TIMESTAMP,OPEN,HIGH,LOW,CLOSE,TURNOVER,VOLATILITY
2010-07-13,410.40,416.00,407.48,414.51,129.04,23.48
2010-07-14,416.00,422.18,414.65,417.26,221.98,25.48
2010-07-15,418.00,418.00,411.00,412.52,66.96,24.26
2010-07-16,412.80,413.20,406.24,407.79,96.27,28.77
2010-07-19,408.40,412.80,404.40,409.57,179.71,34.76
2010-07-20,409.57,417.74,407.20,408.88,137.15,26.53
2010-07-21,410.02,412.95,405.00,406.61,94.61,26.79
2010-07-22,406.00,412.60,405.00,411.45,114.01,25.41
2010-07-23,413.80,413.80,405.18,407.72,141.0,24.1
2010-07-26,409.00,411.96,406.83,410.38,62.08,29.7
2010-07-27,410.64,415.60,409.00,413.36,137.22,27.39
2010-07-28,414.40,418.00,411.99,417.22,136.78,21.76
2010-07-29,418.18,423.00,416.65,420.12,236.22,22.49
2010-07-30,419.54,427.40,416.00,425.38,247.55,20.33
2010-08-02,426.00,428.98,424.27,427.27,176.25,19.1
2010-08-03,428.00,428.80,422.35,424.49,172.94,19.48
2010-08-04,423.00,425.80,418.24,422.96,155.29,21.01
2010-08-05,413.00,425.48,413.00,420.05,154.92,21.85
2010-08-06,418.65,422.00,416.29,418.14,114.28,20.23
2010-08-09,418.00,420.78,414.27,416.40,54.53,21.87
2010-08-10,417.09,420.44,413.95,419.03,153.29,20.41
2010-08-11,420.20,422.61,415.59,417.90,153.93,19.6
2010-08-12,415.38,416.56,409.60,414.63,102.7,21.98
2010-08-13,412.31,420.28,411.65,417.51,109.39,20.63
2010-08-16,415.68,425.38,414.08,416.80,74.93,22.82
2010-08-17,421.60,427.20,416.22,424.21,212.91,21.4
2010-08-18,426.00,439.80,426.00,438.39,422.34,22.94
2010-08-19,437.00,447.90,437.00,446.03,229.78,19.91
2010-08-20,442.31,447.96,441.04,446.26,93.17,23.65
2010-08-23,442.57,445.60,436.60,439.32,90.23,29.13
2010-08-24,439.32,444.00,432.02,441.73,116.78,29.63
2010-08-25,440.20,443.00,435.71,438.45,116.3,26.94
2010-08-26,435.72,442.77,433.30,435.67,223.17,24.13
2010-08-27,436.00,437.99,425.13,427.83,124.93,24.49
2010-08-30,432.00,435.54,423.32,426.34,73.23,23.6
2010-08-31,425.00,428.00,422.46,426.85,100.0,12.09
2010-09-01,427.11,431.00,424.00,429.85,103.02,21.13
2010-09-02,431.96,438.99,431.96,437.49,126.6,19.14
2010-09-03,438.80,440.00,433.65,438.79,88.77,18.64
2010-09-06,439.60,443.94,437.03,440.86,105.32,18.74
2010-09-07,443.20,443.20,436.51,439.82,92.23,10.12
2010-09-08,437.60,439.98,434.26,435.92,108.86,18.75
2010-09-09,439.00,450.00,436.62,448.97,289.79,18.06
2010-09-13,450.02,459.00,449.60,456.49,165.88,23.19
2010-09-14,457.20,470.00,457.20,466.84,381.68,24.37
2010-09-15,467.80,476.80,467.21,475.09,301.31,26.65
2010-09-16,475.14,483.00,471.07,479.06,305.05,28.06
2010-09-17,479.06,485.20,477.40,480.12,257.86,26.22
2010-09-20,480.64,493.99,479.26,489.24,183.1,29.81
2010-09-21,491.02,498.92,491.02,494.15,404.68,30.57
2010-09-22,494.00,498.00,490.06,496.33,308.82,29.92
2010-09-23,494.31,496.37,490.63,492.77,152.35,28.49
2010-09-24,481.63,500.40,481.63,499.05,346.57,28.98
2010-09-27,500.00,502.16,486.74,487.69,205.14,29.41
2010-09-28,487.60,492.34,484.28,490.08,230.03,29.7
2010-09-29,494.80,494.80,485.24,488.57,190.46,15.35
2010-09-30,486.00,499.80,485.34,497.87,457.35,25.6
2010-10-01,498.40,500.80,492.47,500.15,220.08,24.67
2010-10-04,500.15,504.52,496.64,498.80,174.49,26.78
2010-10-05,496.28,501.94,487.49,489.56,212.1,27.2
2010-10-06,491.00,496.00,490.00,491.35,101.15,27.7
2010-10-07,491.40,494.00,485.31,486.71,109.9,27.68
2010-10-08,487.03,489.60,478.00,481.15,179.33,24.47
2010-10-11,488.16,488.16,473.33,477.70,237.0,26.0
2010-10-12,479.61,480.00,467.91,476.06,184.32,24.74
2010-10-13,477.00,490.00,473.40,488.25,249.35,28.35
2010-10-14,489.00,491.20,482.01,484.87,93.71,25.53
2010-10-15,484.88,488.55,475.99,477.25,140.94,28.02
2010-10-18,507.98,507.98,470.60,479.69,196.87,29.76
2010-10-19,484.60,484.60,471.71,473.77,199.55,30.62
2010-10-20,473.80,474.40,465.62,467.11,115.61,29.21
2010-10-21,466.01,474.96,463.33,473.02,172.11,24.34
2010-10-22,476.00,476.00,463.70,465.33,151.39,26.72
2010-10-25,467.20,473.50,459.80,460.94,200.24,29.9
2010-10-26,461.60,465.20,458.20,460.28,116.84,32.6
2010-10-27,461.20,461.20,448.08,450.86,186.69,12.86
2010-10-28,451.30,463.17,448.20,453.34,479.37,29.05
2010-10-29,456.00,459.60,447.40,455.98,184.05,24.61
2010-11-01,459.60,473.20,457.01,469.84,237.32,24.77
2010-11-02,473.00,477.40,468.60,470.07,131.54,24.78
2010-11-03,472.20,474.38,470.21,472.45,83.66,23.93
2010-11-04,478.00,481.00,473.51,477.84,116.14,23.77
2010-11-05,480.00,481.40,477.00,478.68,9.41,20.44
2010-11-08,478.68,480.00,465.09,467.08,100.22,25.73
2010-11-09,468.00,481.36,466.07,479.70,162.99,24.55
2010-11-10,480.00,483.96,476.67,479.17,107.22,26.04
2010-11-11,477.02,481.88,467.25,470.66,79.75,27.14
2010-11-12,469.00,475.80,461.00,462.98,145.0,25.72
2010-11-15,463.00,478.40,462.80,477.17,269.4,25.55
2010-11-16,479.94,479.94,465.00,474.52,215.94,25.37
2010-11-18,483.80,483.80,463.75,468.07,195.44,28.1
2010-11-19,469.00,472.80,458.40,460.72,135.74,27.79
2010-11-22,464.20,478.19,461.20,475.98,129.73,30.99
2010-11-23,473.00,476.00,461.49,474.36,134.14,35.75
2010-11-24,470.80,474.78,457.99,462.28,96.4,39.09
2010-11-25,465.00,471.74,458.45,464.61,264.26,11.12
2010-11-26,465.20,468.00,455.20,459.58,174.12,25.35
2010-11-29,460.00,463.58,457.00,459.58,136.21,24.56
2010-11-30,459.40,466.81,451.70,457.08,197.71,25.4
2010-12-01,457.71,475.00,456.00,473.41,188.13,21.19
2010-12-02,475.60,480.00,470.62,478.35,175.63,20.79
2010-12-03,479.00,480.00,474.40,479.13,94.57,19.49
2010-12-06,484.00,485.00,475.05,476.65,112.54,21.38
2010-12-07,476.00,478.00,465.70,470.33,201.81,22.8
2010-12-08,468.00,468.00,453.04,456.09,268.36,25.99
2010-12-09,454.63,456.88,443.86,446.40,409.74,28.4
2010-12-10,440.00,446.45,434.06,444.47,453.67,30.74
2010-12-13,448.60,449.00,436.28,447.80,175.44,29.8
2010-12-14,449.40,455.18,442.40,447.65,132.66,30.11
2010-12-15,446.00,446.00,430.00,432.58,245.38,30.76
2010-12-16,432.60,443.92,430.00,440.16,212.78,30.58
2010-12-20,439.96,439.96,430.29,434.50,112.16,30.01
2010-12-21,434.60,443.81,434.38,442.82,136.28,29.83
2010-12-22,446.60,448.00,434.01,435.76,165.37,26.83
2010-12-23,436.00,440.80,434.79,438.19,71.52,27.52
2010-12-24,437.80,444.95,435.00,443.68,77.47,25.88
2010-12-27,443.80,446.00,439.42,442.74,83.38,28.23
2010-12-28,444.78,453.74,443.03,451.23,104.79,32.58
2010-12-29,451.20,467.36,450.71,465.56,186.31,32.66
2010-12-30,467.24,468.68,457.61,461.10,167.27,22.81
2010-12-31,461.00,473.00,458.41,469.27,193.7,21.49
2011-01-03,474.00,479.93,470.08,478.10,128.78,20.85
2011-01-04,477.30,477.60,466.60,469.11,195.09,23.82
2011-01-05,469.94,469.94,459.50,461.64,181.08,25.21
2011-01-06,463.20,468.53,461.80,465.55,126.31,25.63
2011-01-07,465.24,465.24,452.20,453.89,181.15,27.32
2011-01-10,451.21,454.00,427.60,430.45,437.52,34.4
2011-01-11,434.00,443.74,425.00,429.32,262.73,33.94
2011-01-12,433.80,442.80,421.32,441.06,213.98,32.34
2011-01-13,441.80,443.48,425.28,428.60,204.62,34.26
2011-01-14,430.00,441.60,406.00,409.91,270.52,36.94
2011-01-17,412.00,418.60,410.11,413.62,254.2,38.96
2011-01-18,417.36,423.20,409.33,421.87,175.82,34.57
2011-01-19,422.33,422.81,412.60,415.09,187.19,36.6
2011-01-20,413.85,426.88,409.18,423.51,200.97,36.38
2011-01-21,420.80,424.94,415.22,418.83,173.96,34.46
2011-01-24,419.00,430.80,414.60,429.72,269.95,39.33
2011-01-25,430.24,434.97,414.02,416.86,298.84,37.72
2011-01-27,420.00,420.00,408.20,410.18,393.3,28.93
2011-01-28,411.00,417.87,408.41,410.85,367.42,29.3
2011-01-31,408.54,412.69,399.24,409.46,225.02,28.17
2011-02-01,415.38,415.38,403.02,407.92,174.38,28.74
2011-02-02,410.30,412.70,401.24,403.98,198.45,27.41
2011-02-03,404.00,414.35,402.00,412.19,118.79,25.74
2011-02-04,410.20,417.00,401.00,403.55,189.23,24.97
2011-02-07,409.00,412.00,404.04,407.77,175.49,27.27
2011-02-08,411.98,411.99,397.02,400.57,144.8,27.55
2011-02-09,399.60,407.00,396.28,404.46,148.13,27.57
2011-02-10,403.20,409.80,400.00,403.17,233.72,29.42
2011-02-11,399.00,412.00,399.00,411.86,206.33,27.51
2011-02-14,410.03,422.04,410.03,421.09,123.77,25.42
2011-02-15,422.00,425.60,415.06,421.40,160.09,24.9
2011-02-16,422.80,424.40,417.01,418.97,95.41,26.19
2011-02-17,420.00,438.80,419.00,437.12,255.35,19.79
2011-02-18,436.80,448.62,433.05,435.22,437.18,28.05
2011-02-21,433.00,441.60,426.50,440.34,121.29,29.4
2011-02-22,438.00,438.34,425.08,427.69,124.7,38.81
2011-02-23,425.04,430.60,420.04,422.82,130.33,37.68
2011-02-24,417.40,423.71,409.15,411.82,208.26,24.6
2011-02-25,417.40,417.40,403.60,408.43,129.59,32.64
2011-02-28,412.80,424.19,407.00,410.45,226.78,30.87
2011-03-01,414.96,430.00,411.80,427.80,217.77,27.96
2011-03-03,426.98,444.46,426.01,438.63,276.76,29.48
2011-03-04,442.00,446.58,441.30,443.65,218.88,27.57
2011-03-07,440.80,440.80,430.18,434.63,139.53,35.71
2011-03-08,431.60,443.70,431.30,441.30,197.84,34.39
2011-03-09,442.00,447.74,439.00,441.21,199.51,34.14
2011-03-10,438.40,443.00,436.47,441.68,164.47,29.94
2011-03-11,436.41,443.40,435.00,437.27,143.61,31.7
2011-03-14,434.40,443.80,434.40,442.95,144.23,33.64
2011-03-15,434.00,441.54,426.00,436.93,299.65,35.65
2011-03-16,439.20,441.00,435.72,436.75,127.35,30.84
2011-03-17,434.04,446.60,433.23,436.30,370.07,32.97
2011-03-18,436.00,439.24,428.42,429.86,104.12,33.74
2011-03-21,434.04,435.74,429.29,430.89,133.0,34.2
2011-03-22,431.82,434.60,428.41,430.32,101.74,29.02
2011-03-23,430.00,436.38,429.01,432.84,100.94,27.35
2011-03-24,435.80,439.78,433.70,438.56,96.4,26.02
2011-03-25,441.40,455.00,440.00,453.01,199.42,27.14
2011-03-28,453.00,462.40,453.00,459.35,250.87,34.92
2011-03-29,462.00,464.76,456.93,461.03,249.89,40.77
2011-03-30,463.00,472.80,461.20,468.30,259.64,44.53
2011-03-31,470.00,479.18,461.02,469.17,445.13,26.57
2011-04-01,470.60,473.00,464.60,466.75,102.01,24.53
2011-04-04,468.00,481.00,468.00,480.16,150.92,23.72
2011-04-05,480.00,481.99,473.63,479.15,201.06,25.24
2011-04-06,478.20,479.00,470.20,475.19,153.48,24.31
2011-04-07,475.00,475.60,467.92,470.95,154.3,23.43
2011-04-08,470.80,477.00,469.02,470.48,182.4,23.07
2011-04-11,465.04,467.51,457.72,459.21,257.69,25.09
2011-04-13,455.89,476.73,455.00,473.79,210.71,23.86
2011-04-15,475.00,478.40,468.80,472.62,203.28,31.27
2011-04-18,475.76,479.97,460.87,462.36,242.93,38.5
2011-04-19,468.00,471.76,464.89,469.50,175.13,33.29
2011-04-20,472.11,477.80,469.60,474.39,154.75,29.8
2011-04-21,476.40,483.38,476.40,482.13,389.84,22.72
2011-04-25,484.60,488.21,477.20,478.20,152.12,27.68
2011-04-26,477.31,479.57,468.10,471.97,149.09,30.47
2011-04-27,475.20,475.80,465.26,470.65,168.17,32.37
2011-04-28,472.63,473.80,466.00,467.55,313.58,25.18
2011-04-29,465.00,467.94,456.20,459.11,213.93,22.3
2011-05-02,461.20,463.14,452.40,458.03,161.19,22.51
2011-05-03,457.71,459.13,444.44,447.13,242.41,24.11
2011-05-04,448.80,457.03,441.56,452.29,298.15,20.19
2011-05-05,451.17,454.96,442.00,444.09,208.62,22.72
2011-05-06,445.00,464.00,445.00,459.45,244.94,19.88
2011-05-09,460.40,463.00,449.68,455.77,88.79,23.12
2011-05-10,455.60,455.60,445.02,449.28,146.95,22.75
2011-05-11,452.00,453.78,444.20,452.21,110.24,22.22
2011-05-12,450.00,452.98,447.00,448.04,106.4,21.99
2011-05-13,446.40,458.00,445.17,450.21,131.85,21.82
2011-05-16,449.00,453.22,447.26,450.61,141.34,29.39
2011-05-17,450.40,454.79,448.20,450.49,138.01,23.98
2011-05-18,451.62,455.54,448.60,453.47,156.96,23.07
2011-05-19,454.10,456.80,451.54,454.76,170.96,23.94
2011-05-20,454.00,464.00,451.08,463.14,273.71,16.41
2011-05-23,459.00,459.76,449.19,452.94,227.59,23.58
2011-05-24,450.80,458.50,449.64,451.06,102.35,25.36
2011-05-25,450.00,453.40,449.07,450.95,93.77,28.27
2011-05-26,451.00,455.40,448.00,452.84,225.11,18.84
2011-05-27,452.98,462.40,452.51,460.73,133.69,15.37
2011-05-30,460.80,465.52,459.47,461.52,90.61,16.62
2011-05-31,464.98,481.74,463.00,479.91,420.43,14.38
2011-06-01,478.00,481.40,474.95,479.64,157.56,15.8
2011-06-02,471.01,473.34,469.00,472.06,158.44,20.21
2011-06-03,471.99,474.17,469.70,471.35,141.25,19.08
2011-06-06,469.06,478.00,469.06,476.25,138.24,21.66
2011-06-07,473.02,478.14,472.76,475.30,96.61,18.17
2011-06-08,471.24,474.40,469.64,471.05,121.42,20.48
2011-06-09,470.95,474.92,468.30,472.56,76.23,20.06
2011-06-10,473.60,474.90,466.04,472.49,103.0,19.02
2011-06-13,470.63,476.00,468.83,474.52,92.73,20.55
2011-06-14,475.60,479.60,473.10,476.50,148.33,21.76
2011-06-15,476.00,479.16,473.40,474.56,167.75,21.74
2011-06-16,472.80,474.40,467.61,468.60,99.16,20.48
2011-06-17,470.10,473.22,466.73,469.86,167.02,20.07
2011-06-20,468.43,472.29,454.39,459.80,179.78,21.54
2011-06-21,460.40,468.80,460.40,465.11,118.28,21.62
2011-06-22,466.49,469.56,462.48,464.54,71.92,21.02
2011-06-23,463.80,467.89,462.00,466.75,96.19,23.87
2011-06-24,469.80,477.99,468.31,476.63,196.49,24.49
2011-06-27,476.60,486.37,474.53,483.23,247.66,30.48
2011-06-28,485.88,486.00,480.91,484.61,147.52,32.77
2011-06-29,487.00,499.80,487.00,497.82,252.96,30.2
2011-06-30,499.80,504.99,495.23,503.11,336.32,20.82
2011-07-01,508.00,509.52,495.60,500.25,166.15,22.59
2011-07-04,507.00,508.40,502.48,506.44,181.1,23.16
2011-07-05,504.40,510.40,502.90,508.23,134.61,24.51
2011-07-06,507.00,512.00,503.00,509.06,150.06,23.15
2011-07-07,509.22,514.99,506.83,513.16,189.33,23.2
2011-07-08,513.20,516.66,510.74,511.83,193.95,21.89
2011-07-11,511.80,512.82,503.02,504.87,100.75,24.67
2011-07-12,502.00,502.00,492.04,495.95,182.66,24.61
2011-07-13,498.00,505.79,495.61,503.94,93.42,24.68
2011-07-14,505.1,513.3,498.8,505.95,118.27,26.26
2011-07-15,506.45,510.45,503,508.95,69.67,25.8
2011-07-18,511.95,518.9,508,515.05,79.96,29.01
2011-07-19,517.5,519,508.35,510.85,218.8,26.11
2011-07-20,516.4,516.4,502,503.1,94.2,24.85
2011-07-21,504.8,504.9,494.5,496.3,160.35,23.35
2011-07-22,500,507.05,498.85,501.55,158.8,22.83
2011-07-25,501.55,506.5,497.15,505.2,167.77,32.05
2011-07-26,505.35,510.2,495.25,498.15,132.25,30.75
2011-07-27,499.35,503.95,492,502.05,137.81,33.06
2011-07-28,499.5,499.5,484.6,487.3,262.26,21.94
2011-07-29,489.9,489.9,481.1,486.8,145.58,22.53
2011-08-01,493.45,495.95,484.5,488,107.73,22.95
2011-08-02,487.9,487.9,480,482.85,95.81,23.56
2011-08-03,478.7,489.4,476,482.05,100.36,23.27
2011-08-04,484.1,488.9,475,476.45,88.0,24.67
2011-08-05,465,475.8,457.1,473.05,148.2,26.98
2011-08-08,463,480,458.05,462.1,200.36,32.2
2011-08-09,450,473.55,449.85,464.45,206.98,39.77
2011-08-10,494.8,494.8,473.4,479.9,156.19,27.73
2011-08-11,478.7,484.7,475,479.95,101.07,29.76
2011-08-12,485.1,486,464.1,468.05,134.14,29.66
2011-08-16,478.4,478.4,454.65,456.45,141.88,32.38
2011-08-17,456.05,472.45,455.9,467.5,145.75,31.95
2011-08-18,468.3,474.85,458.55,462.4,267.41,36.88
2011-08-19,455,463.5,450,460.85,204.4,37.82
2011-08-22,460.05,463.95,450.7,453.05,135.98,43.36
2011-08-23,457.4,462.5,445.3,459.4,183.76,44.39
2011-08-24,458,462.4,452.5,456,145.55,46.67
2011-08-25,459.4,459.4,440.7,443.65,259.98,31.47
2011-08-26,444,450.55,436.15,438.95,94.33,32.25
2011-08-29,444.5,457.95,443.15,456.45,131.3,26.25
2011-08-30,461.95,475,458.8,471.95,181.61,25.4
2011-09-02,484,484,468,472.8,179.73,24.85
2011-09-05,469.8,474,462.65,470.25,138.04,26.97
2011-09-06,468.6,476.4,460,472.8,208.85,30.01
2011-09-07,476,489.95,472.85,488.1,178.89,25.12
2011-09-08,489.7,489.7,479.15,483.7,98.58,27.74
2011-09-09,483.9,485.7,470.7,473.25,123.8,28.55
2011-09-12,467,471.2,462.5,469.35,81.53,33.1
2011-09-13,471,475.8,464,467.7,84.31,33.45
2011-09-14,467.4,483.1,461.05,478.9,91.34,33.8
2011-09-15,485.9,488.05,471.6,484.65,104.87,30.28
2011-09-16,486.25,490,476.3,483.7,132.35,29.55
2011-09-19,481.9,487,477.1,484.75,101.16,32.56
2011-09-20,485,493.25,483,491.35,144.54,32.17
2011-09-21,492.75,497.65,488.4,494.5,159.29,28.58
2011-09-22,487.9,489,465.5,472.3,121.55,36.08
2011-09-23,468.55,470,452.5,456.4,376.84,37.37
2011-09-26,456,457.65,439.45,450.1,311.18,48.98
2011-09-27,458,461.9,454.1,457.45,183.47,44.26
2011-09-28,462.4,465.35,451.75,458,173.95,44.44
2011-09-29,457.55,474.8,452.65,470.6,381.18,36.36
2011-09-30,465.85,474.8,464.4,467.65,223.31,35.73
2011-10-03,460.15,464.9,450.75,456.05,206.38,41.63
2011-10-04,452.5,456,440.5,448.9,168.12,42.09
2011-10-05,448.95,456.25,436.55,438.7,184.25,41.4
2011-10-07,452.7,460,446.2,450,213.25,37.16
2011-10-10,452,458,450.05,454.7,273.76,36.33
2011-10-11,460.7,464.9,455.15,457.5,115.05,35.02
2011-10-12,461.95,469.9,453.45,467.15,206.81,34.57
2011-10-13,475,476.2,467.6,470.65,138.55,33.21
2011-10-14,469,476.4,465.35,473.9,78.5,33.83
2011-10-17,476.6,480.5,472.35,478.05,84.56,33.9
2011-10-18,473.9,481.4,472,478.15,96.45,36.2
2011-10-19,482.95,494.6,479.3,491.85,212.4,31.41
2011-10-20,488,492.4,480.6,489.55,137.95,30.34
2011-10-21,490.05,491.8,483.3,487,111.83,29.76
2011-10-24,492.75,497,482.95,484.35,119.44,49.19
2011-10-25,487.85,490.75,448.55,468,958.22,33.33
2011-10-26,472,474.9,470,472,23.55,29.78
2011-10-28,486,494.5,479.75,482.65,217.94,30.6
2011-10-31,483,491.75,477.15,490,156.41,31.88
2011-11-01,485.1,493,480,482.3,161.24,32.86
2011-11-02,478.7,488,477.5,483.1,122.65,32.88
2011-11-03,481,484.85,472.1,481.85,125.42,31.83
2011-11-04,486.7,487.9,480.3,483,82.18,30.42
2011-11-08,483,487.35,478.5,484.25,101.23,30.83
2011-11-09,485,485.7,475.3,477.25,103.41,31.34
2011-11-11,475.65,478.4,462.6,464.05,108.0,31.01
2011-11-14,469.9,479.85,468.95,471.4,145.38,30.84
2011-11-15,470.7,477.8,469.9,472.25,137.94,31.71
2011-11-16,470,472,460.3,465.7,83.13,33.71
2011-11-17,463.15,470,456.6,459.35,124.58,35.48
2011-11-18,455.2,461.6,450.1,458.3,133.53,33.2
2011-11-21,456,456,440,444.65,114.3,41.91
2011-11-22,447,449.5,440,444.05,169.42,44.2
2011-11-23,441.75,441.75,414.2,426.1,271.61,50.79
2011-11-24,428.8,435,411.3,429.65,305.61,35.89
2011-11-25,427.75,434.9,419.05,430.9,202.42,34.49
2011-11-28,436,444.95,434.1,440.85,119.4,32.96
2011-11-29,444,445.55,432.2,435.2,162.94,31.59
2011-11-30,429.2,449.65,429.2,442.5,311.33,33.21
2011-12-01,458.95,467,449.45,453.5,158.91,30.45
2011-12-02,455.15,467.9,453.15,466,129.59,29.52
2011-12-05,463.7,467.45,458,462.35,101.06,31.07
2011-12-07,470,470.9,462.1,467.1,130.48,30.73
2011-12-08,467,467.7,451.1,453.75,143.48,32.98
2011-12-09,447,451.2,440.5,443.75,151.77,33.35
2011-12-12,448.1,450.95,426.3,432.05,132.3,33.04
2011-12-13,428,445.4,426,438.4,161.54,35.45
2011-12-14,439,443.75,430.25,434.35,265.43,37.69
2011-12-15,429,436,427,431.35,291.07,37.71
2011-12-16,434.1,440.5,410,415.3,314.61,38.75
2011-12-19,412.05,413,400.25,406,328.22,43.54
2011-12-20,406,421.6,404,414.2,206.41,42.26
2011-12-21,426,439.4,417.8,435.45,159.95,38.15
2011-12-22,431.5,444.8,428.8,442.85,148.23,38.13
2011-12-23,444.2,446.5,436,437.55,75.65,32.75
2011-12-26,439,445.4,437.05,443.7,50.54,41.31
2011-12-27,440.3,443.6,435.7,439.7,69.14,40.24
2011-12-28,442.5,443,433.05,439.8,83.84,38.61
2011-12-29,435.65,442,426,429.6,118.6,36.13
2011-12-30,433.8,434,422.1,426.85,82.32,34.89
2012-01-02,428.9,429.8,419.5,426.85,74.45,37.06
2012-01-03,431.4,440.9,430,439.15,74.92,34.8
2012-01-04,441.9,444.95,430.85,443.3,106.92,34.32
2012-01-05,444,446.7,440.3,443.65,75.08,34.9
2012-01-06,441,457.15,438.95,453.3,89.05,35.82
2012-01-07,453,453.3,450,450.95,6.38,16.52
2012-01-09,451.9,457.1,446,455.7,95.82,34.78
2012-01-10,460,462.3,456,459.7,103.21,33.8
2012-01-11,460.5,464,455,462.65,88.69,34.47
2012-01-12,461.7,469.1,461.2,466.65,92.85,34.94
2012-01-13,470,473.05,461.05,469.6,86.17,32.32
2012-01-16,466.8,467.85,458.25,460.5,73.5,36.98
2012-01-17,463.9,469,463,468.4,85.55,37.49
2012-01-18,472.9,485.4,469.6,481.9,240.19,37.28
2012-01-19,486,490.25,480.3,486.8,204.48,35.84
2012-01-20,490,493.45,480.45,490.55,174.88,32.4
2012-01-23,486,487.75,480.9,484,91.3,48.92
2012-01-24,485.25,493.1,480.55,488.8,184.15,44.86
2012-01-25,490.25,493,485.75,490.2,181.16,29.94
2012-01-27,503.9,504,479.65,484.2,181.66,30.71
2012-01-30,482.95,483,473,479.05,118.98,32.37
2012-01-31,483.5,495,479.85,492.1,129.75,30.1
2012-02-01,494.5,499.7,481.35,497.15,147.35,29.51
2012-02-02,499,500,491.3,497.9,284.24,29.21
2012-02-03,497.5,508,495.25,506.25,187.23,29.92
2012-02-06,510,516,500,507.7,220.97,30.28
2012-02-07,514,515.4,508,509.3,154.48,31.63
2012-02-08,510.7,517.8,502.75,508.45,177.04,30.64
2012-02-09,505.7,525.95,505.65,522.55,224.61,31.15
2012-02-10,522.8,525.65,514,517.5,149.39,30.0
2012-02-13,518.65,525,515.9,521.95,190.9,31.24
2012-02-14,522.5,523.8,515.05,517.9,169.97,28.32
2012-02-15,520.5,534.9,517.25,533.05,255.42,31.1
2012-02-16,531,537.85,523.25,526.45,107.19,34.06
2012-02-17,531.25,533,520.1,528.3,187.31,31.55
2012-02-21,526,533.5,520.5,532.05,195.25,36.32
2012-02-22,530,538.9,526.65,531.45,185.6,43.93
2012-02-23,527.2,535.95,527.2,533.15,227.52,30.63
2012-02-24,527.2,535.4,515.35,524.65,214.71,31.33
2012-02-27,526.9,531.45,512.15,515.6,200.11,33.93
2012-02-28,519.25,533.4,513.2,530.5,193.37,33.3
2012-02-29,533.9,539.9,513.35,517.1,261.01,33.5
2012-03-01,517,522.3,505.3,514,155.93,34.28
2012-03-02,514,525,507.75,518.75,104.82,34.89
2012-03-03,518,521.5,518,519.3,4.05,9.91
2012-03-05,520,520.95,505.55,510.95,128.12,35.45
2012-03-06,509.8,521,503.25,507.4,148.31,35.64
2012-03-07,506.85,518,497.55,515.65,96.21,35.71
2012-03-09,522,527,519.65,523.2,121.84,35.44
2012-03-12,534,534.5,517,518.95,145.86,36.75
2012-03-13,523,527.5,520.35,524.4,145.25,33.56
2012-03-14,528.1,530,521.45,528.2,154.22,33.78
2012-03-15,528,530,509.05,510.8,192.76,33.04
2012-03-16,510,524.9,505,507.85,165.15,31.85
2012-03-19,510.05,510.05,495.1,498.85,191.1,34.86
2012-03-20,496,510.85,493,505.4,79.8,32.86
2012-03-21,503,517.85,503,515.65,153.78,34.32
2012-03-22,513.9,522.4,500.1,504.25,145.0,33.51
2012-03-23,509.5,518.75,500.95,513.95,103.05,30.81
2012-03-26,513.5,516.5,505.65,511.65,125.25,38.59
2012-03-27,515,521.8,512,518.85,153.23,41.12
2012-03-28,518.5,518.5,510.05,513.45,111.68,41.56
2012-03-29,508,514.1,505,510.1,206.73,29.34
2012-03-30,512,523.85,509.75,519.85,145.01,28.17
2012-04-02,518,529.95,516.1,528.35,72.63,25.62
2012-04-03,533,536.4,528,530.2,172.26,26.1
2012-04-04,525.25,529,524.4,526.55,54.97,27.45
2012-04-09,523.75,526.3,520,521.75,65.83,29.68
2012-04-10,523.4,526,515.85,524.85,75.87,29.15
2012-04-11,521.85,530.95,517.1,526.45,97.63,29.31
2012-04-12,525,534.5,524.3,530.4,160.72,28.22
2012-04-13,536.4,537.75,523.9,529.35,131.2,29.18
2012-04-16,528.9,531,524.1,529.75,229.69,35.87
2012-04-17,532,535.9,521.1,530.25,207.32,33.61
2012-04-18,533,539.9,533,537.65,161.25,26.71
2012-04-19,540,555.6,537.2,554.05,224.31,24.34
2012-04-20,552.25,558,546.45,551.1,217.31,22.59
2012-04-23,551.95,556,543.3,545.35,115.92,29.44
2012-04-24,546.1,546.5,539.4,541.85,118.78,27.28
2012-04-25,544,549.5,538,546.65,146.6,19.82
2012-04-26,545,549.95,539,540.5,126.9,22.72
2012-04-27,542,546,534.2,541.15,61.4,20.43
2012-04-28,543.95,544.85,542.35,543.55,2.52,11.47
2012-04-30,543.8,549,540.35,542.5,82.12,22.21
2012-05-02,540.7,551,540.7,549.9,123.12,22.01
2012-05-03,545.5,558,545.45,554.05,189.71,22.01
2012-05-04,551.2,553.7,534.65,537.5,167.5,23.1
2012-05-07,531.9,534.55,516.4,532.25,219.28,24.29
2012-05-08,532.9,536.4,513.25,515.35,147.51,25.61
2012-05-09,513.7,522.6,505.4,512.65,193.21,27.72
2012-05-10,511.05,522.9,510,517.5,156.49,26.02
2012-05-11,513.25,520,508.2,510.55,103.54,26.19
2012-05-14,510.75,511.8,494.05,500.55,138.36,28.36
2012-05-15,496,504.45,496,499.1,100.37,27.39
2012-05-16,494,498.7,486,495.2,208.84,28.68
2012-05-17,497,506.5,495,497.8,145.59,27.49
2012-05-18,489.8,503.9,489,500.55,119.16,26.48
2012-05-21,500.25,507.85,493.95,497.45,107.02,28.26
2012-05-22,503.8,505,486.95,489.25,137.15,29.07
2012-05-23,490,492.9,482.2,487.2,154.37,32.59
2012-05-24,493,502.7,485,499.7,143.08,28.46
2012-05-25,499.8,503.15,495.6,500,139.84,29.4
2012-05-28,501.2,510.6,500,508.75,154.04,28.89
2012-05-29,510.15,511.95,502.1,504.95,134.01,33.91
2012-05-30,500.05,505.4,496.55,500.65,127.35,34.1
2012-05-31,496,508.9,495.35,506.2,239.59,25.42
2012-06-01,504,507.15,490,490.4,145.59,27.38
2012-06-04,488,498.5,485.05,495.65,139.37,25.71
2012-06-05,500,504.9,498.45,501.5,134.52,25.63
2012-06-06,504.85,523,503.5,519.9,324.06,25.7
2012-06-07,524.2,539.5,523,537.8,262.88,24.11
2012-06-08,540.9,542.75,530.95,539.1,259.98,24.88
2012-06-11,541.1,548.9,538.4,541.95,178.02,24.75
2012-06-12,538.8,550.85,537.95,549.6,153.65,26.68
2012-06-13,551,552.4,539.8,541.75,110.1,28.61
2012-06-14,540,547.4,532.65,534.4,116.55,32.2
2012-06-15,535,549.7,534.95,547.55,135.06,29.23
2012-06-18,552,552,529.55,534.95,150.69,28.48
2012-06-19,534.8,539,526.3,536.45,157.68,27.61
2012-06-20,537,540.5,528.55,534.2,127.13,26.05
2012-06-21,533,544.7,531.3,542.9,143.44,22.81
2012-06-22,535.1,545.1,535.1,544.35,83.42,22.61
2012-06-25,545.4,548.5,535,536.7,86.68,29.16
2012-06-26,538,548,536.3,543.45,79.51,28.62
2012-06-27,546,554.7,546,549,164.32,28.03
2012-06-28,546.9,552.65,543.25,548.5,166.51,24.87
2012-06-29,552.1,564.9,552.05,563.55,177.17,24.64
2012-07-02,564,575,560,573.95,116.58,23.15
2012-07-03,575.9,580,571.7,575.85,122.09,23.93
2012-07-04,576.7,580.85,575.65,578,185.17,24.37
2012-07-05,577.9,585,575.45,584.1,121.65,23.88
2012-07-06,582.1,589,578.5,581.5,229.94,23.8
2012-07-09,579.95,581.75,569.1,578.15,110.03,24.92
2012-07-10,580,592.3,577.5,588.65,197.84,24.32
2012-07-11,586.9,593.8,585.1,587,181.06,24.63
2012-07-12,583.9,590.9,575.6,580.1,109.99,24.55
2012-07-13,585,591.4,582.45,587.05,139.6,20.17
2012-07-16,588,592.7,581.05,582.65,188.72,20.3
2012-07-17,587,588.75,578.6,583.25,124.46,20.08
2012-07-18,584.7,588.7,580.1,587,104.14,20.11
2012-07-19,588.6,590.8,585.55,589.4,70.71,19.14
2012-07-20,589,589,581,582.6,60.8,18.33
2012-07-23,577.4,580,571.05,573,87.57,21.22
2012-07-24,572.55,577.45,570.2,574.05,76.13,20.71
2012-07-25,574.45,580.8,573.7,576.05,127.2,24.39
2012-07-26,578,578.75,563,565.8,251.46,20.18
2012-07-27,572,588.7,564.65,584.6,195.65,19.52
2012-07-30,587.1,591.9,584,587.25,124.41,20.38
2012-07-31,590,590,579.85,587.75,122.97,19.14
2012-08-01,585.55,588.35,577.6,586.5,114.94,19.61
2012-08-02,586.5,589.2,577.3,582.5,99.86,19.41
2012-08-03,581,589,579.75,588.2,145.18,18.43
2012-08-06,593.15,602,593,600.25,184.52,17.93
2012-08-07,602,602.3,597,600.1,168.38,18.95
2012-08-08,600,602,594.7,598.9,120.57,18.4
2012-08-09,601,607,598.5,604.65,149.17,18.51
2012-08-10,600,606.9,599.65,602.15,227.9,18.54
2012-08-13,600,609.5,600,607.45,127.18,19.24
2012-08-14,607.05,609,603.25,608.15,170.26,18.24
2012-08-16,608,608.15,597.85,600.05,122.4,16.63
2012-08-17,598.6,602.25,591.8,595.1,114.64,16.91
2012-08-21,595,598.5,588.2,596.4,123.39,20.69
2012-08-22,594.4,600.45,591.35,596.9,143.28,19.93
2012-08-23,599.4,604.55,595.25,597.7,141.26,18.52
2012-08-24,593.5,600.4,593.25,596.3,100.2,18.04
2012-08-27,595,598.9,592.05,594.35,60.2,22.42
2012-08-28,592.9,594.55,586.5,589.35,131.2,24.24
2012-08-29,589.25,595.8,586.25,588.55,99.58,24.74
2012-08-30,586,602,586,595.9,337.55,18.23
2012-08-31,590.35,600,589.25,595.35,186.19,20.61
2012-09-03,597.55,597.8,588,590.45,110.53,19.9
2012-09-04,590.55,592.35,587.2,590.1,85.16,19.75
2012-09-05,588,596,587.35,592.1,180.18,19.92
2012-09-06,590.1,593.5,586.1,588.15,75.25,20.67
2012-09-07,594.25,595,585.7,590.4,165.38,19.25
2012-09-08,590.55,592.8,590.55,591.05,3.46,19.66
2012-09-10,591.5,597,589.35,591.15,89.39,19.18
2012-09-11,588.75,597,583.35,594.4,93.04,19.52
2012-09-12,595.25,600,593.9,599.2,95.47,19.27
2012-09-13,601,601.5,593.55,599.2,50.83,19.71
2012-09-14,606.6,614.75,600.95,612.75,391.73,18.15
2012-09-17,619,619.95,605.5,608.3,322.62,23.7
2012-09-18,608.3,612,603.85,605.45,152.53,27.83
2012-09-20,602,610,601,606.9,158.72,25.68
2012-09-21,608.7,629,605.1,625.15,365.26,24.75
2012-09-24,625.5,636.9,622.8,635,277.0,24.91
2012-09-25,633,638.9,626.15,636.9,184.98,26.47
2012-09-26,634.85,636.6,624.15,630.75,168.75,29.3
2012-09-27,633,637,625.2,630.8,250.13,20.32
2012-09-28,631.9,634.3,626.1,629.15,173.25,21.13
2012-10-01,629,632,620,622.85,125.51,22.71
2012-10-03,624,626.8,617.95,619.45,171.1,23.81
2012-10-04,621.5,633.9,621.45,631.3,199.41,23.22
2012-10-05,638,638.65,505.05,622.4,232.71,24.64
2012-10-08,623.9,623.9,616.55,620.7,144.16,25.77
2012-10-09,624.95,630.5,622,625.75,67.54,25.12
2012-10-10,624,624,616.2,617.95,66.45,26.6
2012-10-11,621.15,627.8,618.45,624.85,153.16,27.19
2012-10-12,630,635,626,631.15,244.24,22.77
2012-10-15,632.4,634.9,622.6,634.15,119.26,21.69
2012-10-16,635.25,635.5,628.1,630.4,114.64,20.57
2012-10-17,632,632.5,626.5,628.1,101.07,20.39
2012-10-18,630,637.9,624.45,636.2,88.87,20.25
2012-10-19,632,635,627,628.5,142.5,20.15
2012-10-22,625.2,640,625.2,639,130.96,20.43
2012-10-23,639.05,639.5,632.5,634.1,132.08,25.64
2012-10-25,632.65,641,629,637.35,270.2,15.17
2012-10-26,636.65,639.8,631,637.15,105.79,15.9
2012-10-29,637.85,642.5,635.55,640.6,88.21,16.78
2012-10-30,637.05,644.8,630.6,633.65,140.82,15.7
2012-10-31,634.1,635.9,630.05,634.2,118.63,15.11
2012-11-01,632.75,635.7,627.5,628.6,111.44,15.35
2012-11-02,638,638,628,630.3,85.68,14.87
2012-11-05,632,636,630.75,635,63.71,14.71
2012-11-06,633.95,641.2,633.95,639.55,116.16,15.24
2012-11-07,639.75,645,636.9,640.05,131.48,14.76
2012-11-08,636.5,641,635.5,639,61.75,15.18
2012-11-09,638.25,643,635,639.35,70.68,15.06
2012-11-12,637.25,653.8,637.25,651.3,156.24,14.52
2012-11-13,651,651.9,646.2,647.05,6.77,14.41
2012-11-15,647,647.4,639,646.25,151.95,14.47
2012-11-16,643,648.6,640.15,642.25,195.18,14.47
2012-11-19,639.75,647.9,639.45,646.75,93.13,15.81
2012-11-20,649.1,655.9,648.25,653.85,152.6,15.46
2012-11-21,655.15,665.5,649.7,663.7,212.89,13.6
2012-11-22,666.8,671.15,664,669.1,141.07,15.85
2012-11-23,669.5,672.6,659.05,669.75,87.48,14.86
2012-11-26,673,673.7,660.1,661.9,90.88,31.75
2012-11-27,664.9,683.8,664.9,680.5,279.85,19.84
2012-11-29,677.5,703.75,675.4,699.85,436.26,16.41
2012-11-30,701,705.5,689.6,703.95,273.65,18.52
2012-12-03,700,701.15,684,686.95,200.26,19.38
2012-12-04,684.1,690,681.05,685.15,148.49,19.75
2012-12-05,689,695,687,692.6,159.73,20.95
2012-12-06,695.8,698.5,680.8,694.75,187.19,20.47
2012-12-07,695.25,698,688,693.1,137.13,19.88
2012-12-10,690,696.5,689.65,693,144.15,20.8
2012-12-11,695.25,699,686.3,690.85,234.0,20.26
2012-12-12,691.25,696,688.5,693.85,133.97,19.98
2012-12-13,693.85,696,689,691.05,108.86,19.52
2012-12-14,690.05,694.4,685.35,688.75,144.33,18.81
2012-12-17,687.9,687.9,673.6,676.5,207.51,22.65
2012-12-18,677.95,682.2,669.75,675.95,225.99,19.45
2012-12-19,674.55,689.25,674.5,688,281.83,17.51
2012-12-20,686,687,680.25,683.4,175.17,17.59
2012-12-21,681,682,674.05,676,187.58,17.77
2012-12-24,680,680.15,671.8,676.1,92.5,19.26
2012-12-26,678.1,684.85,673.1,680.3,97.3,25.21
2012-12-27,684,684,676.7,680.1,167.41,18.12
2012-12-28,681.1,683,674.15,677.65,118.97,17.27
2012-12-31,677,680,674,678.6,86.42,18.06
2013-01-01,682.1,685.1,679.65,684.5,68.77,16.69
2013-01-02,689.9,690,683.05,687.35,166.75,17.07
2013-01-03,690,690,680.4,683.35,156.5,16.63
2013-01-04,685,685,672.8,679.35,184.18,17.56
2013-01-07,683.7,683.7,666,668.2,184.61,19.17
2013-01-08,668,673.4,665.7,670.25,165.41,19.69
2013-01-09,672,672.55,666.05,667.5,215.59,18.49
2013-01-10,669.5,678,666.5,675.8,153.82,16.99
2013-01-11,676.9,676.9,666.7,669.3,172.28,17.78
2013-01-14,668.15,670.5,667.1,669.3,190.53,19.84
2013-01-15,670.8,675.45,665,668.3,138.08,20.86
2013-01-16,665.55,669.2,657.6,660.5,152.07,23.54
2013-01-17,657.7,670.85,654.05,666.8,213.11,22.42
2013-01-18,670,674,655.3,662.85,336.26,19.81
2013-01-21,660,663.4,654.75,658.55,178.95,20.09
2013-01-22,658.5,661,647.55,653.75,139.36,20.73
2013-01-23,657,663,654.35,656.6,116.6,20.84
2013-01-24,655.6,662.75,655.25,660.3,101.39,18.0
2013-01-25,660.3,667,655.55,665.05,92.5,18.2
2013-01-28,665.25,672,664.45,670.35,123.22,25.38
2013-01-29,670.75,670.9,650,652.45,197.08,28.51
2013-01-30,653,658.4,644,656.65,163.86,27.88
2013-01-31,656.6,657.9,640.1,643.05,224.51,21.02
2013-02-01,644.8,644.85,636.2,640.15,167.55,20.58
2013-02-04,641.15,649.5,640,646.9,169.28,19.24
2013-02-05,636.35,647.2,636.35,644.15,119.92,19.63
2013-02-06,646.6,646.9,637.2,639.5,157.97,19.2
2013-02-07,636.3,643,634.55,641.5,145.18,19.32
2013-02-08,640.5,653.4,640.5,650.05,305.45,18.62
2013-02-11,650,659.95,650,656.95,248.8,18.66
2013-02-12,655.65,667,655.65,665.2,262.0,17.43
2013-02-13,663.3,667.4,659.5,664.2,240.87,16.98
2013-02-14,664,678.4,662,674.8,297.2,17.88
2013-02-15,671.7,680.8,668.2,676.75,211.57,18.18
2013-02-18,678,680.9,674,676,160.68,19.56
2013-02-19,674.5,677.4,671.55,674.8,40.08,19.47
2013-02-20,677.5,680.8,674.9,676.95,116.23,20.41
2013-02-21,675,677.45,664.05,666.25,182.27,21.06
2013-02-22,662.2,666.4,657.55,659.3,127.6,20.05
2013-02-25,663.25,665.2,654.1,656.45,124.6,36.75
2013-02-26,654.8,663,645.4,651.25,192.35,28.46
2013-02-27,652.3,654,640.9,642.75,207.32,27.82
2013-02-28,646.95,654.95,619.35,625.35,440.95,21.69
2013-03-01,625,629.6,616.3,622.5,268.29,21.81
2013-03-04,620.35,630.3,618,627.65,186.7,21.89
2013-03-05,630.9,634.7,623.15,632.95,166.17,21.38
2013-03-06,634.95,637.15,629,630.5,173.01,22.46
2013-03-07,628.35,642.95,627.15,641.8,94.27,20.69
2013-03-08,644.2,660,643.4,657.3,172.41,18.53
2013-03-11,657.3,659.7,650.25,655.25,139.2,30.11
2013-03-12,653,655.7,640.1,644,111.52,28.45
2013-03-13,641.05,645.9,632.2,634.9,126.23,29.24
2013-03-14,634.9,653.5,615.35,649.25,508.04,33.76
2013-03-15,645,649.9,633.8,639.4,247.2,32.36
2013-03-18,633,654,630,643.3,282.09,34.06
2013-03-19,643,643.8,624,631.55,317.09,33.41
2013-03-20,632,633.45,621,625.5,177.58,32.6
2013-03-21,622.65,628.8,603.75,607,222.3,34.31
2013-03-22,609,614.6,602.6,605.25,450.28,33.72
2013-03-25,611,613.35,607.55,609.4,415.05,35.87
2013-03-26,606,617.5,602.55,614.5,203.58,32.85
2013-03-28,616.5,631.15,606.95,625.35,300.34,22.4
2013-04-01,624.65,629,621,623.85,104.82,24.58
2013-04-02,625,634.3,617.9,629.9,107.58,23.75
2013-04-03,628,631.65,619.5,623.65,105.17,25.51
2013-04-04,618.8,623.4,613.45,616.15,126.55,26.56
2013-04-05,614.95,626.4,613.4,620.95,200.89,26.64
2013-04-08,618.95,628.95,617.75,624.45,134.9,27.67
2013-04-09,628.1,628.1,617.4,620.6,229.77,27.98
2013-04-10,626.8,633.65,618.95,632,237.17,26.41
2013-04-11,632.5,642,631.9,639.25,399.66,25.52
2013-04-12,636.1,645.85,636.1,643.7,243.91,24.96
2013-04-15,642.1,643.45,635,641.55,254.61,27.8
2013-04-16,643,665.85,642.35,663.35,226.38,26.49
2013-04-17,665,671.85,656.8,660.1,248.21,27.94
2013-04-18,654,675.4,654,673.6,153.74,25.07
2013-04-22,674.7,702,674.7,698.3,345.15,41.79
2013-04-23,698.8,700,678.8,689,410.94,36.41
2013-04-25,692.35,695,680.05,689.55,445.48,22.06
2013-04-26,687.65,692.25,683,689.1,147.29,21.76
2013-04-29,688.25,696.85,686.5,695.15,202.81,21.73
2013-04-30,694,695.95,676.8,682.3,214.45,23.71
2013-05-02,684.4,694,682.3,692.5,212.36,23.16
2013-05-03,692.6,694,678.65,680.95,210.38,21.53
2013-05-06,679,679.3,669.95,675.5,129.08,22.29
2013-05-07,676.3,689.9,672.5,688.05,189.16,21.96
2013-05-08,689,699.5,686.5,697.15,150.07,22.19
2013-05-09,699.05,699.5,688.2,690.05,78.54,21.83
2013-05-10,688.7,704.9,688.65,703.35,243.28,22.0
2013-05-11,702.1,705,701.15,702.8,15.39,22.22
2013-05-13,705,711.45,690.8,692.75,168.69,23.45
2013-05-14,690.05,694.9,685.1,689.05,114.75,23.52
2013-05-15,693.5,716,691.35,714.85,251.12,24.34
2013-05-16,712,724,711,722.8,210.0,23.83
2013-05-17,722.5,722.5,709.2,718.9,229.65,23.41
2013-05-20,719.5,724,712.15,714.5,104.78,25.11
2013-05-21,714,718,705.05,707.8,163.54,24.01
2013-05-22,707.5,712,698,703.45,95.06,23.83
2013-05-23,699,706.45,694.3,698.6,138.39,26.01
2013-05-24,705.75,705.75,694.3,701.35,144.76,25.71
2013-05-27,698.6,717,698.6,715.05,160.3,28.8
2013-05-28,714.25,720.8,706.8,713.3,119.72,28.32
2013-05-29,710.05,718.45,703.85,715.95,87.68,29.08
2013-05-30,710.1,727.3,710.1,725.15,277.35,18.24
2013-05-31,717.25,720.7,697.7,700.5,217.0,23.04
2013-06-03,698,701.4,686.55,689.15,136.66,24.9
2013-06-04,687.3,693.8,681,683.05,96.44,25.4
2013-06-05,682,694.4,678.5,687.95,129.98,24.17
2013-06-06,683.5,689.4,678,682.2,121.53,23.24
2013-06-07,681.75,693.4,673.2,676.15,162.81,23.45
2013-06-10,681.05,687,671.5,676.35,107.85,26.56
2013-06-11,673.45,680.9,662.2,664.9,198.23,27.56
2013-06-12,662,673.4,658.45,663.95,163.56,25.53
2013-06-13,657.6,661,653.35,655.1,117.32,26.71
2013-06-14,662,668.45,659.3,665.05,248.54,25.75
2013-06-17,665.6,669.2,657.35,667.35,216.88,25.63
2013-06-18,668,668,655,657.45,205.8,25.17
2013-06-19,656.1,666.6,652.85,665.2,159.29,24.51
2013-06-20,658.85,658.85,634.6,636.6,243.0,27.14
2013-06-21,636.8,642.55,630.1,635.25,284.46,26.52
2013-06-24,631.8,633.85,623.75,625.35,169.19,31.27
2013-06-25,626,646.4,622.4,634,297.9,29.74
2013-06-26,631.5,637.65,620,622.85,165.08,32.88
2013-06-27,634,652.7,622.35,646.5,433.17,26.18
2013-06-28,649.5,673.2,649.1,669.5,350.17,25.09
2013-07-01,669,674,664.65,668.75,164.79,26.44
2013-07-02,668.7,668.75,654.3,656.55,151.55,27.37
2013-07-03,654,654.7,643.6,650.65,217.03,28.4
2013-07-04,653.8,657.45,645.7,655.15,156.4,28.13
2013-07-05,660.1,672.75,658.5,667.75,159.12,27.17
2013-07-08,664,667.45,652.75,660.45,118.3,29.98
2013-07-09,662.2,673.75,662.2,670.3,117.95,29.24
2013-07-10,670.25,671.9,656.15,659.3,118.35,29.59
2013-07-11,667,686.7,666.05,683.25,180.46,26.85
2013-07-12,687,697.7,681.8,695.75,269.37,26.69
2013-07-15,691,698.05,684,695.45,147.08,29.83
2013-07-16,679,684.5,669.95,678.7,197.43,33.43
2013-07-17,677.8,680.8,647.9,662.9,375.72,30.03
2013-07-18,669.9,688.5,656.95,684.1,228.86,23.8
2013-07-19,688.05,691.95,673.15,680,212.28,25.82
2013-07-22,676,687,676,682.05,110.36,31.11
2013-07-23,687.9,690,681.05,683.6,127.34,31.12
2013-07-24,674,676,653.5,659.95,242.09,30.39
2013-07-25,660.65,666,650.15,653.85,267.33,25.5
2013-07-26,656,656.25,638,644.1,151.11,26.49
2013-07-29,643,643,629.65,632.5,236.55,27.76
2013-07-30,630.75,635,620.1,625.35,230.89,28.6
2013-07-31,621,621.8,606.9,609.75,411.71,28.97
2013-08-01,613.9,637.8,612.4,632.2,366.06,29.58
2013-08-02,630,634.8,626.85,631.25,315.72,30.11
2013-08-05,631.55,635.45,615,632.7,212.97,31.05
2013-08-06,631,631.35,606.5,608.65,299.93,32.03
2013-08-07,609.95,614.35,600,601.2,345.46,33.95
2013-08-08,604,617.5,600,610.5,311.82,32.07
2013-08-12,610.05,610.8,598.65,602.2,236.99,32.19
2013-08-13,603.85,624.8,598.15,620.5,225.82,29.7
2013-08-14,622,623.65,608.65,621.35,220.42,27.41
2013-08-16,614,622,584.9,587.9,417.62,33.84
2013-08-19,587,588.6,570.3,584.7,289.47,36.44
2013-08-20,574.95,589.9,566.5,584.75,373.82,35.33
2013-08-21,606,619.35,590,593.35,436.38,38.19
2013-08-22,589,603.7,570,588.7,443.26,39.86
2013-08-23,592,609.15,588.3,607.55,310.83,32.88
2013-08-26,612.35,622.8,602.55,611.3,223.77,39.58
2013-08-27,597.3,600,555.45,561.9,778.8,48.63
2013-08-28,555.7,572,528,561.95,509.72,55.17
2013-08-29,568,582.5,568,572.05,584.16,40.53
2013-08-30,571,600,570.65,594,535.94,38.37
2013-09-02,598,604.35,582.5,589.5,288.51,39.72
2013-09-03,596.9,596.9,557.05,562.55,258.69,45.08
2013-09-04,567.45,576.85,559.15,564.05,296.92,46.21
2013-09-05,584,622.9,584,609.5,500.15,44.71
2013-09-06,611,620,586.75,616.2,287.72,46.07
2013-09-10,620.55,641,618.4,638,321.31,47.6
2013-09-11,633,650,625.55,647.25,202.51,48.35
2013-09-12,642.5,646,627.6,633.95,280.29,45.97
2013-09-13,632.45,634.5,621,629.2,243.92,45.91
2013-09-16,637.5,648.9,629,642.8,194.8,48.85
2013-09-17,638,645,633.6,642.25,135.06,47.63
2013-09-18,643.6,654.9,631.15,650.5,176.47,49.09
2013-09-19,680,689.9,676.3,683.2,498.6,47.2
2013-09-20,682.5,686.45,635.25,659.05,406.48,41.8
2013-09-23,651,652.35,633.1,641.95,224.16,51.03
2013-09-24,633.05,644.35,629.95,638.45,290.43,51.93
2013-09-25,638,641.7,613.2,620.6,325.94,52.47
2013-09-26,621.35,626,618,621.15,350.76,37.61
2013-09-27,622,624,605,608.9,250.56,38.21
2013-09-30,606,612.85,587.7,593.05,255.54,39.36
2013-10-01,598.8,614.4,589.35,611.65,196.57,38.43
2013-10-03,615.3,639,610,636.2,152.95,37.66
2013-10-04,635.5,647.4,635,640.45,218.88,37.61
2013-10-07,636.5,638.15,618.25,634.3,155.2,39.51
2013-10-08,650.5,654.55,625.8,632.65,187.44,39.0
2013-10-09,625.2,650.9,623,649.15,139.1,39.12
2013-10-10,649,649,633.35,641.05,133.69,39.04
2013-10-11,647.3,663.75,639.35,661.3,218.0,36.17
2013-10-14,657.55,669.3,648.65,667.5,204.27,36.9
2013-10-15,673,675,646.6,652.45,265.84,32.97
2013-10-17,653,659.95,642.55,654.2,236.85,32.31
2013-10-18,655.25,679.55,655.25,676.6,356.82,31.02
2013-10-21,674,678.8,662.55,671.25,187.97,33.47
2013-10-22,671,673.95,665.2,669,146.48,32.02
2013-10-23,669,669,653.8,660.2,223.4,31.91
2013-10-24,656.2,675.75,656.2,669.3,206.25,30.12
2013-10-25,665.25,674.95,663.15,672.55,149.77,28.27
2013-10-28,673,675,665.4,667.9,140.63,36.81
2013-10-29,668,689,655.55,686.5,257.44,38.59
2013-10-30,686,687.5,675.75,679.35,173.86,36.09
2013-10-31,676.2,685.05,673.4,680.8,309.04,27.03
2013-11-01,681.6,688,678.2,683.8,267.01,28.63
2013-11-03,685,686.55,678.1,680.45,13.77,29.86
2013-11-05,680.45,685,673,676.25,241.94,28.67
2013-11-06,678.9,679.2,665.25,668.9,77.22,28.74
2013-11-07,670,677.5,656.9,665.4,130.33,28.35
2013-11-08,663.4,667.65,644.65,652.5,220.82,28.33
2013-11-11,644,660.7,616.7,654.25,182.62,28.83
2013-11-12,652.55,663.05,643.35,645.95,146.55,28.68
2013-11-13,639,647.45,628.35,633.7,167.87,30.13
2013-11-14,638,649.9,638,642.2,203.63,28.77
2013-11-18,651.4,670,649.05,668.8,245.82,28.76
2013-11-19,668.4,668.4,657.45,660.05,112.23,28.35
2013-11-20,656.7,659,646.4,649.55,136.7,27.43
2013-11-21,644.55,645.6,635.15,637.65,204.74,29.33
2013-11-22,642.5,646.9,635.1,642.15,120.24,27.2
2013-11-25,648.05,661.75,648.05,659.75,264.75,33.33
2013-11-26,657.7,659.9,648.4,652.95,236.81,34.07
2013-11-27,651.1,658.75,644.1,653.55,139.9,35.03
2013-11-28,655.6,663,648.05,653.4,241.99,27.89
2013-11-29,655,668.9,655,661.3,158.55,28.14
2013-12-02,662,665,658.05,661.3,113.5,31.49
2013-12-03,660,662.2,652.65,655.75,169.03,32.29
2013-12-04,654.9,659.55,653.45,657.6,172.12,32.03
2013-12-05,671.55,689.9,671.55,688.1,549.17,30.01
2013-12-06,684.9,689.6,678.25,682.7,273.82,31.23
2013-12-09,710,717.4,692.55,696.65,444.7,27.56
2013-12-10,692.35,701.85,690,696.7,435.86,25.93
2013-12-11,690.1,701.8,686.9,695.55,212.86,25.88
2013-12-12,693.2,700.55,690.5,695.2,223.53,25.29
2013-12-13,687.8,702,685,689.95,438.3,25.73
2013-12-16,688,690.9,681.2,684.35,368.02,28.96
2013-12-17,675.65,675.65,654.05,657.6,297.45,34.32
2013-12-18,650.5,680.65,649.55,666.25,233.96,32.13
2013-12-19,679,683.95,650.4,652.55,164.67,25.89
2013-12-20,657.8,668.6,650.1,664.6,94.21,23.45
2013-12-23,658,671.5,657,664.45,92.22,25.98
2013-12-24,665.55,666.5,655.05,657.3,58.66,24.66
2013-12-26,659.85,672.2,656.9,669.05,133.75,21.78
2013-12-27,664.1,675.45,664.1,669.65,91.58,22.08
2013-12-30,676.8,677,665.15,669.5,70.8,22.77
2013-12-31,672.1,672.3,660.1,665.85,87.39,22.53
2014-01-01,668,669.8,663,665.15,74.81,22.68
2014-01-02,665,674.75,653.55,657,120.25,23.0
2014-01-03,652,666,650,663.1,107.66,22.86
2014-01-06,663,663,657,661.7,98.48,22.86
2014-01-07,667.1,670.95,653.3,664.4,130.7,23.35
2014-01-08,665.2,666.95,660,664.7,77.25,24.68
2014-01-09,663.2,666.05,657.1,662.95,62.56,23.41
2014-01-10,662.95,674.7,656.3,662.05,102.53,22.49
2014-01-13,660.1,676.95,656.9,672.85,79.61,23.67
2014-01-14,669.05,676,668.3,672.3,60.21,23.26
2014-01-15,673,682.7,669.6,680.55,78.45,22.39
2014-01-16,684.4,685,670.35,673.05,76.3,23.78
2014-01-17,675,675,659.05,665,722.11,23.44
2014-01-20,668.1,676.7,666.4,670.05,93.99,22.83
2014-01-21,672.95,678.8,670,676.1,105.56,21.47
2014-01-22,675.5,684.7,674.65,677.1,119.57,22.67
2014-01-23,675,681.1,672.75,679.5,93.04,20.99
2014-01-24,670,674.95,663.7,673.4,148.7,21.59
2014-01-27,664.9,664.9,645.6,649.2,278.4,32.42
2014-01-28,648,656,638.6,644.45,297.0,31.99
2014-01-29,647.5,650.9,640.55,645.45,177.07,40.01
2014-01-30,637.5,639.9,627.65,631.8,180.83,23.35
2014-01-31,630,636.3,625.1,628.5,151.14,22.65
2014-02-03,629.95,634,625.1,626.5,75.15,25.05
2014-02-04,621.65,635.5,616.8,630.6,116.26,25.76
2014-02-05,631,639.8,625.1,637.45,109.43,25.05
2014-02-06,638.75,649.6,629.5,647,215.7,22.43
2014-02-07,652.4,654.5,642.1,647.75,65.32,23.2
2014-02-10,647.65,650.15,636,643.9,101.02,25.4
2014-02-11,646,647.15,639.3,644.8,71.96,24.03
2014-02-12,646.6,652.8,643.65,645.45,104.11,23.1
2014-02-13,646,648,631.25,632.5,50.18,23.26
2014-02-14,634,643.85,629.35,641.8,67.67,21.16
2014-02-17,642,652,641.1,650.4,59.2,21.3
2014-02-18,648.5,664.4,647.4,660.4,82.89,19.05
2014-02-19,656.2,672.25,655,670.05,67.51,19.3
2014-02-20,665.8,667.45,660.85,662.75,57.19,21.51
2014-02-21,659.85,669.6,659.7,664.4,50.63,21.06
2014-02-24,662.1,673,655.75,671,83.63,24.12
2014-02-25,674,676,666,671.1,67.42,28.32
2014-02-26,670,679.2,668.55,677.4,76.83,18.07
2014-02-28,682,682.9,665.15,669.6,82.07,18.49
2014-03-03,665.2,672,663.2,666.2,61.4,20.22
2014-03-04,666,673.85,664.25,671.7,107.87,19.43
2014-03-05,673.5,675,662.5,669.75,66.84,19.27
2014-03-06,673,677.7,668.1,675.6,83.28,20.02
2014-03-07,679.6,714.9,676.2,711.45,398.66,23.83
2014-03-10,706.5,736.9,700,734.45,474.64,27.68
2014-03-11,734.5,740,719.55,725.15,236.38,26.81
2014-03-12,721.25,733,716.5,725.55,128.93,27.03
2014-03-13,727.5,749.5,727.5,742.35,212.4,27.9
2014-03-14,735,739.9,724,732.15,223.08,25.99
2014-03-18,735.4,744.8,728.3,734,148.92,26.71
2014-03-19,740,743.3,735.75,738.45,111.75,27.27
2014-03-20,738.45,738.45,728,730.2,94.98,24.73
2014-03-21,735.15,737.5,731.2,733.85,138.11,23.58
2014-03-22,736,736,729.45,732.4,7.75,23.86
2014-03-24,734.5,752.9,734,750.65,219.06,34.83
2014-03-25,750,760.55,747.75,750.15,151.33,33.32
2014-03-26,752.8,756.3,744.1,746.05,175.83,36.17
2014-03-27,750,760.75,742,746.75,459.89,28.94
2014-03-28,749.95,754.1,735.05,744.95,225.53,29.14
2014-03-31,747.95,753,743.1,748.8,154.68,31.0
2014-04-01,751.5,753.55,732.55,738.1,148.95,29.08
2014-04-02,744.95,746,721.9,731.9,189.45,29.58
2014-04-03,736,738,726.25,728.8,101.57,27.86
2014-04-04,725.55,733,720.05,725.45,134.88,25.74
2014-04-07,725,732,723.1,725.35,213.43,26.49
2014-04-09,728.05,744.9,721.75,741.85,192.54,27.99
2014-04-10,744.65,748.65,736,739.4,139.22,31.83
2014-04-11,734.05,744.8,733.9,738.15,96.24,27.46
2014-04-15,734.3,738.8,718.1,723.95,151.63,32.54
2014-04-16,723.2,731.8,721.1,725.95,64.96,31.31
2014-04-17,716.25,721.3,707.3,718.7,219.61,28.71
2014-04-21,722.7,726.5,713,716.45,125.52,43.42
2014-04-22,721.9,729.6,717.4,727.55,206.54,39.91
2014-04-23,724.9,739.45,722.6,733,384.36,36.06
2014-04-25,733.15,738,725,726.4,113.27,35.18
2014-04-28,722.25,729.25,720.55,725.2,88.51,35.82
2014-04-29,726.4,727.5,712.5,715.8,119.09,36.32
2014-04-30,716,729.9,711.65,721.3,158.38,35.76
2014-05-02,723.5,727.55,715.55,717.1,106.43,40.08
2014-05-05,719.85,723.1,714,716.7,93.2,41.73
2014-05-06,720.2,724.6,714.1,720.2,111.0,40.8
2014-05-07,718.5,727,711.45,715.6,118.63,41.23
2014-05-08,717.15,723,715.5,718.3,135.19,47.32
2014-05-09,720,760,720,756.8,304.46,50.39
2014-05-12,755.1,794.85,754.5,792.15,344.38,70.68
2014-05-13,800,800,782.5,788.15,249.54,50.04
2014-05-14,785,794.8,774.25,775.45,166.23,54.89
2014-05-15,769,791.15,766.05,788.35,184.97,52.81
2014-05-16,800,854,787.65,804.7,687.82,32.66
2014-05-19,815.9,835,808,811.9,216.01,33.23
2014-05-20,816,821.6,804.35,816.05,129.8,36.19
2014-05-21,812.35,814.5,805,809.5,73.72,29.91
2014-05-22,812,815,798,802.6,156.38,24.97
2014-05-23,799,803,782.7,789.65,193.96,26.14
2014-05-26,799,804.05,790,797.15,347.18,27.61
2014-05-27,800,810.65,788.35,804.9,152.48,30.82
2014-05-28,799.9,826.75,799.5,823.45,294.08,35.22
2014-05-29,822.6,830.75,807.4,810.25,278.75,32.9
2014-05-30,815,822.8,730,792.75,653.31,34.07
2014-06-02,793.5,822.35,793.5,819.4,163.91,31.34
2014-06-03,823,827.85,814,824.35,74.45,29.39
2014-06-04,822.4,829.7,815.1,816.7,58.84,27.2
2014-06-05,811.8,815.4,801,805.45,154.56,28.44
2014-06-06,813,821,801,815.25,213.58,29.34
2014-06-09,821.9,830,815,819.45,192.2,30.65
2014-06-10,821.15,823.6,810,816.65,102.01,29.42
2014-06-11,817,829.85,810,820.5,158.69,27.32
2014-06-12,824.5,844.95,812.85,839.85,265.96,31.24
2014-06-13,844,856,831.65,835.4,258.24,29.42
2014-06-16,831,842.8,830.3,839,111.04,32.64
2014-06-17,836,848.8,827.35,846.55,146.02,29.78
2014-06-18,847.1,851.4,828.75,834.85,112.63,29.13
2014-06-19,837.1,839.95,822.2,825.75,97.85,29.47
2014-06-20,826,831.75,819.35,821.95,61.17,27.85
2014-06-23,824,826.55,815.3,821.45,119.83,29.5
2014-06-24,825.35,832.75,825,829,104.87,30.48
2014-06-25,829,833.2,823,824.1,131.09,31.59
2014-06-26,820,826.6,808.65,812.4,443.9,25.43
2014-06-27,817.85,822,814,816.2,105.12,24.99
2014-06-30,819.9,832.7,819.9,821.55,127.35,25.76
2014-07-01,823,827.95,815,823.3,156.6,27.19
2014-07-02,830.8,842,825.5,839.9,159.11,25.55
2014-07-03,841,845.3,831.35,836.8,126.92,27.6
2014-07-04,836.8,858.95,835.1,856.65,119.43,28.07
2014-07-07,859.9,860.7,835.85,840.45,172.0,29.54
2014-07-08,844,848.35,820,829.25,140.93,28.33
2014-07-09,828,834.85,818,830.3,120.05,28.57
2014-07-10,830.3,848,812.25,823.35,204.33,25.1
2014-07-11,821.1,831.45,808.8,811.8,187.92,25.1
2014-07-14,815,820,807.15,817.45,100.4,22.26
2014-07-15,820.75,828.8,816.5,826.8,125.33,21.61
2014-07-16,829.5,838.5,817.9,835.75,198.09,24.13
2014-07-17,838.7,839,829.5,831.8,105.0,22.94
2014-07-18,828.9,836.8,822,832.45,151.28,23.7
2014-07-21,841.7,846.95,825.25,827.45,205.04,22.36
2014-07-22,829.9,842.65,827,839.85,145.91,19.02
2014-07-23,843.1,845,835,836.3,164.89,18.99
2014-07-24,836,844,833,842.25,89.96,18.29
2014-07-25,841,849.8,834.15,835.5,224.26,17.12
2014-07-28,838.5,839.8,828,829.55,80.68,21.59
2014-07-30,831,841.9,826.85,838.8,97.8,22.87
2014-07-31,837.9,839.9,828.55,834,248.58,20.2
2014-08-01,826.05,827.8,812,815.45,140.05,21.72
2014-08-04,819,822.7,807.1,813,149.66,22.52
2014-08-05,817,823,809.9,820.2,123.99,20.12
2014-08-06,815.05,819.55,807.35,810,68.77,20.0
2014-08-07,812.9,818.5,810,811.5,80.03,19.55
2014-08-08,805,807.8,795,796.15,148.84,19.85
2014-08-11,801,802.85,791.4,792.95,111.92,20.24
2014-08-12,801,808.5,792,807.2,132.37,19.6
2014-08-13,810,815.75,802.65,812.4,158.87,18.88
2014-08-14,814.1,831.65,813.3,826.7,245.59,17.57
2014-08-18,830,834.5,823.6,832.35,139.21,19.14
2014-08-19,833,837.5,822.25,823.85,163.19,19.66
2014-08-20,829,834.6,819,820.55,194.63,20.2
2014-08-21,822,835.2,821,832.5,132.48,20.79
2014-08-22,834.35,848.75,828.05,846.75,210.62,19.5
2014-08-25,843,852.8,837.2,843.45,141.04,21.75
2014-08-26,844.5,848.5,838.1,842.5,87.82,23.65
2014-08-27,846,846,834,836.6,101.73,23.29
2014-08-28,837.5,845.5,834,843.55,168.14,20.39
2014-09-01,845.9,849,838.6,841.2,87.57,22.65
2014-09-02,843.1,861.1,838.65,859.2,244.5,22.3
2014-09-03,865,865,851.6,856.65,198.21,21.46
2014-09-04,858.05,859,848.5,851.85,136.86,21.32
2014-09-05,852,855.55,844.1,848.45,81.36,21.26
2014-09-08,851,867.8,849.45,864.75,210.45,21.07
2014-09-09,860.1,869.9,857.8,865.6,165.73,21.79
2014-09-10,865,865,854.1,857.3,92.56,20.11
2014-09-11,857.4,863.1,853,854.35,139.81,20.39
2014-09-12,850.1,858,848.95,855.7,130.02,19.57
2014-09-15,850,865,850,860.35,125.06,20.81
2014-09-16,861,862.05,848,851,108.58,20.91
2014-09-17,855,855.9,842.1,846.4,167.46,20.88
2014-09-18,844.75,861,842.25,858.15,142.22,18.48
2014-09-19,860,865,851.4,860.25,140.34,17.83
2014-09-22,856.95,858.5,851,856.85,139.58,20.55
2014-09-23,856.05,857.85,845.6,848.85,100.5,21.35
2014-09-24,847.1,857.3,845.05,855.45,142.08,20.71
2014-09-25,853,865.6,842.1,849.95,354.99,19.07
2014-09-26,849.95,879,845,871.65,213.0,21.82
2014-09-29,873,877.35,861.2,865.1,188.74,21.64
2014-09-30,864.2,879.8,861.15,872.65,262.08,20.67
2014-10-01,866,871.15,860.5,868,127.14,19.8
2014-10-07,865,867,854.1,862.45,108.11,20.98
2014-10-08,860.55,870,858.3,867.6,67.85,21.21
2014-10-09,874,892.95,868.25,887.6,168.75,20.5
2014-10-10,883.05,885.15,864.9,867.3,93.04,21.51
2014-10-13,864,878,855.65,876.8,116.63,22.4
2014-10-14,885,885.95,865.15,868.35,158.09,22.97
2014-10-16,868.4,874,855.05,858.85,119.79,23.77
2014-10-17,860.25,888.1,857.1,885.25,219.51,23.89
2014-10-20,894,909.6,890.15,893.8,213.48,25.85
2014-10-21,900,905.75,887.65,895.55,359.22,22.87
2014-10-22,905.05,906.35,891.25,893.65,102.56,20.36
2014-10-23,893,897.85,892,896.45,20.13,18.62
2014-10-27,899.05,907.3,894.15,897.25,151.59,24.39
2014-10-28,899,900.2,894,895.3,130.05,23.66
2014-10-29,900.2,902.5,890,891.55,176.5,22.03
2014-10-30,889.9,899.95,887.1,896.65,240.31,18.86
2014-10-31,900.1,914.6,897.35,911.85,229.95,18.95
2014-11-03,915.2,919.3,905.4,910.7,164.81,18.96
2014-11-05,915.05,920.3,910.25,912.8,172.44,18.69
2014-11-07,905,906.6,893.65,899.45,203.07,17.87
2014-11-10,899.5,908.35,893,904.65,143.66,19.76
2014-11-11,905.9,917.3,902.4,907.9,134.44,20.45
2014-11-12,911,919.9,904.15,911.75,206.99,20.87
2014-11-13,915.5,920,903.9,915.95,168.68,21.15
2014-11-14,918.2,933,911.75,930.1,194.5,29.48
2014-11-17,930,934,908,918.95,308.73,23.44
2014-11-18,921,935,912,932.2,212.44,22.46
2014-11-19,935.05,937.7,922.15,926.55,80.22,21.73
2014-11-20,927.95,927.95,912.1,918.2,109.36,20.2
2014-11-21,921.2,935,914.05,932.85,204.6,21.22
2014-11-24,932.35,950,928.1,945.2,171.95,27.18
2014-11-25,943,958.8,939,953.55,289.09,27.79
2014-11-26,939.8,959.9,933.3,951.3,213.23,27.68
2014-11-27,950.6,953.8,943,948.15,313.14,20.46
2014-11-28,948,965.9,947,957.15,221.77,21.08
2014-12-01,958.3,962.45,948.2,950,176.24,21.93
2014-12-02,941.75,949.6,939.2,943.3,106.58,20.54
2014-12-03,942,944.05,932,933.1,156.07,20.62
2014-12-04,940,944.25,932,941.4,160.24,19.95
2014-12-05,941,944.4,935.7,942.75,95.71,19.11
2014-12-08,945,945,925,927.15,94.85,19.49
2014-12-09,925.05,935,925.05,926.75,113.26,19.32
2014-12-10,926.1,935,925.3,931.4,129.39,19.82
2014-12-11,929.9,935.75,925,933.6,112.04,19.86
2014-12-12,933,936.2,929,931.5,107.6,18.66
2014-12-15,930,944.3,928,941.5,155.8,20.92
2014-12-16,937.55,942,917,925.75,115.77,20.24
2014-12-17,926,932.5,916,921.85,162.68,20.93
2014-12-18,932.6,936.5,922.05,934.05,150.84,20.03
2014-12-19,945.05,949,932.5,941.45,143.88,19.45
2014-12-22,954,966.1,942.5,963.7,197.61,18.91
2014-12-23,959.7,973.95,955.35,959.75,181.99,22.88
2014-12-24,957.9,964.8,941.1,945.25,395.41,21.55
2014-12-26,950.4,952.95,942.55,948.65,79.86,20.89
2014-12-29,950.1,956,948.3,951.7,86.04,20.96
2014-12-30,950,959.6,942.75,956.45,135.09,21.14
2014-12-31,956,957.3,949.75,951.6,118.81,21.22
2015-01-01,951,954.4,945.05,952.05,84.12,21.03
2015-01-02,950.4,969.3,950.4,965.3,142.38,20.45
2015-01-05,970,970.55,955.1,957.15,115.0,21.15
2015-01-06,954,956.55,937.55,942.25,194.91,22.23
2015-01-07,939.7,951.35,936.25,945,136.0,22.26
2015-01-08,954.25,968.95,948.2,964.85,229.52,21.12
2015-01-09,972.9,980,966.6,975.65,218.8,19.57
2015-01-12,969.4,974.4,964.5,967.05,99.94,20.06
2015-01-13,968.95,971.95,955.7,963.35,140.82,20.44
2015-01-14,960.05,974.65,959.7,963.9,89.04,21.01
2015-01-15,990,998.2,970.75,993.15,281.74,22.41
2015-01-16,1002.2,1014.9,998.55,1001.35,196.68,23.25
2015-01-19,1013.25,1020,1002.95,1004.55,106.83,24.93
2015-01-20,1010,1027,1002,1020.95,215.97,25.3
2015-01-21,1027.4,1032.95,1018.35,1019.95,172.75,25.6
2015-01-22,1025,1032.5,1018.55,1021.25,165.63,27.05
2015-01-23,1030,1048,1024.4,1042.8,260.23,25.86
2015-01-27,1043,1077.75,1040.9,1074.05,263.94,40.18
2015-01-28,1070,1093.2,1055,1058.35,304.12,33.13
2015-01-29,1075,1100.6,1061,1095,558.14,31.51
2015-01-30,1094.55,1094.55,1064.25,1077.35,284.46,32.13
2015-02-02,1068.5,1093,1052.35,1081.6,153.05,34.08
2015-02-03,1078.5,1082.2,1055.3,1064.1,271.93,31.78
2015-02-04,1063,1080.8,1057.25,1067.7,165.95,31.45
2015-02-05,1075,1092.8,1070.35,1076.5,218.09,29.15
2015-02-06,1077,1078.95,1050.05,1053.5,183.14,27.99
2015-02-09,1047,1051.75,1034.5,1040.1,136.06,27.2
2015-02-10,1030,1062.3,1030,1054.45,243.79,27.18
2015-02-11,1058,1064.8,1053,1058.4,110.21,26.64
2015-02-12,1065.1,1081.9,1052.7,1076,147.11,26.19
2015-02-13,1081.2,1082,1063.6,1065.8,206.31,27.12
2015-02-16,1075.8,1085,1062.5,1067.55,198.69,25.68
2015-02-18,1067.55,1082.95,1057.05,1074.8,144.66,25.88
2015-02-19,1074,1084.9,1063.8,1079.8,121.14,25.11
2015-02-20,1083,1089.9,1068.5,1073.05,167.42,25.45
2015-02-23,1077.1,1081.55,1062,1067.5,149.57,30.74
2015-02-24,1070.3,1071,1057.1,1067.65,155.65,26.84
2015-02-25,1070,1074.8,1050,1052.45,123.6,28.75
2015-02-26,1053.65,1056,1035.1,1038.15,323.59,25.9
2015-02-27,1045.45,1058.55,1045.45,1054,270.39,27.22
2015-02-28,1063,1076.8,1044.15,1071.2,307.03,24.18
2015-03-02,1080.35,1099,1068,1082.55,391.18,25.51
2015-03-03,1086.45,1092,1077.05,1083.35,163.67,26.15
2015-03-04,1105,1109.3,1060,1065.3,333.3,23.83
2015-03-05,1065,1090,1062.5,1085.1,261.01,23.41
2015-03-09,1077.05,1081.8,1056,1059,153.07,22.71
2015-03-10,1062,1062.25,1045,1052.55,135.29,22.6
2015-03-11,1050.9,1061.9,1050,1056.45,144.24,22.25
2015-03-12,1060.1,1063.9,1051.1,1054.6,198.59,22.21
2015-03-13,1060,1064,1034.6,1042.65,141.57,22.07
2015-03-16,1045,1057.9,1042.5,1051.55,140.73,22.42
2015-03-17,1060,1065.9,1042.85,1058.05,141.68,22.98
2015-03-18,1060.15,1071.9,1053.2,1063.55,136.87,22.94
2015-03-19,1071,1073.8,1048.7,1052.2,142.46,20.6
2015-03-20,1051,1059.5,1045.95,1055.9,170.78,21.0
2015-03-23,1055.95,1059.4,1046,1047.75,143.5,23.1
2015-03-24,1043.3,1057,1035.45,1037.95,234.68,19.61
2015-03-25,1040.05,1046.7,1031.1,1034.25,275.36,23.97
2015-03-26,1026.9,1032.2,1002.1,1006.95,905.28,20.76
2015-03-27,1014.95,1023.55,1008.1,1014.65,275.42,20.09
2015-03-30,1020,1039,1012.8,1036.9,178.75,19.11
2015-03-31,1039.9,1039.9,1014.85,1022.7,153.17,19.52
2015-04-01,1026.1,1036.85,1013,1033.25,98.62,19.4
2015-04-06,1035,1036.85,1019.8,1031.95,184.04,20.28
2015-04-07,1033.25,1038.2,1023.65,1032.75,159.66,19.37
2015-04-08,1040.05,1042.45,1030.05,1035.55,106.45,18.58
2015-04-09,1038.25,1059,1030,1056.1,183.37,18.97
2015-04-10,1053,1053,1034.85,1042.65,159.45,19.83
2015-04-13,1040,1046.3,1034.8,1038.8,118.7,20.69
2015-04-15,1040,1048.7,1025.2,1031.65,127.03,22.06
2015-04-16,1028,1033.55,1018,1029.65,143.98,19.97
2015-04-17,1025.1,1027.85,1016.05,1018.25,103.26,20.51
2015-04-20,1020,1025,1002.6,1005.1,131.47,23.22
2015-04-21,1005,1014.4,995.6,1003,163.72,25.05
2015-04-22,1006.5,1021,993.5,1013.1,170.41,24.92
2015-04-23,1020.05,1024.2,1006.1,1013.5,244.51,27.47
2015-04-24,1018.9,1019,1000.35,1006.45,181.91,23.27
2015-04-27,1006.95,1012.5,996,1005.45,184.86,28.62
2015-04-28,999.55,1011.45,990.1,1004.55,198.38,28.21
2015-04-29,1004,1009.5,988,993.15,195.85,33.21
2015-04-30,991,995,979.05,988.8,373.54,21.05
2015-05-04,994.05,1009.5,992,1000.95,78.73,21.05
2015-05-05,999.05,1003.9,985.85,987.65,127.45,22.74
2015-05-06,987.5,987.5,965.5,970.6,268.07,24.55
2015-05-07,968,970,944.2,951.3,281.22,26.12
2015-05-08,961.5,987.8,955.4,982,280.91,22.71
2015-05-11,986.05,992.75,974.05,990.3,165.74,22.65
2015-05-12,990,990,967,971.95,270.02,25.13
2015-05-13,975.85,993.4,971.6,990.25,191.47,24.55
2015-05-14,989,994.85,974,991.05,109.59,25.98
2015-05-15,994.9,997.55,984.2,990.1,201.83,25.47
2015-05-18,996,1012,992,1009.85,143.14,22.67
2015-05-19,1006.35,1018,998.1,1007.55,120.65,22.13
2015-05-20,1009.65,1026.8,1009.55,1024.05,102.37,19.57
2015-05-21,1024,1030,1015.1,1024.7,100.61,19.81
2015-05-22,1024.7,1029,1018.35,1024.3,120.1,16.86
2015-05-25,1028.4,1031,1017.6,1023.55,111.98,23.02
2015-05-26,1024.45,1030.2,1018.05,1027.4,125.58,24.34
2015-05-27,1023.8,1040,1021.4,1038.15,83.09,23.25
2015-05-28,1039.05,1043.7,1022.2,1029.4,246.12,20.83
2015-05-29,1029.95,1054,1027.15,1050.55,131.95,21.01
2015-06-01,1048.95,1056,1031,1036.2,100.44,22.89
2015-06-02,1038.4,1040.3,1004.9,1008.8,120.7,21.31
2015-06-03,1009,1017,998,1005.55,146.9,22.52
2015-06-04,1008.85,1017.85,995,1014.95,139.95,22.97
2015-06-05,1010.25,1018.5,1002.5,1011.75,170.78,22.75
2015-06-08,1004.25,1012.25,995.55,1003.45,95.6,23.13
2015-06-09,1005,1006,997.1,1001.85,151.35,22.34
2015-06-10,998,1019,997,1015.6,202.14,20.15
2015-06-11,1017.6,1018.55,994.7,1000.2,228.88,20.88
2015-06-12,1001,1010.85,990.15,1009.15,163.34,19.21
2015-06-15,1002,1013.75,1000,1005.2,150.92,20.41
2015-06-16,1000,1010.45,997.05,1008.4,150.59,18.8
2015-06-17,1009,1013.5,999.5,1004.7,243.54,19.32
2015-06-18,1005.9,1023.8,1002.25,1019.6,214.69,18.11
2015-06-19,1024.8,1034.95,1013.15,1030.5,95.61,16.23
2015-06-22,1032.1,1056.9,1028.5,1047.15,143.1,21.48
2015-06-23,1052,1061.2,1042.5,1052.1,149.12,21.58
2015-06-24,1054,1057.8,1042.7,1045.8,164.25,23.62
2015-06-25,1048.25,1070.85,1042.65,1065,438.51,17.6
2015-06-26,1067,1070.95,1051.5,1062.85,149.58,17.56
2015-06-29,1044.9,1061.75,1030.5,1056.65,169.22,19.53
2015-06-30,1052.25,1072,1048,1067.15,192.88,18.4
2015-07-01,1061.35,1077,1060.05,1072.35,133.28,17.2
2015-07-02,1065,1067.7,1055.65,1058.2,118.91,20.17
2015-07-03,1054.05,1076.15,1054.05,1074.25,107.96,19.18
2015-07-06,1064.05,1085,1060.25,1083.5,87.68,20.41
2015-07-07,1078.5,1091.5,1078.5,1086.85,112.43,18.95
2015-07-08,1079.1,1080.6,1066,1068.85,144.83,20.91
2015-07-09,1062.7,1076.9,1060.1,1074.05,74.82,21.23
2015-07-10,1069.8,1095,1068.5,1090.75,133.0,20.0
2015-07-13,1085,1105.9,1085,1096.15,193.94,19.72
2015-07-14,1095.5,1101.9,1086,1091.85,155.13,20.92
2015-07-15,1093,1101.45,1090.8,1096.7,105.61,20.37
2015-07-16,1098.8,1119,1098.1,1114.7,202.97,19.36
2015-07-17,1119.4,1121.75,1105.6,1110.55,97.53,19.73
2015-07-20,1115.95,1119,1107,1115.25,126.58,23.47
2015-07-21,1116.55,1128,1093.1,1098.05,306.58,23.38
2015-07-22,1096.4,1117.05,1088.65,1114.4,202.04,21.48
2015-07-23,1112.9,1116.7,1100.1,1107.9,140.95,21.6
2015-07-24,1103.15,1115,1100.5,1107.85,132.14,20.75
2015-07-27,1103.9,1104.5,1070,1095.85,91.39,24.89
2015-07-28,1094,1113.9,1092.45,1108.5,175.6,25.68
2015-07-29,1105.1,1117.9,1105.05,1108.35,109.48,29.75
2015-07-30,1107,1117,1101.1,1110.55,262.93,18.63
2015-07-31,1115.6,1121,1103,1111.65,156.81,19.0
2015-08-03,1112.75,1117.5,1093.45,1095.4,119.79,20.68
2015-08-04,1098.1,1102,1081.95,1086.45,147.03,19.56
2015-08-05,1092.15,1097.7,1085.2,1092.2,112.54,19.29
2015-08-06,1091.9,1101.35,1085.45,1095.95,102.49,18.75
2015-08-07,1093.95,1097.5,1088.6,1092.65,88.09,17.84
2015-08-10,1095,1105.95,1088,1094.65,108.72,18.16
2015-08-11,1095.05,1098.85,1084.25,1094.7,74.43,18.77
2015-08-12,1088.4,1094.9,1067.7,1070.45,161.77,19.6
2015-08-13,1077,1082.7,1066.6,1077.55,93.33,19.3
2015-08-14,1083.1,1103.65,1079.9,1101.8,98.73,18.69
2015-08-17,1099.05,1101.8,1075.8,1091.5,68.25,19.36
2015-08-18,1091.6,1096.1,1078.45,1086.35,50.37,19.27
2015-08-19,1084.85,1087,1075,1081.85,81.25,19.96
2015-08-20,1068,1084.75,1068,1074.7,81.98,19.45
2015-08-21,1064,1072.95,1051,1061.3,205.63,21.44
2015-08-24,1044.7,1044.7,1011.25,1019.05,376.5,44.51
2015-08-25,1024.7,1032.3,1005.7,1018.45,314.26,37.89
2015-08-26,1017.4,1029,1009,1013.5,141.9,38.38
2015-08-27,1025,1034.45,1009.1,1022.1,353.86,25.44
2015-08-28,1031.05,1042.75,1019.4,1027.95,143.19,23.4
2015-08-31,1021.1,1032.9,1015.55,1027.45,88.21,24.61
2015-09-01,1021.3,1021.3,993,1000.1,262.48,29.31
2015-09-02,1005.1,1013.95,985,995.15,215.8,29.23
2015-09-03,1002.3,1015,999,1010.3,164.01,25.69
2015-09-04,1002.2,1006,980,996.05,282.82,28.97
2015-09-07,1001,1009.8,980,984.45,133.6,30.84
2015-09-08,986.7,1010,977,1004.05,184.92,27.91
2015-09-09,1014.5,1025,1005,1016.3,166.49,26.19
2015-09-10,1003,1016.95,996.3,1011,112.07,27.0
2015-09-11,1014.5,1020,1006.8,1010.5,108.74,26.23
2015-09-14,1008.85,1022.3,1003.5,1019.7,128.33,28.67
2015-09-15,1017.95,1019.65,1008.1,1013.15,109.75,28.36
2015-09-16,1018.9,1028.1,1011.55,1023.35,108.69,27.09
2015-09-18,1035,1062,1031.15,1049.75,206.43,21.8
2015-09-21,1037.95,1055,1036.35,1052.95,112.04,24.41
2015-09-22,1050.05,1060,1025.3,1030.65,157.61,27.8
2015-09-23,1019.2,1053.45,1018.65,1049.2,134.07,25.87
2015-09-24,1047,1054,1036,1051.4,215.42,22.7
2015-09-28,1055,1060,1043.1,1046.4,151.94,23.94
2015-09-29,1032,1073.9,1025.1,1064.8,275.2,23.39
2015-09-30,1068,1073,1061.35,1068.8,240.99,22.13
2015-10-01,1075.2,1076.9,1059.35,1067.65,134.27,22.75
2015-10-05,1077.2,1104.8,1077.2,1098.35,220.2,22.39
2015-10-06,1107,1107.9,1083,1085.95,129.34,22.03
2015-10-07,1088,1098.35,1083.35,1087.75,119.41,22.07
2015-10-08,1088.1,1090.7,1075.4,1083.1,104.84,22.0
2015-10-09,1095,1095,1080.2,1086.15,93.6,21.25
2015-10-12,1087.7,1095.5,1077.8,1080.55,60.25,22.51
2015-10-13,1075.55,1082.15,1073.2,1076.35,49.1,21.78
2015-10-14,1068.8,1086.5,1067.05,1084.75,74.3,21.22
2015-10-15,1085.7,1096.5,1081,1084.15,106.84,22.77
2015-10-16,1090,1101.5,1085,1100.05,132.53,20.78
2015-10-19,1100,1102.1,1094.3,1097.8,72.87,23.71
2015-10-20,1098,1102.9,1091.2,1094.9,105.61,24.13
2015-10-21,1098.9,1104,1085,1095,199.21,21.5
2015-10-23,1099.45,1113.7,1096,1108.5,123.71,18.53
2015-10-26,1113.95,1114.2,1097,1101.5,134.65,25.17
2015-10-27,1095.55,1114,1095.55,1110.9,248.91,26.51
2015-10-28,1105.05,1124,1105.05,1111.5,214.59,27.03
2015-10-29,1110,1114.5,1100,1103.55,185.35,19.85
2015-10-30,1102,1112,1090.45,1099.6,222.82,20.01
2015-11-02,1095.05,1095.9,1076.5,1083.1,85.4,22.35
2015-11-03,1090.95,1092,1079.2,1084.9,69.23,21.17
2015-11-04,1090.05,1098.1,1078.25,1081.7,73.52,20.98
2015-11-05,1078.5,1083,1069.5,1079.85,96.84,22.22
2015-11-06,1080.7,1089,1075.25,1080.9,159.33,22.73
2015-11-09,1058,1069.65,1051,1064.8,303.08,20.58
2015-11-10,1060.05,1065,1052.45,1054.6,116.36,19.61
2015-11-11,1055,1060,1052.45,1054.4,25.73,19.05
2015-11-13,1049.4,1055,1041,1052.05,103.55,19.83
2015-11-16,1048.75,1065,1045.25,1060.95,125.34,19.7
2015-11-17,1063.3,1063.8,1051.2,1060.8,67.98,18.93
2015-11-18,1061.7,1065.85,1046.3,1048.6,64.56,20.25
2015-11-19,1055,1070.95,1049.6,1068.9,87.09,18.77
2015-11-20,1064.9,1080.25,1060,1070.85,124.77,16.51
2015-11-23,1074,1075.5,1059.05,1066.05,90.89,20.85
2015-11-24,1065.25,1073.5,1062.1,1064.35,106.84,20.54
2015-11-26,1059,1067,1051.1,1063.95,233.8,17.43
2015-11-27,1064.85,1082.2,1060.95,1079.4,186.49,16.96
2015-11-30,1079.2,1081,1069.7,1077.75,141.18,17.39
2015-12-01,1077.05,1084.9,1073.5,1083,51.2,16.21
2015-12-02,1090,1092.7,1071.85,1077.8,69.19,16.57
2015-12-03,1072.5,1081,1067.3,1076.75,102.39,17.2
2015-12-04,1073.6,1073.6,1056,1058.9,155.6,17.06
2015-12-07,1068.2,1071.1,1061.1,1061.95,154.77,17.26
2015-12-08,1061,1061.9,1047,1049.25,128.9,17.51
2015-12-09,1047.1,1057,1044.85,1047.45,102.25,18.31
2015-12-10,1045,1063.2,1042.3,1060.6,172.14,17.75
2015-12-11,1060,1060.6,1042,1046.35,79.65,18.47
2015-12-14,1041,1059.85,1040.1,1055.05,154.65,20.33
2015-12-15,1053,1062.45,1045.3,1059.45,120.09,19.99
2015-12-16,1063,1073.35,1059.35,1067.3,182.43,19.04
2015-12-17,1073.9,1084,1065,1080.25,130.96,16.52
2015-12-18,1085,1085,1068.5,1073,85.07,15.66
2015-12-21,1071.75,1079.9,1069.05,1075.4,83.14,15.24
2015-12-22,1074.5,1076.5,1064,1066.45,64.99,14.44
2015-12-23,1072.6,1077.95,1069.15,1074.1,80.87,13.11
2015-12-24,1076.2,1076.4,1068.3,1074,57.54,13.08
2015-12-28,1074,1079.9,1067.75,1077.25,208.61,15.24
2015-12-29,1078.95,1079.85,1071.3,1077.95,113.96,16.72
2015-12-30,1080,1081.95,1072.55,1074.3,56.83,18.38
2015-12-31,1075,1084.9,1075,1082.15,251.25,14.88
2016-01-01,1082.4,1090.25,1076.15,1088.75,86.78,14.54
2016-01-04,1084,1084,1068.1,1070.5,139.19,17.04
2016-01-05,1070.2,1074.8,1061.35,1062.4,84.25,16.9
2016-01-06,1056.65,1076.75,1056.65,1067.1,111.31,16.42
2016-01-07,1060.1,1064.9,1049.7,1056.2,160.17,18.51
2016-01-08,1061.95,1064.5,1057.25,1062.35,92.5,18.21
2016-01-11,1052.05,1061,1045.3,1058.6,86.73,19.5
2016-01-12,1063.9,1063.9,1043.5,1046.95,111.65,18.88
2016-01-13,1052,1062.75,1037,1060.15,118.38,17.7
2016-01-14,1050.15,1057.4,1039.5,1049.75,164.74,20.07
2016-01-15,1048,1055.45,1038.1,1042.15,141.88,20.57
2016-01-18,1035.65,1041.45,1021,1025.85,167.73,23.92
2016-01-19,1027.2,1037.55,1026.3,1035.8,165.44,21.63
2016-01-20,1025,1108,1007.9,1018.3,242.84,23.75
2016-01-21,1021,1033.25,1013.4,1023,160.89,24.03
2016-01-22,1025.7,1044.25,1022.05,1030.3,109.41,25.53
2016-01-25,1039.95,1046.7,1033.05,1041.15,263.54,23.61
2016-01-27,1048.45,1048.7,1033,1035.65,104.97,28.57
2016-01-28,1039,1046.9,1030,1031.7,257.75,18.9
2016-01-29,1035.2,1054.95,1035.2,1049.85,140.07,18.57
2016-02-01,1058,1067,1053.7,1059.75,122.25,18.43
2016-02-02,1065,1065.25,1050.2,1053.8,173.09,17.75
2016-02-03,1044.5,1051.4,1042,1043.85,126.82,18.69
2016-02-04,1048,1054.9,1045.55,1049.2,149.11,18.27
2016-02-05,1052.8,1063.8,1045.6,1055.25,198.63,17.58
2016-02-08,1055,1058,1030.3,1035.85,91.26,19.24
2016-02-09,1026.7,1031.55,1020.65,1026.05,141.96,20.29
2016-02-10,1023.9,1030.15,1010.1,1012.95,195.49,21.85
2016-02-11,1010,1013,968.2,975.3,218.21,26.5
2016-02-12,979,986.45,966,971.4,306.5,25.11
2016-02-15,980,988.25,971.1,973.6,267.08,25.44
2016-02-16,981.5,982,962,973.45,173.3,24.77
2016-02-17,976.9,979.9,959,974.9,181.87,23.93
2016-02-18,986,991.25,977,989.45,167.29,20.21
2016-02-19,988.75,992.6,973.5,989.3,81.77,20.73
2016-02-22,983,996,983,988.75,99.1,22.65
2016-02-23,984.9,985.5,966,970.05,147.7,26.02
2016-02-24,960,962.9,946.4,949.6,154.05,37.02
2016-02-25,954,957.25,938.2,942.65,200.62,21.74
2016-02-26,950,971,945,961,149.16,21.39
2016-02-29,961.1,982.6,928,971.85,212.96,22.73
2016-03-01,974.95,986.75,971.85,984.15,105.95,21.63
2016-03-02,998,1010.9,995,1007.2,159.69,21.44
2016-03-03,1010.75,1020,1010,1015.85,116.96,19.87
2016-03-04,1015.45,1024.9,993.1,1020.55,144.05,19.46
2016-03-08,1024,1024,1009.5,1014.15,48.58,21.78
2016-03-09,1013,1029.9,1006.75,1024.8,166.14,21.83
2016-03-10,1024.8,1025.75,1010.1,1021.25,68.09,21.93
2016-03-11,1019.9,1030.8,1013,1028.7,121.23,21.93
2016-03-14,1028,1037.95,1025.25,1027.55,77.5,22.07
2016-03-15,1027.9,1033.4,1021.65,1026.7,197.17,21.98
2016-03-16,1027,1034.25,1018.95,1030.45,123.07,21.76
2016-03-17,1034.95,1039,1011.15,1018.4,131.55,19.55
2016-03-18,1022.95,1032,1015.35,1028.4,106.2,17.75
2016-03-21,1033,1047.35,1032.25,1045.6,138.29,18.22
2016-03-22,1046.5,1056.6,1040.7,1053.85,108.01,17.02
2016-03-23,1053.05,1053.05,1040.55,1049.35,221.35,16.41
2016-03-28,1045,1053,1041.65,1047.5,295.47,22.32
2016-03-29,1047.5,1059.5,1044.25,1053.8,177.6,24.46
2016-03-30,1058,1069.9,1053.9,1064.95,207.7,27.49
2016-03-31,1066.85,1078.9,1065.05,1071.15,538.64,19.86
2016-04-01,1068.8,1076.4,1056.8,1064.45,137.08,20.57
2016-04-04,1065.2,1072.8,1064,1069.05,165.03,20.95
2016-04-05,1069,1076.9,1055.65,1057.45,177.26,19.74
2016-04-06,1061,1066.95,1056.75,1061.5,114.14,18.61
2016-04-07,1064,1064.75,1047.05,1055.5,103.3,17.18
2016-04-08,1055,1063.35,1054.25,1059.35,78.38,16.91
2016-04-11,1060.3,1074.1,1042.85,1070.95,106.82,17.72
2016-04-12,1069.6,1071,1059.25,1063,131.38,17.37
2016-04-13,1072,1084.95,1069.5,1081.75,134.16,16.81
2016-04-18,1083.5,1092,1071.6,1087.8,111.83,20.11
2016-04-20,1091.9,1100,1083.55,1097.85,104.5,21.19