766,239.5851,232.1545
2008/09/02,235.0187,6110120,240.8379,243.5708,233.084
2008/08/29,234.0286,3847874,237.2918,237.9283,233.5436
2008/08/28,239.3276,3028242,238.6759,240.6763,237.5848
2008/08/27,236.7008,4386370,239.3023,239.858,234.8116
2008/08/26,239.5195,3308185,244.2174,244.2174,237.7161
2008/08/25,243.99,2013366,245.556,251.057,243.2273
2008/08/22,247.819,2297153,248.2787,249.9841,247.2583
2008/08/21,245.7681,3507482,243.9446,247.4704,242.1008
2008/08/20,244.9953,3982097,249.9053,250.9004,243.7678
2008/08/19,247.7736,3046254,247.7382,251.7036,245.8187
2008/08/18,251.7137,3333823,257.5431,257.6239,250.3044
2008/08/15,257.6997,3545314,256.1034,257.9573,255.3507
2008/08/14,255.3457,2918127,251.4106,256.4166,250.6984
2008/08/13,252.5876,3622417,253.3807,254.3607,249.481
2008/08/12,253.8909,2750901,253.5827,255.669,251.5622
2008/08/11,252.9968,4237052,248.7687,257.0581,248.4202
                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                                             