Date Open High Low Close Adj Close Volume

1/2/2013 4322.582031 4364.665 4316.424 4346.475 4346.346 3279431600

1/3/2013 4356.411133 4401.334 4356.411 4399.258 4399.127 4326774400
1/4/2013 4406.931152 4418.484 4389.716 4410.02 4409.889 0
1/7/2013 4407.72998 4427.652 4387.488 4392.379 4392.249 4017944000
1/8/2013 null null null null null null
1/9/2013 4404.341797 4411.765 4349.786 4362.928 4362.799 0
1/10/2013 4368.754883 4377.14 4298.612 4317.365 4317.237 3328685000
1/11/2013 4325.237793 4341.76 4301.49 4305.912 4305.784 0
1/14/2013 4322.13623 4382.498 4313.957 4382.498 4382.368 0
1/15/2013 4388.39209 4400.824 4373.349 4400.824 4400.694 2943120400
1/16/2013 4396.564941 4410.964 4387.664 4410.964 4410.833 4718436000
1/17/2013 4407.111816 4421.341 4390.019 4398.383 4398.252 2398171600
1/18/2013 4407.291016 4465.484 4405.538 4465.484 4465.351 0
1/21/2013 4463.445801 4472.108 4427.769 4439.974 4439.842 2990729000
1/22/2013 4427.015137 4441.614 4399.758 4416.548 4416.417 0
1/23/2013 4425.23877 4441.844 4390.125 4418.727 4418.596 3066339000
1/25/2013 4426.376953 4440.106 4412.472 4437.598 4437.466 0
1/28/2013 4437.407227 4444.288 4384.931 4416.937 4416.806 3202100400
1/29/2013 4431.428223 4439.606 4423.81 4439.03 4438.898 3478500000
1/30/2013 4444.974121 4456.934 4433.646 4452.975 4452.843 3909224000
1/31/2013 4450.044922 4457.663 4431.161 4453.703 4453.571 4987692800
2/1/2013 4458.598145 4519.459 4457.447 4481.634 4481.501 0
2/4/2013 4497.98291 4518.953 4469.916 4490.565 4490.432 0
2/5/2013 4473.109863 4492.53 4458.685 4479.441 4479.308 0
2/6/2013 4493.957031 4508.116 4483.06 4498.976 4498.842 5121691200
2/7/2013 4501.121094 4514.868 4493.961 4503.148 4503.014 0
2/8/2013 4516.703125 4528.262 4487.84 4491.267 4491.133 0
2/11/2013 4504.716797 4514.121 4496.015 4503.247 4503.113 2779326000
2/12/2013 4505.506836 4548.542 4503.555 4548.243 4548.108 3533755600
2/13/2013 4552.861816 4586.98 4551.418 4571.568 4571.432 0
2/14/2013 null null null null null null
2/15/2013 4588.64502 4616.001 4588.236 4609.786 4609.649 0
2/18/2013 4611.169922 4630.4 4602.47 4612.05 4611.913 0
2/19/2013 4612.450195 4630.12 4610.76 4626.99 4626.853 0
2/20/2013 4612.452148 4634.451 4610.758 4634.451 4634.314 8067151200
2/21/2013 4620.73584 4656.128 4617.569 4632.404 4632.267 6886319200
2/22/2013 4629.63623 4651.123 4626.322 4651.123 4650.985 0
2/25/2013 4661.626953 4696.107 4656.261 4696.107 4695.967 5948816400
2/26/2013 4684.736816 4684.996 4646.589 4663.031 4662.893 5648325600
2/27/2013 4674.65918 4721.86 4674.08 4716.415 4716.275 6101344400
2/28/2013 4739.388184 4795.789 4734.831 4795.789 4795.646 0
3/1/2013 4798.490234 4817.914 4777.975 4811.613 4811.47 0
3/4/2013 null null null null null null
3/5/2013 4764.995117 4779.552 4751.475 4751.701 4751.561 0
 3/6/2013 4769.890137 4835.07 4767.93 4824.68 4824.537 0
3/7/2013 4823.240234 4848.55 4818.97 4848.3 4848.156 0
3/8/2013 4854.01416 4904.477 4853.146 4874.495 4874.35 0
3/11/2013 4875.97998 4886.521 4847.819 4854.312 4854.168 5254104800
3/13/2013 4850.769043 4868.904 4815.851 4835.439 4835.295 0
3/14/2013 4830.276855 4830.394 4757.354 4786.367 4786.225 0
3/15/2013 4803.580078 4854.529 4803.58 4819.324 4819.181 0
3/18/2013 4812.164063 4822.201 4782.001 4802.826 4802.684 0
3/19/2013 4815.595215 4840.661 4812.874 4822.627 4822.484 6048449600
3/20/2013 4835.308105 4843.387 4805.494 4831.5 4831.356 6745599200
3/21/2013 4833.763184 4855.201 4786.774 4802.666 4802.523 7493670400
3/22/2013 4799.187988 4816.464 4721.316 4723.159 4723.019 0
3/25/2013 4754.758789 4786.405 4752.142 4777.901 4777.759 4898754400
3/26/2013 4802.161133 4861.76 4798.996 4842.519 4842.375 0
3/27/2013 4854.479004 4928.102 4853.876 4928.102 4927.956 6721596000
3/28/2013 4921.314941 4940.986 4898.433 4940.986 4940.839 4708994400
4/1/2013 4927.124023 4953.399 4922.545 4937.575 4937.429 5292931600
4/2/2013 4944.893066 4968.311 4942.806 4957.251 4957.104 7974907200
4/3/2013 4972.394043 4985.852 4948.08 4981.466 4981.318 7076478400
4/4/2013 4970.538086 4971.071 4922.611 4922.611 4922.465 5164302000
4/5/2013 4932.208008 4948.75 4907.63 4926.068 4925.922 0
4/8/2013 4924.374023 4934.452 4872.556 4897.521 4897.376 4306084400
4/9/2013 4909.930176 4930.074 4881.855 4899.587 4899.442 4440678400
4/10/2013 4909.051758 4910.098 4864.864 4877.475 4877.33 0
4/11/2013 4887.195801 4924.263 4885.786 4924.263 4924.117 4516056800
4/12/2013 4925.874023 4949.838 4925.842 4937.21 4937.063 0
4/15/2013 4921.944824 4924.655 4891.048 4894.592 4894.447 2781917600
4/16/2013 null null null null null null
4/17/2013 4956.583008 4998.653 4953.473 4998.653 4998.504 3856482000
4/18/2013 4982.054199 5012.638 4975.288 5012.638 5012.49 5291298400
4/19/2013 5004.678223 5023.707 4985.967 4998.461 4998.313 0
4/22/2013 5004.117188 5026.919 4973.584 4996.923 4996.774 0
4/23/2013 4997.471191 4999.194 4971.103 4975.33 4975.183 0
4/24/2013 4994.219238 5011.607 4987.104 5011.607 5011.458 3589326400
4/25/2013 5002.50293 5016.035 4962.442 4994.523 4994.375 0
4/26/2013 4992.12793 5005.617 4978.507 4978.507 4978.359 0
4/29/2013 4986.303223 5001.887 4981.211 4999.752 4999.604 3597978000
4/30/2013 5000.595215 5034.071 4977.503 5034.071 5033.921 0
5/1/2013 5020.195801 5062.673 5012.156 5060.919 5060.769 5184054400
5/2/2013 5047.828125 5062.65 4992.152 4994.046 4993.897 4714428400
5/3/2013 4991.75 5006.503 4907.597 4925.483 4925.337 0
5/6/2013 4933.508789 4996.45 4933.509 4991.871 4991.723 0
5/7/2013 4991.540039 5042.789 4985.538 5042.789 5042.64 4773398400
5/8/2013 5043.262207 5089.335 5041.37 5089.335 5089.184 0
5/10/2013 5090.963867 5115.643 5083.227 5105.937 5105.785 0
5/13/2013 5101.898926 5102.506 5030.445 5054.628 5054.478 3565725600
5/14/2013 5049.495117 5081.94 5037.405 5081.94 5081.789 0
5/15/2013 5085.646973 5103.888 5077.834 5089.88 5089.729 0
5/16/2013 5091.564941 5113.139 5076.971 5078.678 5078.527 4461315200
5/17/2013 5077.524902 5162.381 5075.018 5145.683 5145.53 0
5/20/2013 5164.938965 5243.507 5164.939 5214.976 5214.821 0
5/21/2013 5225.589844 5251.296 5161.994 5188.759 5188.605 4979193600
5/22/2013 5188.520996 5235.76 5185.554 5207.999 5207.844 0
5/23/2013 5203.329102 5209.139 5089.929 5121.403 5121.251 6351801600
5/24/2013 5131.693848 5174.671 5130.567 5155.093 5154.94 0
5/27/2013 5145.178223 5150.684 5076.185 5085.136 5084.985 4467874400
5/28/2013 5072.23291 5186.817 5072.233 5176.235 5176.081 5956440000
5/29/2013 5189.428223 5225.076 5153.091 5200.693 5200.539 5237461600
5/30/2013 5178.638184 5178.638 5111.154 5129.647 5129.495 0
5/31/2013 5135.24707 5149.338 5068.628 5068.628 5068.478 0
6/3/2013 5053.544922 5055.832 4958.805 4971.354 4971.207 0
6/4/2013 4971.964844 5021.612 4936.563 5021.612 5021.462 5827359200
6/5/2013 5002.742188 5002.925 4952.761 5001.221 5001.073 4380804800
6/7/2013 4984.323242 4985.568 4865.324 4865.324 4865.18 0
6/10/2013 4894.422852 4915.926 4750.951 4777.365 4777.224 0
6/11/2013 4774.483887 4781.243 4573.286 4609.948 4609.811 5404204800
6/12/2013 4578.39502 4697.884 4510.98 4697.884 4697.744 5719222400
6/13/2013 4637.910156 4670.734 4568.117 4607.663 4607.526 4611140800
6/14/2013 4647.740234 4777.091 4647.74 4760.744 4760.603 0
6/17/2013 4755.570801 4804.503 4751.619 4774.504 4774.362 3502811600
6/18/2013 4794.895996 4862.01 4794.821 4840.452 4840.309 4659277600
6/19/2013 4847.937988 4880.401 4801.2 4806.656 4806.513 0
6/20/2013 4743.094238 4743.094 4619.848 4629.994 4629.857 4191976400
6/21/2013 4550.243164 4561.904 4474.963 4515.372 4515.238 0
6/24/2013 4524.240234 4561.55 4429.46 4429.46 4429.329 3448450400
6/25/2013 4463.321777 4496.554 4373.377 4418.872 4418.741 3485191200
6/26/2013 4478.632813 4620.852 4470.031 4587.728 4587.592 0
6/27/2013 4644.036133 4732.985 4644.036 4675.749 4675.61 0
6/28/2013 4722.476074 4818.895 4721.576 4818.895 4818.752 0
7/1/2013 4757.182129 4815.725 4747.975 4777.452 4777.311 0
7/2/2013 4806.116211 4810.57 4724.866 4728.704 4728.563 0
7/3/2013 4713.685059 4715.545 4577.123 4577.153 4577.017 2699113600
7/4/2013 4597.451172 4644.827 4581.684 4581.933 4581.797 2568929600
7/5/2013 4623.942871 4647.272 4581.888 4602.807 4602.671 0
7/8/2013 4578.717773 4580.087 4433.625 4433.625 4433.493 2947534000
7/9/2013 4462.808105 4482.243 4403.8 4403.8 4403.669 3100523000
7/10/2013 4414.169922 4495.162 4413.591 4478.644 4478.511 3941629600
7/11/2013 null null null null null null
7/12/2013 4614.481934 4679.531 4592.984 4633.108 4632.971 0
7/15/2013 4639.809082 4641.009 4582.126 4635.729 4635.592 2592388400
7/16/2013 4632.133789 4663.849 4621.463 4644.039 4643.901 3706424000
7/17/2013 4652.126953 4679.44 4643.329 4679.001 4678.862 3920303200
7/18/2013 4672.279785 4720.435 4671.028 4720.435 4720.295 3436540400
7/19/2013 4709.833984 4740.058 4706.469 4724.411 4724.271 0
7/22/2013 4731.275879 4740.309 4677.658 4678.983 4678.844 0
7/23/2013 4696.782227 4767.159 4696.782 4767.159 4767.018 3301307600
7/24/2013 4760.405762 4779.342 4677.889 4718.103 4717.963 2813738400
7/25/2013 4720.290039 4722.375 4665.882 4674.117 4673.979 0
7/26/2013 4679.700195 4700.139 4647.502 4658.874 4658.736 2265767000
7/29/2013 4649.104004 4649.151 4575.407 4580.467 4580.331 2225605600
7/30/2013 4601.108887 4637.88 4599.804 4608.489 4608.352 2525170000
7/31/2013 4625.640137 4636.05 4563.138 4610.377 4610.24 2919747500
8/1/2013 4618.963867 4632.428 4592.093 4624.336 4624.199 2848430500
8/2/2013 4645.246094 4658.434 4619.078 4640.781 4640.643 2705466000
8/12/2013 4629.380859 4634.213 4581.854 4597.78 4597.644 2595198500
8/13/2013 4597.187012 4652.397 4597.187 4652.397 4652.259 2968920000
8/14/2013 4658.683105 4699.733 4649.348 4699.733 4699.593 3467141000
8/15/2013 4682.970215 4686.287 4664.102 4685.129 4684.99 2800799500
8/16/2013 4647.276855 4647.277 4568.481 4568.654 4568.518 3289657500
8/19/2013 4534.312988 4536.144 4310.688 4313.518 4313.39 3906464500
8/20/2013 4259.597168 4259.597 4062.3 4174.983 4174.859 5402594500
8/21/2013 4184.228027 4261.439 4150.242 4218.448 4218.323 5090713000
8/22/2013 4167.449219 4192.178 4107.648 4171.413 4171.289 5913409500
8/23/2013 4196.097168 4239.88 4151.511 4169.827 4169.703 4104094000
8/26/2013 4176.746094 4196.192 4120.669 4120.669 4120.546 3468430000
8/27/2013 4099.367188 4100.182 3954.861 3967.842 3967.724 4156997000
8/28/2013 3902.470947 4033.611 3837.735 4026.475 4026.356 4977672000
8/29/2013 4041.496094 4103.593 4026.856 4103.593 4103.471 4577416000
8/30/2013 4099.259766 4195.089 4093.795 4195.089 4194.964 4668789000
9/2/2013 4196.721191 4206.95 4061.639 4101.233 4101.111 3556624400
9/3/2013 4112.632813 4172.325 4110.156 4164.012 4163.889 3977986000
9/4/2013 4143.736816 4144.625 4069.697 4073.455 4073.334 4620103500
9/5/2013 4094.149902 4123.728 4015.436 4050.864 4050.744 3881655000
9/6/2013 4058.456055 4072.354 4012.681 4072.354 4072.233 3292601500
9/9/2013 4105.944824 4191.258 4102.424 4191.258 4191.133 4167493500
9/10/2013 4226.144043 4358.143 4225.804 4358.143 4358.014 6772690500
9/11/2013 4377.100098 4404.745 4289.806 4349.419 4349.29 5191052500
9/12/2013 4331.291992 4372.103 4318.595 4356.605 4356.476 4487173000
9/13/2013 4338.790039 4375.539 4318.222 4375.539 4375.409 3870631000
9/16/2013 4403.39502 4522.239 4403.395 4522.239 4522.104 5450444500
9/17/2013 4518.258789 4536.927 4479.295 4517.62 4517.486 5181908000
9/18/2013 4501.960938 4505.081 4448.076 4463.254 4463.121 4909933000
9/19/2013 4576.570801 4791.765 4576.571 4670.733 4670.594 8323665500
9/20/2013 4655.519043 4669.721 4576.32 4583.828 4583.692 4387711000
9/23/2013 4526.803223 4562.857 4512.205 4562.857 4562.722 3482981500
 9/24/2013 4548.547852 4574.577 4443.408 4460.413 4460.281 4098431000
9/25/2013 4390.237793 4443.37 4353.224 4406.767 4406.636 3445498000
9/26/2013 4402.946777 4470.253 4395.812 4405.893 4405.762 3713120000
9/27/2013 4436.76416 4452.883 4412.284 4423.719 4423.588 2654458500
9/30/2013 4385.506836 4403.381 4313.285 4316.176 4316.047 3056890000
10/1/2013 4314.960938 4379.681 4314.961 4345.899 4345.77 3090900000
10/2/2013 4372.01416 4425.923 4372.014 4387.604 4387.474 3185435000
10/3/2013 4396.520996 4422.78 4395.748 4418.643 4418.512 2671040000
10/4/2013 4408.745117 4412.166 4373.013 4389.347 4389.217 2708647500
10/7/2013 4392.545898 4409.767 4357.456 4374.959 4374.829 3091710000
10/8/2013 4359.027832 4439.722 4358.019 4432.507 4432.375 3636659000
10/9/2013 4420.634766 4469.24 4409.617 4457.438 4457.306 3999435500
10/10/2013 4481.263184 4503.075 4477.457 4486.678 4486.545 3908083500
10/11/2013 4523.928223 4543.734 4506.851 4519.912 4519.778 3386487000
10/16/2013 4527.809082 4533.033 4484.375 4492.261 4492.127 2532377000
10/17/2013 4525.152832 4550.543 4501.627 4518.93 4518.796 4134583000
10/18/2013 4519.185059 4546.571 4501.154 4546.571 4546.436 4222027000
10/21/2013 4557.609863 4584.983 4549.929 4578.178 4578.042 4002371000
10/22/2013 4551.227051 4559.503 4499.685 4512.743 4512.609 3071937000
10/23/2013 4530.13623 4609.109 4530.136 4546.499 4546.364 4103303500
10/24/2013 4537.561035 4594.845 4533.347 4594.845 4594.709 4364612000
10/25/2013 4579.36377 4604.207 4567.406 4580.846 4580.71 3693656000
10/28/2013 4594.004883 4611.264 4573.395 4590.538 4590.402 3398212500
10/29/2013 4581.101074 4592.525 4543.411 4562.77 4562.635 3053128500
10/30/2013 4563.706055 4579.417 4541.762 4574.878 4574.742 3015842500
10/31/2013 4533.757813 4547.349 4483.623 4510.631 4510.497 3764685000
11/1/2013 4473.72998 4518.654 4432.589 4432.589 4432.457 3494092500
11/4/2013 4426.53418 4446.33 4403.396 4423.288 4423.157 2425877000
11/6/2013 4428.820801 4449.76 4415.747 4449.76 4449.628 2690530500
11/7/2013 4454.407227 4494.348 4451.385 4486.109 4485.976 3095404500
11/8/2013 4460.643066 4484.98 4446.484 4476.72 4476.587 3576991500
11/11/2013 4473.87793 4485.057 4433.212 4441.724 4441.592 3642900500
11/12/2013 4449.276855 4455.161 4371.025 4380.64 4380.51 3692281000
11/13/2013 4358.486816 4358.487 4284.03 4301.891 4301.764 3250460000
11/14/2013 4323.878906 4382.905 4323.879 4367.371 4367.242 3605377000
11/15/2013 4388.908203 4406.636 4322.081 4335.448 4335.32 3268667500
11/18/2013 4361.223145 4403.555 4360.863 4393.592 4393.461 3018332500
11/19/2013 4391.234863 4405.068 4365.023 4398.336 4398.206 3083220500
11/20/2013 4408.39502 4408.395 4331.606 4350.786 4350.657 3003496500
11/21/2013 4327.808105 4338.149 4300.134 4326.205 4326.077 2479265500
11/22/2013 4352.551758 4359.581 4303.53 4317.96 4317.832 2550912500
11/25/2013 4329.381836 4346.658 4316.735 4334.803 4334.675 2571409000
11/26/2013 4329.551758 4332.387 4235.261 4235.261 4235.135 5213520000
11/27/2013 4259.326172 4272.433 4220.05 4251.489 4251.363 2790126000
11/28/2013 4264.201172 4274.52 4202.919 4233.925 4233.799 2929833500
11/29/2013 4220.270996 4256.436 4218.543 4256.436 4256.31 2730447000
12/2/2013 4269.077148 4331.59 4265.598 4321.977 4321.849 3866704500
12/3/2013 4318.342773 4320.059 4269.345 4288.764 4288.637 3053619000
12/4/2013 4266.035156 4267.601 4241.302 4241.302 4241.176 3191220000
12/5/2013 4238.007813 4242.105 4186.944 4216.894 4216.769 2999884000
12/6/2013 4202.259766 4204.377 4161.023 4180.788 4180.664 2954521000
12/9/2013 4210.200195 4227.232 4192.47 4214.342 4214.217 2766888000
12/10/2013 4224.453125 4275.949 4220.914 4275.678 4275.551 3802827500
12/11/2013 4273.939941 4282.105 4235.417 4271.743 4271.616 3257967000
12/12/2013 4238.955078 4248.337 4212.218 4212.218 4212.093 2956670000
12/13/2013 4213.663086 4214.588 4163.862 4174.83 4174.706 2729394500
12/16/2013 4157.76123 4160.519 4109.309 4125.956 4125.833 3450765000
12/17/2013 4147.905762 4196.663 4147.906 4182.346 4182.222 3696856500
12/18/2013 4191.311035 4213.945 4172.024 4196.282 4196.158 2811519500
12/19/2013 4228.041992 4257.168 4208.503 4231.98 4231.854 2911303000
12/20/2013 4228.791992 4230.606 4180.812 4195.556 4195.432 2664794000
12/23/2013 4201.708008 4205.185 4154.117 4189.608 4189.484 2123882500
12/24/2013 4196.446777 4206.642 4174.46 4202.834 4202.709 1885008000
12/27/2013 4209.731934 4233.852 4207.945 4212.98 4212.855 2062806500
12/30/2013 4240.38916 4274.177 4232.585 4274.177 4274.05 2513838500
1/2/2014 4294.495117 4327.265 4287.808 4327.265 4327.137 2312895500
1/3/2014 4297.714844 4298.231 4247.987 4257.663 4257.537 2186911500
1/6/2014 4259.583008 4263.623 4188.375 4202.809 4202.684 1972307800
1/7/2014 4206.296875 4212.317 4175.806 4175.806 4175.682 2384719900
1/8/2014 4183.549805 4204.302 4161.193 4200.593 4200.468 2300216600
1/9/2014 4199.967773 4216.822 4189.121 4201.218 4201.093 2758241900
1/10/2014 4196.688965 4270.159 4190.563 4254.971 4254.845 2963737800
1/13/2014 4294.193848 4393.32 4292.334 4390.771 4390.641 4904665700
1/15/2014 4402.35791 4459.477 4398.117 4441.594 4441.462 4562949400
1/16/2014 4455.544922 4457.764 4411.906 4412.489 4412.358 3210947100
1/17/2014 4408.366211 4429.569 4391.177 4412.228 4412.097 2918989200
1/20/2014 4431.571777 4431.572 4431.572 4431.572 4431.44 0
1/21/2014 4442.345215 4457.516 4440.24 4452.499 4452.367 3286477900
1/22/2014 4445.254883 4477.489 4437.057 4477.489 4477.356 3291638300
1/23/2014 4495.47998 4510.216 4483.246 4496.042 4495.908 3157704200
1/24/2014 4479.39209 4480.617 4437.343 4437.343 4437.211 2406845000
1/27/2014 4357.733887 4360.353 4286.444 4322.78 4322.651 2695456900
1/28/2014 4311.628906 4353.862 4293.985 4341.651 4341.522 2532395500
1/29/2014 4355.924805 4432.348 4355.925 4417.349 4417.218 2926037900
1/30/2014 4368.663086 4418.757 4347.73 4418.757 4418.625 2653974500
2/3/2014 4407 4410.777 4377.542 4386.259 4386.128 2183800900
2/4/2014 4335.279785 4367.301 4320.783 4352.256 4352.126 2348695600
2/5/2014 4378.045898 4391.885 4366.033 4384.31 4384.18 2833520100
2/6/2014 4386.542969 4424.709 4385.296 4424.709 4424.578 3427599200
2/7/2014 4441.720215 4474.198 4440.586 4466.665 4466.532 3773466200
2/10/2014 4485.462891 4502.775 4449.042 4450.748 4450.616 3690606500
2/11/2014 4454.032227 4475.148 4452.341 4470.19 4470.057 3837099200
2/12/2014 4489.602051 4502.187 4480.971 4496.286 4496.152 4053679200
2/13/2014 4493.638184 4500.322 4484.286 4491.66 4491.526 2931782800
2/14/2014 4504.650879 4512.749 4498.266 4508.044 4507.91 2863391900
2/17/2014 4524.526855 4560.102 4524.527 4555.368 4555.233 4426538000
2/18/2014 4558.979004 4570.305 4550.003 4556.191 4556.056 4443276100
2/19/2014 4559.494141 4592.651 4559.332 4592.651 4592.515 4303290400
2/20/2014 4583.569824 4598.221 4574.972 4598.221 4598.085 3606564700
2/21/2014 4614.890137 4650.46 4613.899 4646.153 4646.015 3801249100
2/24/2014 4652.776855 4665.267 4622.929 4623.574 4623.437 3274141100
2/25/2014 4628.191895 4643.113 4567.874 4577.291 4577.155 3319054800
2/26/2014 4562.490234 4571.055 4520.221 4532.72 4532.585 3852315900
2/27/2014 4533.939941 4575.329 4530.136 4568.94 4568.804 3378387900
2/28/2014 4581.438965 4620.216 4579.545 4620.216 4620.079 3586840800
3/3/2014 4589.624023 4589.926 4567.76 4584.205 4584.069 2850611800
3/4/2014 4581.308105 4602.199 4568.655 4601.284 4601.148 3372799000
3/5/2014 4621.125 4659.172 4621.044 4659.172 4659.034 3833006600
3/6/2014 4667.780762 4687.857 4657.013 4687.857 4687.718 4639271000
3/7/2014 4700.415039 4708.462 4680.5 4685.89 4685.751 4413873200
3/10/2014 4665.240234 4689.344 4654.578 4677.246 4677.107 3683566600
3/11/2014 4673.381836 4706.604 4672.54 4704.214 4704.074 5057192000
3/12/2014 4680.705078 4698.475 4667.392 4684.385 4684.246 5066424800
3/13/2014 4694.922852 4726.167 4691.291 4726.167 4726.026 5268334900
3/14/2014 4693.815918 4878.643 4676.232 4878.643 4878.498 6418320600
3/17/2014 4887.358887 4903.497 4845.78 4876.188 4876.043 6862476100
3/18/2014 4878.538086 4895.499 4802.019 4805.612 4805.469 4825460600
3/19/2014 4817.501953 4838.183 4816.711 4821.457 4821.314 4208929900
3/20/2014 4807.716797 4808.93 4691.141 4698.973 4698.833 4682224500
3/21/2014 4710.509766 4736.301 4661.612 4700.215 4700.075 4634042900
3/24/2014 4712.120117 4727.622 4695.358 4720.42 4720.28 3251596100
3/25/2014 4706.254883 4712.765 4694.248 4703.091 4702.951 3355007000
3/26/2014 4708.253906 4744.896 4707.86 4728.24 4728.1 3402870200
3/27/2014 4721.52002 4758.011 4717.73 4723.057 4722.917 3569001500
3/28/2014 4737.633789 4769.22 4737.221 4768.277 4768.135 3889627100
4/1/2014 4796.162109 4873.934 4793.889 4873.934 4873.789 4612041500
4/2/2014 4878.339844 4902.105 4857.682 4870.205 4870.061 4789129300
4/3/2014 4877.316895 4896.611 4876.405 4891.32 4891.175 4086991600
4/4/2014 4894.334961 4899.206 4839.26 4857.944 4857.8 3529744000
4/7/2014 4855.867188 4930.88 4852.975 4921.039 4920.893 4007883400
4/8/2014 4922.600098 4933.113 4906.072 4921.404 4921.258 3740230700
4/9/2014 4922.600098 4933.113 4906.072 4921.404 4921.258 0
4/10/2014 4829.312988 4829.313 4739.792 4765.729 4765.587 6461975500
4/11/2014 4734.305176 4816.576 4721.596 4816.576 4816.433 3826582400
4/14/2014 4812.62793 4870.102 4812.628 4864.884 4864.74 3689940700
4/15/2014 4872.298828 4893.231 4863.013 4870.215 4870.07 4069120100
4/16/2014 4883.487793 4893.535 4870.612 4873.011 4872.866 4263442400
4/17/2014 4897.196777 4906.287 4883.273 4897.052 4896.907 3045644600
4/21/2014 4912.507813 4915.203 4887.775 4892.288 4892.143 2634393000
4/22/2014 4889.867188 4898.206 4858.82 4898.206 4898.061 3136113000
4/23/2014 4892.771973 4916.898 4887.267 4893.148 4893.003 3620966100
4/24/2014 4891.682129 4916.233 4880.848 4891.079 4890.934 3662814800
4/25/2014 4893.38623 4916.592 4891.27 4897.643 4897.498 3521389000
4/28/2014 4895.835938 4901.847 4818.758 4818.758 4818.615 3221743000
4/29/2014 4810.51416 4823.574 4800.007 4819.681 4819.538 3267973100
4/30/2014 4834.234863 4846.232 4827.482 4840.146 4840.002 3485623900
5/2/2014 4845.34082 4858.907 4835.195 4838.76 4838.616 3657438300
5/5/2014 4842.530762 4856.337 4838.074 4842.503 4842.359 2831260300
5/6/2014 4845.467773 4855.092 4828.637 4834.468 4834.324 2557590800
5/7/2014 4833.316895 4869.589 4828.217 4862.069 4861.925 3210004100
5/8/2014 4878.810059 4889.052 4842.398 4860.889 4860.745 3001818100
5/9/2014 4865.526855 4898.138 4863.49 4898.138 4897.993 3384364800
5/12/2014 4907.73877 4929.733 4907.727 4912.998 4912.852 3596736700
5/13/2014 4933.662109 4941.245 4902.803 4921.394 4921.248 3236778900
5/14/2014 4938.262207 4991.636 4936.528 4991.636 4991.488 4706701000
5/16/2014 4983.286133 5031.571 4977.174 5031.571 5031.421 4226985000
5/19/2014 5053.050781 5091.317 4976.399 5014.996 5014.848 4663376900
5/20/2014 5009.618164 5010.204 4865.323 4895.955 4895.81 4034709500
5/21/2014 4885.484863 4913.412 4868.2 4910.292 4910.146 3168841800
5/22/2014 4931.36084 4974.125 4926.074 4969.882 4969.734 3854122000
5/23/2014 4973.541992 4977.497 4959.17 4973.057 4972.91 2841475300
5/26/2014 4984.689941 4986.085 4961.426 4963.925 4963.777 2520005000
5/28/2014 4959.543945 4988.185 4957.814 4985.578 4985.43 2895572300
5/30/2014 4996.702148 4998.094 4893.908 4893.908 4893.763 4038538400
6/2/2014 4900.973145 4912.091 4875.619 4912.091 4911.945 3087932200
6/3/2014 4920.044922 4942.157 4896.949 4942.157 4942.01 3075328300
6/4/2014 4933.118164 4946.887 4919.916 4932.564 4932.417 2704736700
6/5/2014 4932.435059 4938.278 4912.887 4935.564 4935.417 2626990000
6/6/2014 4931.495117 4958.432 4928.896 4937.176 4937.029 2595262200
6/9/2014 4945.838867 4948.612 4876.188 4885.083 4884.938 3076235700
6/10/2014 4893.707031 4946.09 4893.707 4946.09 4945.943 2475154300
6/11/2014 4942.725098 4971.946 4939.979 4971.946 4971.798 2814984900
6/12/2014 4963.116211 4965.883 4920.987 4934.407 4934.261 2723002200
6/13/2014 4927.371094 4929.612 4918.478 4926.663 4926.517 2247064900
6/16/2014 4924.067871 4929.552 4880.16 4885.459 4885.314 2697394000
6/17/2014 4889.71582 4909.517 4878.319 4909.517 4909.371 2556769800
6/18/2014 4906.544922 4906.67 4881.95 4887.86 4887.715 2741488900
6/19/2014 4895.963867 4900.322 4859.203 4864.273 4864.129 2934136600
6/20/2014 4874.973145 4884.483 4847.701 4847.701 4847.557 2463631900
6/23/2014 4857.922852 4868.02 4840.979 4842.129 4841.985 2883619500
6/24/2014 4847.425781 4869.018 4847.426 4862.24 4862.096 3176884500
6/25/2014 4859.883789 4875.024 4838.982 4838.982 4838.838 2963160700
6/26/2014 4846.981934 4872.42 4846.214 4872.42 4872.275 3035146300
6/27/2014 4864.183105 4871.077 4835.037 4845.134 4844.99 3081549600
6/30/2014 4847.204102 4878.582 4845.606 4878.582 4878.437 3439367500
7/1/2014 4877.649902 4884.825 4862.42 4884.825 4884.68 3189429000
7/2/2014 4887.850098 4908.274 4879.199 4908.274 4908.128 2759105400
7/3/2014 4905.731934 4908.235 4887.976 4888.735 4888.59 3138622900
7/4/2014 4884.441895 4917.672 4884.442 4905.825 4905.679 3780569500
7/7/2014 4921.786133 4989.031 4918.865 4989.031 4988.882 5242722100
7/8/2014 5008.462891 5050.559 5008.154 5024.712 5024.563 5892173000
7/9/2014 null null null null null null
7/10/2014 5109.615234 5165.416 5072.983 5098.01 5097.858 7732344900
7/11/2014 5073.144043 5078.703 5002.985 5032.599 5032.45 3587991200
7/14/2014 5041.353027 5047.761 4999.854 5021.063 5020.914 3225298700
7/15/2014 5032.958984 5070.821 5032.959 5070.821 5070.67 3845008200
7/16/2014 5076.27002 5132.727 5076.27 5113.93 5113.778 5393410100
7/17/2014 5128.506836 5136.778 5039.347 5071.202 5071.052 4149764800
7/18/2014 5048.882813 5100.779 5040.251 5087.014 5086.863 3332014200
7/21/2014 5107.461914 5129.989 5107.462 5127.123 5126.971 4756509300
7/22/2014 5141.969238 5155.034 5014.012 5083.521 5083.37 5599456500
7/23/2014 5104.830078 5139.666 5087.22 5093.23 5093.079 4140362800
7/24/2014 5109.998047 5119.492 5080.059 5098.641 5098.49 3384862600
7/25/2014 5104.556152 5110.172 5059.992 5088.802 5088.651 3843185100
8/4/2014 5076.227051 5119.245 5050.517 5119.245 5119.093 3551351600
8/5/2014 5123.064941 5124.983 5091.294 5109.087 5108.935 3707595800
8/6/2014 5081.816895 5085.723 5050.691 5058.227 5058.077 3540112600
8/7/2014 5052.091797 5068.418 5043.525 5066.978 5066.828 3906723300
8/8/2014 5068.028809 5076.556 5048.003 5053.76 5053.61 2949595200
8/11/2014 5090.773926 5113.236 5087.987 5113.236 5113.084 3287068400
8/12/2014 5129.121094 5144.007 5127.214 5132.395 5132.243 4120244400
8/13/2014 5137.195801 5168.269 5134.231 5168.269 5168.115 3565898600
8/14/2014 5170.475098 5177.982 5133.489 5155.547 5155.394 4165099800
8/15/2014 5155.588867 5161.355 5144.073 5148.962 5148.809 3366830300
8/18/2014 5154.395996 5165.58 5147.386 5156.751 5156.598 3596645100
8/19/2014 5171.553223 5178.326 5160.154 5165.168 5165.015 3742960600
8/20/2014 5167.595215 5190.933 5166.874 5190.167 5190.013 3348684000
8/21/2014 5190.166992 5206.136 5154.686 5206.136 5205.981 3522956100
8/22/2014 5215.831055 5223.975 5186.562 5198.896 5198.742 3612021400
8/25/2014 5194.474121 5200.01 5177.69 5184.956 5184.802 3387884800
8/26/2014 5191.25293 5195.108 5144.265 5146.552 5146.399 4014668500
8/27/2014 5144.961914 5171.383 5144.962 5165.247 5165.094 3263410000
8/28/2014 5166.209961 5194.475 5165.015 5184.479 5184.325 3653332600
8/29/2014 5175.263184 5192.829 5136.863 5136.863 5136.71 3348770800
9/1/2014 5159.942871 5179.855 5157.339 5177.618 5177.464 2936904800
 9/2/2014 5179.332031 5201.95 5179.332 5201.586 5201.432 3506826200
9/3/2014 5206.123047 5226.254 5206.123 5224.135 5223.979 3859792100
9/4/2014 5225.289063 5232.663 5195.404 5205.322 5205.167 3533460500
9/5/2014 5200.366211 5224.3 5199.909 5217.335 5217.18 3508229700
9/8/2014 5241.233887 5262.568 5241.143 5246.483 5246.327 3276630200
9/9/2014 5249.081055 5251.664 5197.119 5197.119 5196.965 3895809800
9/10/2014 5190.25 5190.25 5129.734 5142.991 5142.838 4402429200
9/11/2014 5147.092773 5178.303 5133.033 5133.033 5132.881 4900271600
9/12/2014 5135.10498 5156.973 5127.728 5143.711 5143.558 3184678500
9/15/2014 5118.266113 5148.721 5117.726 5144.898 5144.745 3035596800
9/16/2014 5151.788086 5156.727 5130.503 5130.503 5130.351 2983397400
9/17/2014 5159.14209 5198.291 5157.861 5188.184 5188.03 3982734700
9/18/2014 5196.398926 5216.577 5186.926 5208.142 5207.987 3183023800
9/19/2014 5216.435059 5250.828 5210.314 5227.582 5227.427 4024323900
9/22/2014 5219.326172 5228.909 5208.952 5219.803 5219.648 3002682700
9/23/2014 5201.946777 5202.45 5184.156 5188.114 5187.96 3274456700
9/24/2014 5190.098145 5207.202 5174.007 5174.007 5173.853 3625854100
9/25/2014 5201.512207 5213.244 5180.314 5201.379 5201.225 3366138600
9/26/2014 5143.032227 5143.032 5105.32 5132.563 5132.411 4053151300
9/29/2014 5122.826172 5142.011 5082.727 5142.011 5141.858 3372723300
9/30/2014 5115.812988 5151.006 5102.411 5137.579 5137.426 3724096400
10/1/2014 5148.574219 5165.394 5124.23 5140.913 5140.76 4033148600
10/2/2014 5107.109863 5107.11 4996.962 5000.809 5000.661 3939885900
10/3/2014 5009.670898 5024.578 4933.04 4949.346 4949.199 3723923800
10/6/2014 4975.204102 5006.339 4946.697 5000.138 4999.99 2388932700
10/7/2014 5017.154785 5048.229 5000.161 5032.841 5032.691 3870868900
10/8/2014 4992.419922 5004.563 4958.519 4958.519 4958.372 2986764200
10/9/2014 4993.225098 5014.505 4992.674 4993.879 4993.73 3135350100
10/10/2014 4948.28418 4971.029 4933.385 4962.96 4962.813 2808648400
10/13/2014 4937.36377 4947.007 4913.053 4913.053 4912.907 2610009400
10/14/2014 4902.458984 4941.596 4900.718 4922.582 4922.436 2670104800
10/15/2014 4947.783203 4972.995 4943.002 4962.94 4962.792 3214653000
10/16/2014 4933.293945 4976.62 4924.573 4951.614 4951.467 3245217500
10/17/2014 4958.179199 5043.765 4953.499 5028.946 5028.796 4404319900
10/20/2014 5068.583008 5101.213 5040.532 5040.532 5040.383 4163622500
10/21/2014 5057.288086 5060.329 5016.459 5029.344 5029.195 2872288100
10/22/2014 5055.494141 5079.235 5054.388 5074.323 5074.173 3272543600
10/23/2014 5076.585938 5103.518 5069.241 5103.518 5103.367 3620509800
10/24/2014 5098.291992 5107.264 5062.904 5073.068 5072.917 2834151300
10/27/2014 5086.253906 5091.046 5024.292 5024.292 5024.143 2643968400
10/28/2014 5028.329102 5032.55 4995.855 5001.304 5001.156 3170307100
10/29/2014 5019.48584 5074.305 5018.973 5074.056 5073.906 3660158600
10/30/2014 5072.905762 5076.287 5032.376 5058.849 5058.699 3449555200
10/31/2014 5076.096191 5089.547 5060.596 5089.547 5089.396 3248979600
11/3/2014 5102.537109 5103.698 5060.316 5085.509 5085.358 2937954000
 11/4/2014 5078.520996 5090.446 5070.486 5070.94 5070.79 3163115100
11/5/2014 5075.244141 5087.243 5052.008 5066.832 5066.682 3822222100
11/6/2014 5069.944824 5074.249 5029.95 5034.231 5034.082 3095617400
11/7/2014 5033.365234 5040.971 4979.196 4987.424 4987.276 3811607800
11/10/2014 4997.299805 5008.79 4965.387 4965.387 4965.24 3009163700
11/11/2014 4971.120117 5043.521 4970.498 5032.284 5032.135 3523927000
11/12/2014 5047.241211 5067.965 5035.705 5048.841 5048.691 3057628900
11/13/2014 5046.498047 5052.486 5029.62 5048.668 5048.518 2857497600
11/14/2014 5047.638184 5068.077 5035.461 5049.488 5049.338 2843486400
11/17/2014 5037.299805 5073.762 5037.035 5053.943 5053.793 3507189200
11/18/2014 5077.104004 5102.469 5068.281 5102.469 5102.318 4095725400
11/19/2014 5114.154785 5140.978 5111.696 5127.933 5127.781 4903077900
11/20/2014 5123.191895 5126.279 5071.44 5093.566 5093.415 3856786900
11/21/2014 5091.048828 5122.822 5084.095 5112.045 5111.893 4899083200
11/24/2014 5133.948242 5157.084 5124.809 5141.764 5141.611 5610406200
11/25/2014 5137.03418 5149.479 5118.945 5118.945 5118.793 5196818400
11/26/2014 5125.23877 5137.064 5107.572 5133.036 5132.884 4819645800
11/27/2014 5134.702148 5148.413 5134.702 5145.315 5145.162 5311692600
11/28/2014 5139.64209 5149.888 5126.98 5149.888 5149.735 5720875400
12/1/2014 5150.379883 5167.691 5134.754 5164.288 5164.135 4499727100
12/2/2014 5169.615234 5194.047 5166.629 5175.793 5175.639 4981680500
12/3/2014 5180.26123 5187.35 5157.153 5166.044 5165.891 4660349300
12/4/2014 5172.042969 5199.331 5160.781 5177.16 5177.006 4817669000
12/5/2014 5185.250977 5206.224 5185.215 5187.994 5187.84 3973562700
12/8/2014 5197.890137 5207.216 5124.544 5144.014 5143.861 5183423700
12/9/2014 5132.90918 5142.817 5122.312 5122.312 5122.16 4987931700
12/10/2014 5121.580078 5168.73 5121.58 5165.407 5165.254 0
12/11/2014 5139.286133 5166.7 5137.199 5152.695 5152.542 4594402800
12/12/2014 5151.161133 5178.515 5150.585 5160.433 5160.28 5157773800
12/15/2014 5124.262207 5126.071 5094.416 5108.432 5108.28 6687456000
12/16/2014 5067.950195 5069.263 5005.275 5026.028 5025.878 6795053400
12/17/2014 5030.814941 5059.732 5021.949 5035.649 5035.5 5484104500
12/18/2014 5076.226074 5113.345 5076.226 5113.345 5113.193 6373773600
12/19/2014 5141.706055 5162.371 5127.723 5144.621 5144.468 6667904900
12/22/2014 5161.019043 5167.021 5125.772 5125.772 5125.62 6044771300
12/23/2014 5139.788086 5151.373 5139.055 5139.068 5138.915 4173190000
12/24/2014 5141.37793 5175.383 5140.968 5166.983 5166.83 3670180100
12/29/2014 5168.721191 5185.664 5167.429 5178.373 5178.219 3191469800
12/30/2014 5177.942871 5226.947 5175.642 5226.947 5226.792 4668635800
1/2/2015 5233.795898 5247.938 5230.75 5242.769 5242.613 3813300000
1/5/2015 5229.684082 5233.66 5206.285 5219.995 5219.84 4484601900
1/6/2015 5186.204102 5194.803 5169.06 5169.06 5168.906 5151649500
1/7/2015 5175.554199 5207.376 5174.796 5207.118 5206.963 7208838900
1/8/2015 5218.399902 5230.179 5208.993 5211.828 5211.673 0
1/9/2015 5226.887207 5240.238 5212.28 5216.665 5216.51 0
1/12/2015 5202.749023 5220.249 5183.214 5187.933 5187.779 4766190100
1/13/2015 5199.935059 5217.221 5197.086 5214.359 5214.204 7292129600
1/14/2015 5217.204102 5225.023 5159.668 5159.668 5159.515 6397239800
1/15/2015 5180.434082 5193.955 5168.008 5188.712 5188.558 5418008600
1/16/2015 5182.01123 5204.493 5148.379 5148.379 5148.226 4481017800
1/19/2015 5152.15918 5171.684 5132.706 5152.093 5151.94 4347921400
1/20/2015 5154.370117 5166.09 5121.815 5166.09 5165.937 4581389600
1/21/2015 5176.351074 5215.266 5164.304 5215.266 5215.111 3853158500
1/22/2015 5215.640137 5267.572 5215.026 5253.183 5253.027 5853246600
1/23/2015 5281.183105 5325.039 5281.183 5323.885 5323.727 5997007800
1/26/2015 5302.63916 5309.524 5208.422 5260.024 5259.868 4623835000
1/27/2015 5254.457031 5277.149 5243.753 5277.149 5276.993 3909135300
1/28/2015 5272.221191 5279.914 5263.545 5268.852 5268.696 4387148500
1/29/2015 5263.535156 5266.989 5253.452 5262.718 5262.562 3824442300
1/30/2015 5290.387207 5298.46 5281.581 5289.404 5289.247 3829611600
2/2/2015 5277.153809 5291.414 5257.207 5276.236 5276.08 3268610500
2/3/2015 5287.623047 5310.113 5282.057 5291.718 5291.561 4389694500
2/4/2015 5315.448242 5348.841 5298.12 5315.284 5315.126 5197634100
2/5/2015 5309.12793 5314.286 5254.036 5279.895 5279.738 3918399900
2/6/2015 5297.351074 5342.515 5296.597 5342.515 5342.356 4589112300
2/9/2015 5341.758789 5375.088 5333.23 5348.47 5348.312 4043871500
2/10/2015 5353.807129 5362.573 5310.083 5321.474 5321.316 4228540400
2/11/2015 5336.657227 5345.081 5327.893 5336.519 5336.361 4563078100
2/12/2015 5342.057129 5346.14 5320.244 5343.411 5343.252 4140418600
2/13/2015 5363.98291 5380.837 5352.952 5374.165 5374.005 3570199100
2/16/2015 5377.972168 5384.024 5320.399 5325.495 5325.337 3426803800
2/17/2015 5325.684082 5342.925 5319.465 5337.501 5337.343 3363027000
2/18/2015 5372.753906 5415.383 5372.754 5390.449 5390.29 5012582800
2/20/2015 5399.432129 5427.314 5398.348 5400.104 5399.943 4084130700
2/23/2015 5409.943848 5418.585 5387.379 5403.277 5403.116 3827427300
2/24/2015 5399.658203 5422.44 5397.783 5417.314 5417.153 4057434300
2/25/2015 5426.228027 5448.695 5425.895 5445.108 5444.946 4796830400
2/26/2015 5429.484863 5459.068 5429.485 5454.796 5454.634 4124161800
2/27/2015 5455.225098 5464.219 5441.139 5450.294 5450.132 4306059200
3/2/2015 5452.831055 5477.831 5451.568 5477.831 5477.668 4156319300
3/3/2015 5479.621094 5499.765 5472.573 5474.619 5474.457 4186089800
3/4/2015 5477.824219 5484.856 5435.435 5448.059 5447.897 3846059300
3/5/2015 5457.896973 5476.626 5450.947 5450.947 5450.785 4011808100
3/6/2015 5467.147949 5514.787 5460.889 5514.787 5514.624 4247455900
3/9/2015 5483.85791 5485.003 5424.954 5444.634 5444.472 4073314100
3/10/2015 5437.128906 5471.282 5407.567 5462.928 5462.766 4679609500
3/11/2015 5438.328125 5439.262 5405.942 5419.566 5419.405 5222211600
3/12/2015 5418.191895 5449.603 5417.599 5439.832 5439.67 4386662500
3/13/2015 5457.936035 5462.588 5420.8 5426.466 5426.305 4107393500
3/16/2015 5415.467773 5449.943 5415.468 5435.271 5435.109 3542485300
3/17/2015 5452.833008 5464.016 5431.797 5439.153 5438.991 4910415100
3/18/2015 5425.809082 5435.04 5412.956 5413.151 5412.99 4171686800
3/19/2015 5445.066895 5461.297 5444.104 5453.854 5453.692 4734546000
3/20/2015 5433.150879 5453.693 5423.278 5443.065 5442.903 5168381700
3/23/2015 5455.878906 5467.941 5437.098 5437.098 5436.937 5381109300
3/24/2015 5440.587891 5457.946 5434.464 5447.648 5447.486 3881672200
3/25/2015 5437.742188 5440.45 5396.412 5405.489 5405.328 5016011900
3/26/2015 5381.02002 5413.287 5368.671 5368.8 5368.64 4677875200
3/27/2015 5352.744141 5397.841 5350.47 5396.854 5396.694 3263159700
3/30/2015 5415.279785 5459.746 5411.969 5438.656 5438.494 4545550100
3/31/2015 5490.975098 5518.675 5484.046 5518.675 5518.511 4610963600
4/1/2015 5516.797852 5524.036 5454.533 5466.867 5466.705 4434522400
4/2/2015 5480.164063 5489.64 5436.954 5456.399 5456.237 4663220100
4/6/2015 5467.696777 5489.603 5465.607 5480.031 5479.868 3508819400
4/7/2015 5502.316895 5523.29 5493.841 5523.29 5523.126 4633408100
4/8/2015 5513.979004 5518.801 5476.891 5486.584 5486.421 4180635800
4/9/2015 5494.545898 5500.9 5478.513 5500.9 5500.737 4128758400
4/10/2015 5504.242188 5509.001 5471.399 5491.34 5491.177 4389634000
4/13/2015 5479.733887 5486.883 5430.919 5447.409 5447.248 3809344900
4/14/2015 5438.528809 5448.448 5397.728 5419.107 5418.946 3964685100
4/15/2015 5426.22998 5430.07 5394.306 5414.547 5414.386 4026615300
4/16/2015 5420.890137 5428.222 5401.679 5420.733 5420.572 5264554800
4/17/2015 5418.012207 5428.93 5410.644 5410.644 5410.483 3718378300
4/20/2015 5406.763184 5407.062 5383.253 5400.803 5400.643 3958477700
4/21/2015 5406.621094 5460.573 5405.003 5460.573 5460.411 4373074500
4/22/2015 5452.460938 5458.202 5426.205 5437.119 5436.958 4210305200
4/23/2015 5441.710938 5464.336 5430.282 5436.209 5436.047 3995937100
4/24/2015 5451.775879 5464.341 5424.764 5435.355 5435.193 3122977600
4/27/2015 5398.562012 5403.594 5224.026 5245.446 5245.29 4943398700
4/28/2015 5211.138184 5242.157 5164.741 5242.157 5242.002 3604219000
4/29/2015 5229.560059 5237.211 5015.008 5105.563 5105.411 4710286600
4/30/2015 5087.924805 5141.497 5030.256 5086.425 5086.274 3871129900
5/4/2015 5093.333984 5171.087 5089.418 5141.137 5140.984 3735144800
5/5/2015 5153.759766 5202.082 5130.638 5160.308 5160.155 3883253300
5/6/2015 5133.73584 5184.95 5121.146 5184.95 5184.796 3163393900
5/7/2015 5155.328125 5183.491 5137.816 5150.486 5150.333 4833262400
5/8/2015 5175.78418 5200.525 5175.754 5182.213 5182.059 4435963500
5/11/2015 5200.810059 5215.281 5172.482 5172.482 5172.328 3686356600
5/12/2015 5175.954102 5217.11 5173.526 5205.612 5205.457 4170293000
5/13/2015 5217.14502 5254.864 5199.209 5246.133 5245.977 4707012000
5/15/2015 5252.426758 5264.928 5214.077 5227.096 5226.941 3942042200
5/18/2015 5222.435059 5239.871 5218.353 5237.811 5237.656 3894564300
5/19/2015 5236.903809 5273.488 5219.568 5269.371 5269.215 3497895500
5/20/2015 5288.209961 5312.904 5278.101 5292.749 5292.592 3883119600
5/21/2015 5309.98584 5335.441 5275.987 5313.208 5313.05 4014591300
5/22/2015 5319.964844 5329.022 5298.857 5315.153 5314.995 3188520900
5/25/2015 5309.833984 5311.294 5285.422 5288.362 5288.205 3219856100
5/26/2015 5285.065918 5347.133 5284.11 5320.901 5320.743 3770189100
5/27/2015 5296.236816 5315.503 5253.388 5253.388 5253.232 3633963900
5/28/2015 5263.313965 5278.417 5232.934 5237.401 5237.246 3315003600
5/29/2015 5230.314941 5252.205 5214.571 5216.379 5216.224 5867469900
6/1/2015 5212.133789 5215.55 5183.323 5213.816 5213.661 2997851200
6/3/2015 5201.355957 5205.562 5129.486 5130.499 5130.347 3374877500
6/4/2015 5121.553223 5143.224 5094.518 5095.821 5095.669 3241455700
6/5/2015 5081.611816 5100.572 5075.176 5100.572 5100.42 2820107700
6/8/2015 5086.353027 5088.929 5006.429 5014.992 5014.844 3472658000
6/9/2015 5002.23291 5002.546 4852.764 4899.882 4899.737 3962655700
6/10/2015 4914.743164 4974.025 4912.834 4933.557 4933.411 4387740900
6/11/2015 4971.191895 4979.26 4911.341 4928.812 4928.666 3217722700
6/12/2015 4933.878906 4947.503 4916.025 4935.817 4935.67 3255912900
6/15/2015 4925.214844 4926.548 4837.794 4837.794 4837.65 3060193900
6/16/2015 4847.38916 4892.505 4826.13 4872.599 4872.454 3396086700
6/17/2015 4894.63623 4955.565 4894.636 4945.753 4945.606 3765870600
6/18/2015 4947.962891 4964.405 4932.919 4945.499 4945.352 2927278700
6/19/2015 4958.858887 4988.579 4958.859 4985.006 4984.858 2509105700
6/22/2015 4992.041992 4992.042 4957.346 4959.252 4959.104 2383486600
6/23/2015 4966.880859 4972.176 4937.648 4937.648 4937.501 2905044900
6/24/2015 4953.25293 4973.481 4938.13 4953.516 4953.369 3780212600
6/25/2015 4944.131836 4945.84 4920.042 4920.042 4919.896 3076894200
6/26/2015 4917.026855 4942.325 4897.895 4923.005 4922.859 2549893400
6/29/2015 4896.23291 4896.59 4858.416 4882.578 4882.433 2606552500
6/30/2015 4887.369141 4930.25 4874.07 4910.658 4910.512 2798979600
7/1/2015 4924.065918 4932.433 4904.063 4904.063 4903.917 3328123800
7/2/2015 4914.424805 4966.579 4914.425 4944.781 4944.634 4076242300
7/3/2015 4940.276855 4982.91 4937.409 4982.91 4982.762 3739352400
7/6/2015 4946.100098 4960.994 4913.286 4916.741 4916.595 3194583900
7/7/2015 4918.283203 4927.551 4891.048 4906.05 4905.904 3336479000
7/8/2015 4912.637207 4912.637 4856.442 4871.571 4871.426 4259974300
7/9/2015 4849.801758 4855.134 4811.905 4838.284 4838.141 3382475900
7/10/2015 4858.984863 4882.641 4845.785 4859.034 4858.89 3739313600
7/13/2015 4862.912109 4898.136 4861.315 4893.917 4893.772 2477003400
7/14/2015 4907.866211 4927.373 4892.122 4901.807 4901.662 3009241800
7/15/2015 4894.948242 4897.86 4854.453 4869.849 4869.705 2602155700
7/22/2015 4887.736816 4906.689 4859.46 4906.689 4906.543 2823552900
7/23/2015 4897.205078 4913.042 4889.831 4902.845 4902.7 3109886600
7/24/2015 4890.778809 4892.412 4848.727 4856.595 4856.451 2516975100
7/27/2015 4833.145996 4848.704 4771.285 4771.285 4771.144 3374282000
7/28/2015 4747.345215 4749.749 4711.491 4714.756 4714.616 3099580600
7/29/2015 4733.817871 4765.735 4720.401 4721.121 4720.981 3106905000
7/30/2015 4740.251953 4754.721 4711.563 4712.492 4712.353 3110994700
7/31/2015 4721.658203 4802.529 4721.467 4802.529 4802.386 3249055700
8/3/2015 4778.043945 4815.523 4774.781 4800.182 4800.04 2764801100
8/4/2015 4784.151855 4805.821 4771.886 4781.087 4780.945 3143437100
8/5/2015 4786.391113 4850.532 4780.965 4850.532 4850.388 3715033300
8/6/2015 4855.939941 4868.074 4806.564 4806.564 4806.421 3069769300
8/7/2015 4801.654785 4804.329 4760.905 4770.303 4770.162 2900340800
8/10/2015 4761.405762 4764.739 4720.913 4748.949 4748.809 2917027100
8/11/2015 4763.632813 4771.721 4619.286 4622.591 4622.454 4129172400
8/12/2015 4572.047852 4572.048 4455.719 4479.491 4479.358 3717424800
8/13/2015 4481.271973 4600.55 4481.272 4584.25 4584.114 3796423800
8/14/2015 4587.51123 4594.568 4559.858 4585.391 4585.255 3196551200
8/18/2015 4572.349121 4579.082 4505.214 4510.478 4510.344 3087145000
8/19/2015 4502.194824 4529.251 4476.127 4484.242 4484.109 2736435000
8/20/2015 4470.553223 4473.083 4427.865 4441.911 4441.779 3213185200
8/21/2015 4401.668945 4401.669 4335.953 4335.953 4335.825 3350959900
8/24/2015 4241.307129 4241.912 4111.112 4163.729 4163.605 3841952300
8/25/2015 4182.216797 4301.775 4182.023 4228.501 4228.375 4495985100
8/26/2015 4200.820801 4237.733 4161.212 4237.733 4237.607 3573908100
8/27/2015 4295.696777 4433.458 4295.697 4430.632 4430.5 4545686500
8/28/2015 4480.106934 4511.247 4433.658 4446.201 4446.069 4176151700
8/31/2015 4447.00293 4509.607 4442.691 4509.607 4509.473 3315128900
9/1/2015 4484.204102 4484.789 4411.131 4412.459 4412.328 2959970100
9/2/2015 4367.810059 4417.371 4350.483 4401.293 4401.163 3559725700
9/3/2015 4427.953125 4445.808 4404.875 4433.111 4432.979 3152570400
9/4/2015 4422.464844 4433.546 4407.135 4415.343 4415.212 2829458200
9/7/2015 4397.222168 4398.009 4297.821 4301.365 4301.238 2863734700
9/8/2015 4282.172852 4325.43 4269.476 4318.591 4318.462 3292284000
9/9/2015 4347.484863 4366.245 4323.556 4347.277 4347.147 3658179500
9/10/2015 4312.655762 4343.66 4290.683 4343.261 4343.132 3419897700
9/11/2015 4363.449219 4381.655 4360.364 4360.468 4360.338 3210753100
9/14/2015 4378.191895 4390.373 4365.568 4390.373 4390.243 2425324800
9/15/2015 4372.870117 4376.782 4334.614 4347.16 4347.031 3334462200
9/16/2015 4360.187988 4370.345 4325.402 4332.513 4332.385 3625093300
9/17/2015 4346.058105 4389.364 4341.823 4378.385 4378.254 3114855600
9/18/2015 4383.067871 4414.457 4359.006 4380.32 4380.189 4261098700
9/21/2015 4352.367188 4382.24 4343.413 4376.082 4375.952 2782718900
9/22/2015 4380.618164 4389.306 4337.09 4344.044 4343.915 3187401800
9/23/2015 4308.756836 4308.979 4239.135 4244.427 4244.301 3419733600
9/25/2015 4250.72998 4251.226 4194.137 4209.439 4209.314 3307883500
9/28/2015 4197.939941 4199.463 4120.503 4120.503 4120.38 2843744200
9/29/2015 4070.580078 4178.408 4033.587 4178.408 4178.284 3771684900
9/30/2015 4189.474121 4223.908 4168.224 4223.908 4223.783 3685050500
10/1/2015 4231.410156 4270.912 4228.981 4254.876 4254.75 3198882400
10/2/2015 4243.966797 4252.674 4207.799 4207.799 4207.674 3529302800
10/5/2015 4243.326172 4346.373 4241.018 4343.701 4343.572 3687221400
 10/6/2015 4381.274902 4464.901 4381.275 4445.781 4445.649 4734765000
10/7/2015 4458.838867 4487.132 4414.831 4487.132 4486.999 4846353300
10/8/2015 4502.096191 4537.253 4484.676 4491.433 4491.299 4013745900
10/9/2015 4538.503906 4612.093 4538.504 4589.344 4589.208 6659067100
10/12/2015 4596.876953 4639.943 4595.943 4630.707 4630.57 6596984200
10/13/2015 4621.884766 4622.108 4483.076 4483.076 4482.943 4909813700
10/15/2015 4513.271973 4551.941 4507.195 4507.195 4507.061 3654557300
10/16/2015 4530.280762 4544.818 4501.062 4521.882 4521.748 3764148500
10/19/2015 4534.709961 4571.166 4533.938 4569.844 4569.708 4455944500
10/20/2015 4566.836914 4608.355 4562.017 4585.824 4585.688 4575565100
10/21/2015 4597.191895 4645.238 4591.227 4605.226 4605.089 4272461600
10/22/2015 4613.765137 4616.221 4582.151 4584.562 4584.426 3917036100
10/23/2015 4653.216797 4666.906 4627.303 4653.146 4653.008 4274952900
10/26/2015 4683.111816 4696.157 4675.06 4691.711 4691.572 3744643800
10/27/2015 4666.478027 4674.058 4624.278 4674.058 4673.919 2996040000
10/28/2015 4647.390137 4657.41 4594.745 4608.74 4608.603 4067944300
10/29/2015 4601.564941 4605.762 4472.021 4472.021 4471.888 3826756300
10/30/2015 4462.971191 4480.598 4441.335 4455.18 4455.048 3370270700
11/2/2015 4442.418945 4470.418 4422.258 4464.959 4464.826 2787304000
11/3/2015 4496.660156 4546.384 4496.66 4533.086 4532.951 3316043700
11/4/2015 4560.731934 4612.565 4560.38 4612.565 4612.428 3370893000
11/5/2015 4600.643066 4614.258 4574.131 4577.233 4577.097 2429753300
11/6/2015 4586.591797 4601.76 4563.699 4566.552 4566.416 2286719800
11/9/2015 4553.418945 4555.57 4491.042 4499.507 4499.373 2380712200
11/10/2015 4464.131836 4518.789 4451.053 4451.053 4450.921 3908593100
11/11/2015 4450.214844 4463.308 4425.879 4451.589 4451.457 2842416000
11/12/2015 4458.654785 4494.855 4457.563 4462.225 4462.092 2646369800
11/13/2015 4442.015137 4490.337 4435.251 4472.838 4472.705 2727672600
11/16/2015 4438.687012 4452.264 4395.966 4442.18 4442.048 2274113300
11/17/2015 4474.522949 4520.696 4474.523 4500.947 4500.813 2675999800
11/18/2015 4513.705078 4521.557 4497.91 4497.91 4497.776 2124001100
11/19/2015 4517.582031 4530.896 4513.352 4518.94 4518.806 2839854500
11/20/2015 4505.900879 4561.334 4505.371 4561.334 4561.199 3138378000
11/23/2015 4570.160156 4590.315 4541.066 4541.066 4540.931 2530686600
11/24/2015 4535.705078 4555.273 4534.578 4545.378 4545.243 2349627100
11/25/2015 4557.472168 4585.546 4557.392 4585.546 4585.41 2461121400
11/26/2015 4595.861816 4621.256 4583.304 4597.057 4596.921 2627098400
11/27/2015 4599.081055 4606.801 4541.966 4560.56 4560.425 2251804300
11/30/2015 4527.408203 4535.971 4446.458 4446.458 4446.326 4173153500
12/1/2015 4504.222168 4557.668 4504.222 4557.668 4557.533 2499730900
12/2/2015 4559.147949 4568.413 4541.666 4545.863 4545.728 2397462400
12/3/2015 4526.490234 4548.827 4518.817 4537.382 4537.247 2112986600
12/4/2015 4513.565918 4531.305 4501.453 4508.452 4508.318 2320208100
12/7/2015 4523.908203 4553.651 4521.392 4521.392 4521.258 2140011400
12/8/2015 4495.263184 4522.353 4464.182 4464.182 4464.049 2477109000
 12/9/2015 null null null null null null
12/10/2015 4441.565918 4473.77 4438.197 4466.21 4466.077 2373896100
12/11/2015 4471.356934 4473.054 4393.522 4393.522 4393.392 1971946100
12/14/2015 4360.893066 4374.191 4330.76 4374.191 4374.061 2141948500
12/15/2015 4370.101074 4409.172 4370.009 4409.172 4409.041 2243449700
12/16/2015 4450.717773 4483.453 4429.787 4483.453 4483.32 2628416800
12/17/2015 4542.121094 4555.964 4525.741 4555.964 4555.829 2828921100
12/18/2015 4512.209961 4514.535 4467.063 4468.654 4468.521 2588719500
12/21/2015 4452.647949 4490.68 4452.017 4490.68 4490.547 2098469800
12/22/2015 4494.309082 4517.568 4487.735 4517.568 4517.434 2523875800
12/23/2015 4514.456055 4522.654 4498.984 4522.654 4522.52 2321690500
12/28/2015 4512.294922 4568.125 4511.617 4557.355 4557.22 1987278300
12/29/2015 4552.140137 4569.361 4552.103 4569.361 4569.225 1948599700
12/30/2015 4574.063965 4595.513 4571.757 4593.008 4592.872 2664263100
1/4/2016 4580.165039 4603.824 4525.919 4525.919 4525.785 2063833200
1/5/2016 4527.431152 4594.341 4527.004 4557.822 4557.687 2363396800
1/6/2016 4563.653809 4639.237 4562.573 4608.982 4608.845 2907705100
1/7/2016 4573.692871 4577.636 4530.448 4530.448 4530.313 2329803600
1/8/2016 4524.862793 4550.907 4507.414 4546.288 4546.153 2327156100
1/11/2016 4515.501953 4517.938 4459.787 4465.483 4465.35 1938427400
1/12/2016 4487.547852 4526.198 4486.645 4512.527 4512.393 2299109800
1/13/2016 4535.878906 4559.51 4533.681 4537.179 4537.044 2588837100
1/14/2016 4492.783203 4526.51 4456.469 4513.181 4513.047 3516559700
1/15/2016 4518.980957 4542.101 4516.132 4523.976 4523.842 2249218200
1/18/2016 4491.321777 4503.863 4471.243 4481.276 4481.143 2044887200
1/19/2016 4486.587891 4499.575 4464.728 4491.737 4491.603 2235079400
1/20/2016 4477.147949 4491.118 4427.985 4427.985 4427.854 2560362800
1/21/2016 4447.750977 4463.028 4408.804 4414.126 4413.995 2359396500
1/22/2016 4446.421875 4456.744 4421.056 4456.744 4456.612 2677569500
1/25/2016 4483.605957 4519.596 4465.207 4505.788 4505.654 2735133500
1/26/2016 4489.692871 4517.368 4483.287 4510.468 4510.334 2229928600
1/27/2016 4526.21582 4583.628 4526.216 4583.628 4583.492 3552676700
1/28/2016 4582.716797 4608.398 4579.502 4602.829 4602.693 3078239300
1/29/2016 4611.937988 4618.817 4568.439 4615.163 4615.026 3483639400
2/1/2016 4620.151855 4625.428 4559.886 4624.635 4624.498 2601402200
2/2/2016 4598.942871 4617.973 4586.299 4587.435 4587.299 2966445100
2/3/2016 4553.126953 4596.108 4545.14 4596.108 4595.972 2293606800
2/4/2016 4607.043945 4669.111 4607.044 4665.817 4665.679 3154008200
2/5/2016 4674.605957 4798.946 4673.988 4798.946 4798.803 3650629700
2/9/2016 4773.76709 4779.805 4736.569 4768.625 4768.483 2230797900
2/10/2016 4748.536133 4782.94 4726.008 4732.483 4732.342 2804282100
2/11/2016 4723.995117 4786.175 4723.995 4775.86 4775.718 3585153400
2/12/2016 4757.708984 4771.341 4710.538 4714.393 4714.253 2607570100
2/15/2016 4749.783203 4761.704 4729.825 4740.726 4740.585 3194273100
2/16/2016 4745.992188 4770.006 4726.592 4745.004 4744.863 3608713200
2/17/2016 4738.417969 4774.458 4737.417 4765.507 4765.365 4182462100
2/18/2016 4784.043945 4803.609 4760.237 4778.794 4778.652 4588736400
2/19/2016 4744.245117 4759.177 4680.143 4697.56 4697.42 3299519900
2/22/2016 4701.40918 4715.62 4682.382 4708.62 4708.48 2605794800
2/23/2016 4715.202148 4722.383 4628.906 4654.054 4653.916 3423427800
2/24/2016 4643.824219 4673.82 4627.644 4657.722 4657.584 2604571100
2/25/2016 4681.991211 4686.565 4652.862 4658.323 4658.185 3087430600
2/26/2016 4695.816895 4736.527 4691.425 4733.149 4733.008 2699691100
2/29/2016 4738.293945 4774.517 4722.993 4770.956 4770.814 2551494300
3/1/2016 4760.23584 4781.259 4758.882 4779.985 4779.843 3106766000
3/2/2016 4808.862793 4840.747 4808.247 4836.196 4836.052 3355705200
3/3/2016 4848.905762 4868.255 4812.858 4844.039 4843.895 3770386600
3/4/2016 4844.486816 4860.639 4802.375 4850.883 4850.739 4377326700
3/7/2016 4860.208008 4870.276 4821.461 4831.575 4831.432 4425579900
3/8/2016 4831.050781 4842.667 4776.072 4811.042 4810.899 3923857900
3/10/2016 4791.684082 4798.384 4761.381 4793.203 4793.061 3223672900
3/11/2016 4784.237793 4813.779 4776.999 4813.779 4813.636 3058861700
3/14/2016 4839.029785 4878.196 4835.273 4877.531 4877.386 4322452100
3/15/2016 4880.875 4884.27 4843.921 4849.781 4849.637 4320865600
3/16/2016 4848.606934 4861.441 4837.583 4861.441 4861.297 4102343500
3/17/2016 4883.173828 4900.413 4869.811 4885.688 4885.543 4834375100
3/18/2016 4889.895996 4908.26 4858.585 4885.708 4885.563 4956992300
3/21/2016 4871.246094 4905.314 4865.241 4885.163 4885.018 3649001900
3/22/2016 4870.89502 4886.424 4833.704 4856.107 4855.963 3496983800
3/23/2016 4850.169922 4854.176 4822.336 4854.176 4854.032 4152794700
3/24/2016 4836.623047 4849.895 4817.72 4827.087 4826.944 3353424200
3/28/2016 4809.187012 4813.918 4757.8 4773.626 4773.484 2828888300
3/29/2016 4767.532227 4786.213 4760.083 4781.297 4781.155 3213789400
3/30/2016 4797.153809 4833.118 4792.257 4816.655 4816.512 3708812700
3/31/2016 4827.104004 4845.371 4808.264 4845.371 4845.227 4936504400
4/1/2016 4843.394043 4844.359 4819.933 4843.186 4843.042 3001453600
4/4/2016 4840.146973 4864.937 4838.979 4850.176 4850.032 3592764100
4/5/2016 4848.847168 4883.683 4843.162 4858.072 4857.928 3290439400
4/6/2016 4863.061035 4879 4861.579 4868.23 4868.085 4608868000
4/7/2016 4884.834961 4900.466 4858.5 4867.285 4867.141 4778303900
4/8/2016 4839.652832 4862.805 4829.445 4846.704 4846.56 4105677100
4/11/2016 4833.35498 4843.63 4766.815 4786.974 4786.832 3221530700
4/12/2016 4788.421875 4829.573 4776.982 4829.573 4829.43 3613517100
4/13/2016 4846.978027 4856.592 4831.574 4853.005 4852.861 6540873800
4/14/2016 4872.226074 4873.428 4814.846 4814.846 4814.703 4328991000
4/15/2016 4834.900879 4839.016 4793.139 4823.568 4823.425 3499227300
4/18/2016 4812.578125 4865.534 4800.264 4865.534 4865.39 3041610200
4/19/2016 4875.498047 4886.499 4864.891 4881.93 4881.785 4317187300
4/20/2016 4876.253906 4883.139 4857.722 4876.596 4876.451 4282055800
4/21/2016 4884.921875 4906.828 4884.843 4903.09 4902.944 3691037200
4/22/2016 4898.726074 4917.589 4883.882 4914.737 4914.591 3808048100
4/25/2016 4920.402832 4920.403 4863.335 4878.862 4878.717 4106444000
4/26/2016 4866.149902 4866.385 4788.375 4814.093 4813.95 3693217900
4/27/2016 4807.686035 4845.658 4803.209 4845.658 4845.514 4562285100
4/28/2016 4861.950195 4877.171 4830.687 4848.39 4848.246 4614803400
4/29/2016 4839.366211 4839.625 4818.855 4838.583 4838.439 3618136600
5/2/2016 4828.962891 4835.523 4770.557 4808.319 4808.176 3030340500
5/3/2016 4818.974121 4833.991 4806.031 4812.264 4812.122 3420718900
5/4/2016 4808.653809 4822.595 4765.41 4822.595 4822.452 3608028000
5/9/2016 4808.520996 4812.89 4745.501 4749.315 4749.174 3168885900
5/10/2016 4749.522949 4766.714 4728.539 4763.115 4762.974 3071231700
5/11/2016 4781.138184 4811.599 4770.367 4799.964 4799.821 2648832200
5/12/2016 4795.736816 4825.184 4792.208 4803.322 4803.179 2963507000
5/13/2016 4801.191895 4803.004 4745.909 4761.715 4761.573 3325981100
5/16/2016 4745.474121 4748.818 4720.243 4731.562 4731.421 2864795000
5/17/2016 4737.166016 4745.148 4717.26 4729.156 4729.015 3345967500
5/18/2016 4721.895996 4743.072 4713.716 4734.357 4734.216 3583240000
5/19/2016 4733.472168 4739.324 4691.571 4704.217 4704.077 2964179500
5/20/2016 4698.967773 4722.279 4690.558 4711.878 4711.738 2900877800
5/23/2016 4714.676758 4743.662 4714.677 4743.662 4743.521 2691482800
5/24/2016 4738.163086 4750.36 4710.785 4710.785 4710.646 3246201400
5/25/2016 4733.887207 4772.977 4733.552 4772.977 4772.835 3578547900
5/26/2016 4777.566895 4784.66 4761.46 4784.565 4784.423 2969113500
5/27/2016 4782.448242 4814.731 4778.54 4814.731 4814.588 3112906900
5/30/2016 4819.054199 4845.124 4817.07 4836.033 4835.89 3568713300
5/31/2016 4833.717773 4836.372 4792.201 4796.869 4796.727 4113550800
6/1/2016 4801.853027 4851.741 4800.708 4839.668 4839.524 2655178600
6/2/2016 4836.504883 4860.863 4833.225 4833.225 4833.082 2734732300
6/3/2016 4845.422852 4861.3 4839.083 4853.922 4853.778 2607634700
6/6/2016 4862.567871 4896.025 4860.628 4896.025 4895.88 3072706200
6/7/2016 4908.245117 4933.989 4907.507 4933.989 4933.842 4094530600
6/8/2016 4928.094238 4940.098 4892.628 4916.061 4915.915 3595409100
6/9/2016 4913.007813 4919.164 4876.794 4876.794 4876.649 4200126800
6/10/2016 4882.274902 4887.588 4848.056 4848.056 4847.912 7510202500
6/13/2016 4838.02002 4838.02 4807.226 4807.226 4807.083 6535207400
6/14/2016 4797.620117 4833.397 4792.535 4821.59 4821.447 6014974900
6/15/2016 4811.226074 4814.824 4789.086 4814.824 4814.681 5210148400
6/16/2016 4819.234863 4829.451 4801.872 4814.391 4814.248 3871111200
6/17/2016 4825.727051 4838.03 4806.595 4835.143 4835 4125276900
6/20/2016 4849.690918 4863.531 4828.588 4863.531 4863.387 4259908500
6/21/2016 4873.438965 4889.455 4868.227 4878.714 4878.569 4996895200
6/22/2016 4876.87207 4899.199 4876.872 4896.852 4896.707 5551134900
6/23/2016 4896.795898 4899.497 4856.051 4874.309 4874.164 5187260000
6/24/2016 4878.045898 4884.795 4754.357 4834.569 4834.425 5550980600
6/27/2016 4804.045898 4846.418 4795.963 4836.052 4835.908 3755624400
6/28/2016 4836.128906 4890.605 4835.432 4882.171 4882.026 4633255800
6/29/2016 4905.978027 4980.105 4905.978 4980.105 4979.957 3976843800
6/30/2016 4999.87793 5033.242 4996.395 5016.647 5016.499 5331262000
7/1/2016 5027.617188 5039.686 4971.581 4971.581 4971.434 3924520000
7/11/2016 5021.243164 5080.303 5018.396 5069.019 5068.869 4160283300
7/12/2016 5092.165039 5120.128 5075.56 5099.533 5099.382 5657618500
7/13/2016 5112.98584 5133.933 5090.588 5133.933 5133.781 5701978600
7/14/2016 5125.685059 5131.031 5081.029 5083.539 5083.388 5097381300
7/15/2016 5090.249023 5130.339 5090.249 5110.178 5110.026 4844274800
7/18/2016 5107.916016 5131.705 5093.154 5127.501 5127.349 4773677100
7/19/2016 5132.901855 5193.898 5132.902 5172.83 5172.676 5062287000
7/20/2016 5185.594238 5242.823 5185.594 5242.823 5242.667 4953995800
7/21/2016 5246.299805 5268.867 5213.989 5216.973 5216.818 6127696000
7/22/2016 5215.168945 5215.531 5179.623 5197.251 5197.097 3938603400
7/25/2016 5201.448242 5227.107 5197.805 5220.802 5220.647 3632723800
7/26/2016 5218.266113 5231.5 5200.623 5224.395 5224.24 4911860600
7/27/2016 5245.403809 5301.93 5245.404 5274.361 5274.205 4781738600
7/28/2016 5278.49707 5299.213 5255.466 5299.213 5299.056 5398758600
7/29/2016 5300.898926 5334.121 5215.994 5215.994 5215.839 6649945800
8/1/2016 5280.209961 5368.252 5279.586 5361.576 5361.417 6047376400
8/2/2016 5356.905762 5386.564 5356.428 5373.323 5373.164 6130911200
8/3/2016 5367.583984 5383.497 5331.326 5351.878 5351.719 5797059400
8/4/2016 5365.008789 5389.609 5357.615 5373.863 5373.703 5458892200
8/5/2016 5380.111816 5427.518 5377.419 5420.246 5420.085 5616512500
8/8/2016 5435.206055 5458.979 5427.268 5458.979 5458.817 5950855400
8/9/2016 5459.894043 5476.22 5428.678 5440.293 5440.131 6771189400
8/10/2016 5439.757813 5457.124 5405.891 5423.949 5423.789 8536366000
8/11/2016 5438.091797 5455.8 5397.312 5419.088 5418.927 8587132200
8/12/2016 5432.832031 5449.064 5366.341 5377.196 5377.036 4497936100
8/15/2016 5390.019043 5396.949 5296.592 5320.561 5320.403 5520633800
8/16/2016 5341.934082 5377.422 5338.641 5371.846 5371.687 4210441800
8/18/2016 5387.766113 5461.45 5386.122 5461.45 5461.288 5036784300
8/19/2016 5468.013184 5470.979 5416.035 5416.035 5415.875 4474579900
8/22/2016 5425.895996 5435.192 5398.795 5427.175 5427.014 6271981300
8/23/2016 5434.035156 5438.5 5351.066 5417.14 5416.979 5739700900
8/24/2016 5406.805176 5418.449 5385.243 5403.992 5403.832 5402166600
8/25/2016 5413.991211 5454.116 5412.528 5454.116 5453.955 4660056200
8/26/2016 5454.067871 5456.638 5419.742 5438.831 5438.669 6120818300
8/29/2016 5425.145996 5426.219 5348.051 5370.764 5370.604 5255932300
8/30/2016 5368.565918 5388.638 5336.711 5362.316 5362.157 5485045200
8/31/2016 5355.123047 5399.16 5353.291 5386.082 5385.922 4803884600
9/1/2016 5368.516113 5376.643 5320.084 5334.547 5334.389 4574172700
9/2/2016 5323.573242 5359.909 5323.042 5353.461 5353.302 4516986000
9/5/2016 5378.625 5396.917 5347.593 5356.954 5356.795 4792457900
9/6/2016 5363.044922 5373.208 5342.558 5372.096 5371.937 3992077700
 9/7/2016 5382.216797 5393.087 5357.522 5381.354 5381.194 3609001100
9/8/2016 5383.062988 5383.536 5364.61 5371.078 5370.918 4013516200
9/9/2016 5355.342773 5358.507 5281.917 5281.917 5281.76 4199782300
9/13/2016 5266.108887 5268.539 5211.866 5215.567 5215.412 4247243200
9/14/2016 5188.397949 5189.358 5128.168 5146.038 5145.885 4923477900
9/15/2016 5160.748047 5270.489 5158.727 5265.819 5265.663 4452144100
9/16/2016 5287.421875 5305.09 5252.255 5267.769 5267.613 4596427300
9/19/2016 5289.12207 5331.974 5286.136 5321.841 5321.683 3263002900
9/20/2016 5323.298828 5336.251 5298.278 5302.493 5302.336 5242954900
9/21/2016 5295.882813 5348 5275.185 5342.592 5342.433 4507082800
9/22/2016 5382.320801 5411.612 5368.561 5380.262 5380.103 4593317200
9/23/2016 5375.711914 5388.908 5355.925 5388.908 5388.749 4258593200
9/26/2016 5375.160156 5375.879 5337.018 5352.139 5351.98 3657075700
9/27/2016 5336.545898 5419.604 5295.658 5419.604 5419.443 4942959100
9/28/2016 5390.76123 5432.984 5382.236 5425.337 5425.176 6517600400
9/29/2016 5442.824219 5474.307 5431.957 5431.957 5431.795 6734258600
9/30/2016 5412.383789 5437.966 5364.804 5364.804 5364.645 5202126200
10/3/2016 5403.859863 5463.915 5403.86 5463.915 5463.753 5227217800
10/4/2016 5475.632813 5482.842 5460.709 5472.317 5472.154 5213552500
10/5/2016 5457.998047 5460.165 5399.222 5420.648 5420.487 6308267200
10/6/2016 5428.453125 5447.258 5390.086 5409.344 5409.184 6964531400
10/7/2016 5403.834961 5409.197 5363.47 5377.149 5376.989 5763190200
10/10/2016 5371.00293 5397.147 5352.817 5360.828 5360.669 6283136300
10/11/2016 5372.687012 5385.758 5345.072 5381.997 5381.837 8231849300
10/12/2016 5364.352051 5380.561 5350.392 5364.611 5364.452 5381622100
10/13/2016 5368.216797 5384.555 5339.484 5340.4 5340.241 5105895000
10/14/2016 5338.698242 5408.77 5332.08 5399.885 5399.724 5370665300
10/17/2016 5390.960938 5422.349 5386.221 5410.303 5410.143 5970001200
10/18/2016 5424.668945 5446.829 5422.917 5430.048 5429.887 6274291500
10/19/2016 5436.279785 5445.8 5402.154 5409.288 5409.127 1132353600
10/20/2016 5409.790039 5423.294 5395.297 5403.69 5403.529 1952962300
10/21/2016 5407.233887 5416.952 5395.423 5409.243 5409.083 7672089800
10/24/2016 5415.477051 5433.341 5411.881 5420.998 5420.837 7868616000
10/25/2016 5426.106934 5436.205 5397.821 5397.821 5397.661 8247008000
10/26/2016 5387.700195 5406.581 5381.704 5399.679 5399.589 1928701400
10/27/2016 5405.695801 5427.527 5403.859 5416.836 5416.836 3231551000
10/28/2016 5414.508789 5426.264 5402.429 5410.269 5410.269 1060299100
10/31/2016 5413.568848 5429.068 5406.007 5422.542 5422.542 1310747700
11/1/2016 5430.745117 5439.028 5415.03 5416.007 5416.007 7774315000
11/2/2016 5415.021973 5420.359 5393.507 5405.455 5405.455 9264238700
11/3/2016 5395.871094 5402.047 5329.502 5329.502 5329.502 6949614000
11/4/2016 5310.782227 5362.66 5303.36 5362.66 5362.66 6149691000
11/7/2016 5361.023926 5395.325 5341.862 5386.208 5386.208 8146104800
11/8/2016 5407.38916 5476.072 5407.389 5470.681 5470.681 9734142100
11/9/2016 5478.03418 5491.701 5345.128 5414.321 5414.321 1039376500
11/10/2016 5444.041016 5482.106 5443.734 5450.306 5450.306 8392367600
11/11/2016 5380.641113 5380.685 5231.971 5231.971 5231.971 9788202500
11/14/2016 5194.926758 5196.784 5043.351 5115.739 5115.739 8886530000
11/15/2016 5121.478027 5169.357 5073.42 5078.501 5078.501 7428707600
11/16/2016 5112.496094 5201.173 5112.496 5185.465 5185.465 7801262800
11/17/2016 5180.481934 5202.315 5162.812 5193.015 5193.015 7305240400
11/18/2016 5195.076172 5196.909 5139.205 5170.109 5170.109 6948153300
11/21/2016 5150.826172 5158.763 5130.443 5148.319 5148.319 8838305800
11/22/2016 5140.658203 5204.674 5140.519 5204.674 5204.674 9477269100
11/23/2016 5192.346191 5211.996 5182.345 5211.996 5211.996 8422340100
11/24/2016 5179.222168 5194.244 5102.421 5107.623 5107.623 7660671900
11/25/2016 5097.10791 5129.753 5096.671 5122.104 5122.104 8168685500
11/28/2016 5111.423828 5120.862 5091.61 5114.572 5114.572 1175332200
11/29/2016 5108.751953 5164.58 5108.752 5136.667 5136.667 1209559100
11/30/2016 5148.908203 5182.142 5146.525 5148.91 5148.91 113002600
12/1/2016 5168.633789 5211.922 5168.069 5198.755 5198.755 106128300
12/2/2016 5207.917969 5250.292 5199.142 5245.956 5245.956 77029900
12/5/2016 5239.896973 5280.322 5239.897 5268.308 5268.308 69209000
12/6/2016 5279.983887 5288.914 5259.194 5272.965 5272.965 66277100
12/7/2016 5272.100098 5273.515 5229.798 5265.368 5265.368 60338200
12/8/2016 5268.23877 5303.734 5263.435 5303.734 5303.734 65715900
12/9/2016 5297.549805 5308.126 5284.766 5308.126 5308.126 49814700
12/13/2016 5296.191895 5300.718 5264.738 5293.619 5293.619 53794200
12/14/2016 5287.192871 5306.337 5259.681 5262.817 5262.817 51760500
12/15/2016 5230.564941 5266.061 5210.633 5254.362 5254.362 64359300
12/16/2016 5260.125977 5263.006 5231.652 5231.652 5231.652 58386700
12/19/2016 5224.070801 5240.427 5190.933 5191.912 5191.912 60026700
12/20/2016 5179.182129 5194.729 5142.393 5162.477 5162.477 71959000
12/21/2016 5179.025879 5188.946 5111.392 5111.392 5111.392 54114100
12/22/2016 5114.396973 5120.357 5032.914 5042.87 5042.87 52470700
12/23/2016 5036.288086 5078.231 5022.848 5027.704 5027.704 51530100
12/27/2016 5028.355957 5112.776 5028.199 5102.954 5102.954 56151600
12/28/2016 5140.13623 5213.27 5139.769 5209.445 5209.445 52440100
12/29/2016 5205.270996 5311.615 5200.265 5302.566 5302.566 54184200
12/30/2016 5307.365234 5334.787 5296.711 5296.711 5296.711 60042700
1/2/2017 null null null null null null
1/3/2017 5290.388184 5292.181 5246.852 5275.971 5275.971 33217000
1/4/2017 5270.016113 5312.956 5249.234 5301.183 5301.183 53111300
1/5/2017 5302.632813 5328.49 5302.633 5325.504 5325.504 77219400
1/6/2017 5321.745117 5350.245 5318.385 5347.022 5347.022 71615300
1/9/2017 5350.879883 5360.061 5307.585 5316.364 5316.364 97010200
1/10/2017 5330.015137 5331.133 5292.063 5309.924 5309.924 70792500
1/11/2017 5316.151855 5322.979 5301.237 5301.237 5301.237 84703100
1/12/2017 5301.036133 5322.42 5292.75 5292.75 5292.75 100764000
1/13/2017 5299.050781 5310.42 5272.983 5272.983 5272.983 70293600
1/16/2017 5283.618164 5291.496 5270.011 5270.011 5270.011 73077600
1/17/2017 5266.922852 5287.124 5265.602 5266.938 5266.938 86901800
1/18/2017 5273.293945 5294.784 5273.294 5294.784 5294.784 113444600
1/19/2017 5302.210938 5309.952 5288.577 5298.948 5298.948 85392800
1/20/2017 5290.562988 5293.081 5243.746 5254.311 5254.311 153081800
1/23/2017 5250.634766 5265.443 5228.286 5250.968 5250.968 147556800
1/24/2017 5267.733887 5297.491 5267.734 5292.088 5292.088 147150800
1/25/2017 5302.874023 5310.669 5287.126 5293.782 5293.782 269423400
1/26/2017 5305.11377 5327.51 5291.436 5317.633 5317.633 190768100
1/27/2017 5304.963867 5321.68 5297.255 5312.84 5312.84 142739500
1/30/2017 5321.554199 5331.516 5302.662 5302.662 5302.662 193337900
1/31/2017 5316.668945 5321.355 5294.103 5294.103 5294.103 191451600
2/1/2017 5319.943848 5341.481 5317.495 5327.161 5327.161 256731400
2/2/2017 5327.02002 5353.713 5326.987 5353.713 5353.713 165664500
2/3/2017 5355.271973 5366.444 5354.59 5360.767 5360.767 13055400
2/6/2017 5369.521973 5395.995 5369.442 5395.995 5395.995 153355200
2/7/2017 5387.647949 5396.099 5380.598 5381.475 5381.475 171422900
2/8/2017 5380.109863 5382.073 5349.463 5361.088 5361.088 325033400
2/9/2017 5366.344238 5384.956 5363.469 5372.077 5372.077 258337100
2/10/2017 5378.916016 5400.172 5371.669 5371.669 5371.669 167200000
2/13/2017 5396.562988 5418.376 5388.678 5409.556 5409.556 182414000
2/14/2017 5402.558105 5409.355 5370.494 5380.67 5380.67 142907500
2/15/2017 null null null null null null
2/16/2017 5389.068848 5395.279 5357.712 5377.998 5377.998 218393700
2/17/2017 5366.854004 5370.331 5340.858 5350.932 5350.932 179271900
2/20/2017 5358.551758 5373.092 5351.018 5359.288 5359.288 107921200
2/21/2017 5363.61377 5375.696 5336.835 5340.99 5340.99 209661500
2/22/2017 5353.106934 5360.414 5331.431 5358.683 5358.683 189512900
2/23/2017 5348.358887 5373.638 5347.858 5372.748 5372.748 174887600
2/24/2017 5371.01709 5391.26 5370.789 5385.906 5385.906 116360700
2/27/2017 5387.816895 5393.662 5368.423 5382.874 5382.874 102443500
2/28/2017 5390.342773 5405.79 5386.692 5386.692 5386.692 82270600
3/1/2017 5389.167969 5392.792 5350.91 5363.056 5363.056 80795600
3/2/2017 5394.727051 5431.173 5394.727 5408.254 5408.254 74167000
3/3/2017 5402.580078 5410.903 5384.789 5391.215 5391.215 106883400
3/6/2017 5398.051758 5409.817 5386.825 5409.817 5409.817 102030600
3/7/2017 5416.020996 5427.907 5386.321 5402.615 5402.615 96160400
3/8/2017 5407.529785 5415.231 5390.007 5393.764 5393.764 72878500
3/9/2017 5393.938965 5405.588 5386.997 5402.386 5402.386 69424400
3/10/2017 5414.915039 5415.722 5369.753 5390.677 5390.677 79484800
3/13/2017 5389.201172 5409.372 5386.343 5409.372 5409.372 70965500
3/14/2017 5415.950195 5449.763 5412.962 5431.585 5431.585 82241800
3/15/2017 5433.680176 5447.486 5424.516 5432.381 5432.381 75739600
3/16/2017 5461.912109 5518.241 5458.42 5518.241 5518.241 79972200
3/17/2017 5539.818848 5557.975 5499.387 5540.432 5540.432 87948800
3/20/2017 5552.394043 5566.932 5510.275 5533.992 5533.992 83916000
3/21/2017 5541.045898 5554.444 5525.977 5543.093 5543.093 78762300
3/22/2017 5512.729004 5534.093 5486.851 5534.093 5534.093 81597500
3/23/2017 5539.638184 5576.668 5532.648 5563.759 5563.759 71128500
3/24/2017 5565.624023 5581.183 5546.832 5567.134 5567.134 64734100
3/27/2017 5557.924805 5567.431 5531.326 5541.202 5541.202 62855600
3/29/2017 5552.783203 5592.775 5552.783 5592.51 5592.51 72492200
3/30/2017 5581.116211 5592.952 5555.367 5592.952 5592.952 98370200
3/31/2017 5589.523926 5606.025 5568.106 5568.106 5568.106 73764600
4/3/2017 5583.345215 5616.943 5581.314 5606.789 5606.789 81392100
4/4/2017 5611.665039 5654.399 5608.524 5651.823 5651.823 106415400
4/5/2017 5668.001953 5676.98 5644.792 5676.98 5676.98 83898800
4/6/2017 5668.306152 5680.239 5645.306 5680.239 5680.239 68797100
4/7/2017 5674.01123 5677.718 5643.35 5653.486 5653.486 64404200
4/10/2017 5662.668945 5677.071 5628.985 5644.299 5644.299 72743800
4/11/2017 5647.903809 5658.727 5621.786 5627.933 5627.933 95131900
4/12/2017 5633.975098 5650.035 5631.747 5644.155 5644.155 84273900
4/13/2017 5658.199219 5660.385 5613.544 5616.545 5616.545 62159000
4/17/2017 5624.617188 5631.51 5577.487 5577.487 5577.487 60945800
4/18/2017 5597.666016 5626.524 5597.169 5606.517 5606.517 69950500
4/19/2017 null null null null null null
4/20/2017 5609.89209 5619.361 5590.031 5595.306 5595.306 73938500
4/21/2017 5600.419922 5664.475 5599.495 5664.475 5664.475 53480800
4/25/2017 5690.894043 5696.389 5653.676 5680.796 5680.796 59697700
4/26/2017 5687.080078 5726.53 5679.594 5726.53 5726.53 65935900
4/27/2017 5708.230957 5718.895 5697.791 5707.028 5707.028 68662300
4/28/2017 5715.084961 5724.508 5684.59 5685.298 5685.298 57985100
5/2/2017 5703.867188 5714.344 5675.808 5675.808 5675.808 57814800
5/3/2017 5681.599121 5686.825 5647.323 5647.368 5647.368 65683200
5/4/2017 5656.09082 5676.009 5643.054 5669.443 5669.443 66172000
5/5/2017 5665.106934 5696.476 5659.966 5683.377 5683.377 75048200
5/8/2017 5699.300781 5727.492 5692.561 5707.862 5707.862 69605600
5/9/2017 5730.250977 5745.847 5693.675 5697.056 5697.056 59581000
5/10/2017 5697.956055 5718.587 5636.204 5653.008 5653.008 73073800
5/12/2017 5680.585938 5698.962 5668.718 5675.216 5675.216 79691200
5/15/2017 5689.805176 5693.993 5649.084 5688.87 5688.87 61924800
5/16/2017 5690.297852 5696.623 5646.999 5646.999 5646.999 54203300
5/17/2017 5661.481934 5664.317 5608.803 5615.492 5615.492 53254300
5/18/2017 5590.473145 5645.451 5577.522 5645.451 5645.451 68547400
5/19/2017 5643.537109 5825.208 5630.072 5791.884 5791.884 70741400
5/22/2017 5837.175781 5874.439 5743.388 5749.445 5749.445 58742100
5/23/2017 5770.617188 5777.687 5692.984 5730.613 5730.613 53659300
5/24/2017 5678.393066 5704.706 5672.043 5703.433 5703.433 59809800
5/26/2017 5713.354004 5728.605 5703.89 5716.815 5716.815 57655300
5/29/2017 5728.807129 5730.844 5703.462 5712.331 5712.331 50129600
5/30/2017 5700.773926 5730.056 5693.391 5693.391 5693.391 62769800
5/31/2017 5697.814941 5738.155 5697.815 5738.155 5738.155 91263500
6/1/2017 null null null null null null
6/2/2017 5749.420898 5752.656 5726.014 5742.446 5742.446 64775200
6/5/2017 5747.891113 5765.829 5737.58 5748.235 5748.235 56536500
6/6/2017 5743.39502 5754.294 5701.658 5707.831 5707.831 61071500
6/7/2017 5716.969238 5735.99 5709.147 5717.325 5717.325 46852400
6/8/2017 5719.029785 5725.883 5702.922 5702.922 5702.922 45346000
6/9/2017 5699.253906 5704.862 5669.873 5675.523 5675.523 51126700
6/12/2017 5668.722168 5716.536 5668.722 5691.436 5691.436 37789600
6/13/2017 5694.950195 5715.208 5693.876 5707.645 5707.645 43934000
6/14/2017 5708.065918 5792.897 5707.919 5792.897 5792.897 49219200
6/15/2017 5776.300781 5791.204 5768.154 5776.283 5776.283 33694700
6/16/2017 5768.164063 5797.118 5720.925 5723.636 5723.636 52479900
6/19/2017 5731.076172 5745.568 5726.767 5741.909 5741.909 55163600
6/20/2017 5749.579102 5791.904 5747.454 5791.904 5791.904 47631600
6/21/2017 5772.085938 5818.552 5771.576 5818.552 5818.552 41419800
6/22/2017 5830.978027 5831.34 5804.603 5829.708 5829.708 36295400
6/23/2017 null null null null null null
6/26/2017 null null null null null null
6/27/2017 null null null null null null
6/28/2017 null null null null null null
6/29/2017 null null null null null null
6/30/2017 null null null null null null
7/3/2017 5846.603027 5910.237 5831.204 5910.237 5910.237 47327700
7/4/2017 5886.720215 5896.37 5858.614 5865.364 5865.364 38141000
7/5/2017 5865.424805 5874.685 5808.345 5825.054 5825.054 45875400
7/6/2017 5817.794922 5852.344 5817.391 5849.575 5849.575 40285800
7/7/2017 5839.888184 5863.585 5810.362 5814.793 5814.793 36388600
7/10/2017 5814.792969 5826.314 5769.339 5771.506 5771.506 29086900
7/11/2017 5772.97998 5784.081 5765.363 5773.326 5773.326 50424600
7/12/2017 5771.473145 5827.132 5771.473 5819.132 5819.132 43977100
7/13/2017 5839.397949 5843.176 5809.402 5830.044 5830.044 41691200
7/14/2017 5827.548828 5833.759 5804.436 5831.795 5831.795 35734600
7/17/2017 5831.023926 5841.28 5824.264 5841.28 5841.28 49922900
7/18/2017 5824.932129 5831.694 5806.603 5822.352 5822.352 53830100
7/19/2017 5822.236816 5822.482 5797.346 5806.69 5806.69 43518400
7/20/2017 5808.881836 5828.14 5808.116 5825.208 5825.208 43771900
7/21/2017 5824.525879 5831.463 5760.959 5765.424 5765.424 40711100
7/24/2017 5760.083984 5801.587 5756.513 5801.587 5801.587 49340900
7/25/2017 5805.597168 5813.535 5780.485 5813.535 5813.535 46895400
7/26/2017 5809.893066 5831.64 5785.9 5800.206 5800.206 56453600
7/27/2017 5807.275879 5820.963 5805.923 5819.744 5819.744 49848700
7/28/2017 5822.807129 5831.027 5804.795 5831.027 5831.027 63785400
7/31/2017 5820.01123 5847.245 5816.53 5840.939 5840.939 52731300
 8/1/2017 5853.505859 5858.934 5805.205 5805.205 5805.205 69809900
8/2/2017 5815.065918 5824.249 5792.167 5824.249 5824.249 51290400
8/3/2017 5818.555176 5825.052 5780.576 5780.576 5780.576 44658800
8/4/2017 5775.920898 5800.129 5769.398 5777.482 5777.482 39744400
8/7/2017 5780.894043 5812.791 5749.292 5749.292 5749.292 42147500
8/8/2017 5755.044922 5810.563 5755.045 5810.563 5810.563 48403600
8/9/2017 5813.604004 5824.007 5792.778 5824.007 5824.007 55021100
8/10/2017 5828.541992 5833.858 5810.761 5825.946 5825.946 56586000
8/11/2017 5812.246094 5812.906 5756.463 5766.138 5766.138 55175200
8/14/2017 5780.699219 5812.871 5780.699 5801.488 5801.488 48743500
8/15/2017 5808.645996 5842.835 5808.261 5835.041 5835.041 62419400
8/16/2017 5842.560059 5891.949 5836.148 5891.949 5891.949 57886400
8/17/2017 null null null null null null
8/18/2017 5879.679199 5912.116 5869.132 5893.841 5893.841 46506900
8/21/2017 5893.416016 5901.582 5855.236 5861.004 5861.004 42745100
8/22/2017 5862.592773 5885.596 5862.476 5880.297 5880.297 58668100
8/23/2017 5900.400879 5914.024 5881.755 5914.024 5914.024 77528100
8/24/2017 5914.098145 5916.821 5874.277 5894.117 5894.117 86700500
8/25/2017 5906.119141 5915.363 5880.02 5915.363 5915.363 64107900
8/28/2017 5904.369141 5914.48 5890.481 5903.341 5903.341 86874800
8/29/2017 5899.746094 5902.61 5865.409 5888.212 5888.212 57947400
8/30/2017 5888.426758 5893.904 5863.146 5872.506 5872.506 51307600
8/31/2017 5873.730957 5881.736 5845.274 5864.059 5864.059 63529600
9/1/2017 null null null null null null
9/4/2017 5858.209961 5861.6 5806.317 5813.741 5813.741 50726200
9/5/2017 5823.013184 5834.184 5774.307 5829.979 5829.979 64988500
9/6/2017 5809.306152 5831.48 5803.123 5824.138 5824.138 61681800
9/7/2017 5824.515137 5835.878 5810.484 5832.311 5832.311 50424900
9/8/2017 5825.12207 5866.989 5819.529 5857.119 5857.119 46573100
9/11/2017 5863.423828 5883.951 5858.242 5871.881 5871.881 51533200
9/12/2017 5877.245117 5884.151 5861.535 5872.377 5872.377 59543200
9/13/2017 5860.487793 5881.695 5840.918 5845.734 5845.734 67508200
9/14/2017 5849.723145 5867.207 5841.398 5852.002 5852.002 73420600
9/15/2017 5854.445801 5875.53 5831.18 5872.392 5872.392 62775100
9/18/2017 5875.111816 5884.611 5851.225 5884.611 5884.611 51691500
9/19/2017 5885.212891 5901.326 5868.338 5901.326 5901.326 57340500
9/20/2017 5902.208008 5908.858 5885.832 5906.573 5906.573 59948400
9/21/2017 null null null null null null
9/22/2017 5905.225098 5928.786 5883.566 5911.708 5911.708 50278100
9/25/2017 5910.161133 5918.086 5882.944 5894.612 5894.612 46527500
9/26/2017 5897.013184 5904.954 5859.848 5863.962 5863.962 59271800
9/27/2017 5872.589844 5873.028 5841.022 5863.027 5863.027 53676700
9/28/2017 5860.549805 5866.607 5839.591 5841.047 5841.047 60274300
9/29/2017 5855.079102 5907.438 5851.7 5900.854 5900.854 50217900
10/2/2017 5917.751953 5936.138 5909.108 5914.03 5914.03 48741000
 10/3/2017 5915.429199 5953.476 5899.533 5939.453 5939.453 60605100
10/4/2017 5952.378906 5967.119 5946.643 5951.475 5951.475 58319800
10/5/2017 5954.725098 5956.398 5901.906 5901.906 5901.906 56536700
10/6/2017 5922.111816 5922.748 5894.239 5905.378 5905.378 46067100
10/9/2017 5906.714844 5926.377 5902.465 5914.933 5914.933 41022200
10/10/2017 5918.128906 5927.684 5896.458 5905.762 5905.762 47250700
10/11/2017 5900.729004 5906.135 5860.761 5882.787 5882.787 47636200
10/12/2017 5886.424805 5932.007 5883.496 5926.204 5926.204 73889100
10/13/2017 5926.025879 5947.864 5915.135 5924.124 5924.124 66819100
10/16/2017 5927.98584 5956.954 5927.986 5949.701 5949.701 71106000
10/17/2017 5957.580078 5961.512 5922.07 5947.33 5947.33 51689400
10/18/2017 5955.205078 5958.001 5903.616 5929.201 5929.201 71998500
10/19/2017 5927.731934 5934.677 5903.865 5910.53 5910.53 74254100
10/20/2017 5923.078125 5959.578 5918.532 5929.549 5929.549 63590000
10/23/2017 5946.154785 5965.987 5945.329 5950.026 5950.026 77697000
10/24/2017 5955.265137 5974.2 5949.328 5952.076 5952.076 80765300
10/25/2017 5962.032227 6025.434 5961.747 6025.434 6025.434 63953500
10/26/2017 6018.270996 6042.449 5995.847 5995.847 5995.847 59713900
10/27/2017 5998.172852 6020.292 5969.78 5975.281 5975.281 48687400
10/30/2017 5990.194824 6008.631 5969.211 5974.077 5974.077 58489300
10/31/2017 6034.381836 6034.618 5989.859 6005.784 6005.784 54137200
11/1/2017 6017.041992 6038.99 6008.369 6038.146 6038.146 54590800
11/2/2017 6052.028809 6082.228 6031.107 6031.107 6031.107 54973300
11/3/2017 6044.793945 6046.262 5989.679 6039.541 6039.541 46256000
11/6/2017 6031.518066 6062.065 6025.073 6050.823 6050.823 60106200
11/7/2017 6055.746094 6065.285 6047.265 6060.453 6060.453 48839400
11/8/2017 6052.987793 6069.765 6033.553 6049.384 6049.384 69448300
11/9/2017 6055.548828 6071.541 6039.86 6042.46 6042.46 55020000
11/10/2017 6044.282227 6054.534 6020.455 6021.828 6021.828 52158500
11/13/2017 6020.749023 6045.486 6016.987 6021.456 6021.456 52371100
11/14/2017 6019.105957 6039.297 5988.292 5988.292 5988.292 61832000
11/15/2017 6001.917969 6012.658 5972.311 5972.311 5972.311 71148600
11/16/2017 5985.625977 6054.241 5984.704 6037.907 6037.907 53679500
11/17/2017 6052.51123 6092.352 6049.957 6051.732 6051.732 50404200
11/20/2017 6066.74707 6098.779 6053.282 6053.282 6053.282 52184800
11/21/2017 6062.233887 6076.227 6008.685 6031.862 6031.862 55320400
11/22/2017 6039.085938 6071.34 6038.737 6069.785 6069.785 63604500
11/23/2017 6081.418945 6090.643 6056.125 6063.245 6063.245 64708300
11/24/2017 6064.672852 6069.854 6035.253 6067.142 6067.142 55260100
11/27/2017 6059.708008 6072.487 6035.924 6064.589 6064.589 58933800
11/28/2017 6055.100098 6070.716 6015.908 6070.716 6070.716 64775900
11/29/2017 6066.431152 6073.899 6045.337 6061.367 6061.367 62226800
11/30/2017 6053.025879 6058.595 5952.138 5952.138 5952.138 92104400
12/1/2017 6053.025879 6058.595 5952.138 5952.138 5952.138 0
12/4/2017 6014.062012 6031.922 5994.348 5998.195 5998.195 64002400
 12/5/2017 6021.084961 6026.412 5979.48 6000.474 6000.474 65146500
12/6/2017 6002.540039 6044.335 6001.086 6035.508 6035.508 49403800
12/7/2017 6032.054199 6039.295 6006.835 6006.835 6006.835 48461900
12/8/2017 6017.962891 6041.133 6013.75 6030.958 6030.958 51772100
12/11/2017 6043.345215 6052.515 6024.037 6026.633 6026.633 55665900
12/12/2017 6038.432129 6042.003 6012.981 6032.371 6032.371 52951400
12/13/2017 6027.440918 6054.604 6020.109 6054.604 6054.604 54220300
12/14/2017 6065.308105 6117.126 6061.086 6113.653 6113.653 65223300
12/15/2017 6098.834961 6119.419 6075.887 6119.419 6119.419 54744800
12/18/2017 6111.684082 6133.963 6080.154 6133.963 6133.963 49833300
12/19/2017 6113.091797 6176.45 6110.281 6167.666 6167.666 54873700
12/20/2017 6165.604004 6167.433 6088.562 6109.482 6109.482 57345000
12/21/2017 6129.533203 6183.391 6126.786 6183.391 6183.391 50733000
12/22/2017 6181.859863 6221.013 6167.038 6221.013 6221.013 43710700
12/25/2017 null null null null null null
12/26/2017 null null null null null null
12/27/2017 6214.258789 6277.165 6214.259 6277.165 6277.165 43398400
12/28/2017 6282.440918 6314.046 6259.608 6314.046 6314.046 57218200
12/29/2017 6325.621094 6368.322 6321.093 6355.654 6355.654 63985200
1/1/2018 null null null null null null
1/2/2018 6366.083008 6445.91 6326.093 6339.238 6339.238 50603200