timestamp ,open     ,high     ,low      ,close    ,volume
2018-04-16,1037.0000,1043.2400,1026.7400,1037.9800,1194115
2018-04-13,1040.8800,1046.4200,1022.9800,1029.2700,1223017
2018-04-12,1025.0400,1040.6900,1021.4300,1032.5100,1359389
2018-04-11,1027.9900,1031.3600,1015.8700,1019.9700,1483881
2018-04-10,1026.4400,1036.2800,1011.3400,1031.6400,2029648
2018-04-09,1016.8000,1039.6000,1014.0800,1015.4500,1751559
2018-04-06,1020.0000,1031.4200,1003.0300,1007.0400,1746430
2018-04-05,1041.3300,1042.7900,1020.1300,1027.8100,1363049
2018-04-04,993.4100 ,1028.7200,993.0000 ,1025.1400,2484651
2018-04-03,1013.9100,1020.9900,994.0700 ,1013.4100,2275076
2018-04-02,1022.8200,1034.8000,990.3700 ,1006.4700,2680400
2018-03-29,1011.6300,1043.0000,1002.9000,1031.7900,2726830
2018-03-28,998.0000 ,1024.2300,980.6400 ,1004.5600,3369275
2018-03-27,1063.0000,1064.8400,996.9200 ,1005.1000,3029471
2018-03-26,1046.0000,1055.6300,1008.4000,1053.2100,2558385
2018-03-23,1047.0300,1063.3600,1021.2200,1021.5700,2113497
2018-03-22,1081.8800,1082.9000,1045.9100,1049.0800,2580374
2018-03-21,1092.7400,1106.3000,1085.1500,1090.8800,1640709
2018-03-20,1099.0000,1105.2000,1083.4600,1097.7100,1783872
2018-03-19,1120.0100,1121.9900,1089.0100,1099.8200,2339506
2018-03-16,1154.1400,1155.8800,1131.9600,1135.7300,2560277
2018-03-15,1149.9600,1161.0800,1134.5400,1149.5800,1392521
2018-03-14,1145.2100,1158.5900,1141.4400,1149.4900,1192615
2018-03-13,1170.0000,1176.7600,1133.3300,1138.1700,1808098
2018-03-12,1163.8500,1177.0500,1157.4200,1164.5000,2076306
2018-03-09,1136.0000,1160.8000,1132.4600,1160.0400,2074952
2018-03-08,1115.3200,1127.6000,1112.8000,1126.0000,1240299
2018-03-07,1089.1900,1112.2200,1085.4800,1109.6400,1292537
2018-03-06,1099.2200,1101.8500,1089.7800,1095.0600,1532783
2018-03-05,1075.1400,1097.1000,1069.0000,1090.9300,1202174
2018-03-02,1053.0800,1082.0000,1048.1200,1078.9200,2271551
2018-03-01,1107.8700,1110.1200,1067.0000,1069.5200,2515910
2018-02-28,1123.0300,1127.5300,1103.2400,1104.7300,1858051
2018-02-27,1141.2400,1144.0400,1118.0000,1118.2900,1741578
2018-02-26,1127.8000,1143.9600,1126.6900,1143.7500,1492380
2018-02-23,1112.6400,1127.2800,1104.7100,1126.7900,1158377
2018-02-22,1116.1900,1122.8200,1102.5900,1106.6300,1306276
2018-02-21,1106.4700,1133.9700,1106.3300,1111.3400,1493162
2018-02-20,1090.5700,1113.9500,1088.5200,1102.4600,1381603
2018-02-16,1088.4100,1104.6700,1088.3100,1094.8000,1664969
2018-02-15,1079.0700,1091.4800,1064.3400,1089.5200,1777694
2018-02-14,1048.9500,1071.7200,1046.7500,1069.7000,1515444
2018-02-13,1045.0000,1058.3700,1044.0900,1052.1000,1209341
2018-02-12,1048.0000,1061.5000,1040.9300,1051.9400,2038875
2018-02-09,1017.2500,1043.9700,992.5600 ,1037.7800,3267883
2018-02-08,1055.4100,1058.6200,1000.6600,1001.5200,2720942
2018-02-07,1081.5400,1081.7800,1048.2600,1048.5800,2331374
2018-02-06,1027.1800,1081.7100,1023.1400,1080.6000,3360727
2018-02-05,1090.6000,1110.0000,1052.0300,1055.8000,3336352
2018-02-02,1122.0000,1123.0700,1107.2800,1111.9000,4758496
2018-02-01,1162.6100,1174.0000,1157.5200,1167.7000,1974700
2018-01-31,1170.5700,1173.0000,1159.1300,1169.9400,1486793
2018-01-30,1167.8300,1176.5200,1163.5200,1163.6900,1400132
2018-01-29,1176.4800,1186.8900,1171.9800,1175.5800,1299218
2018-01-26,1175.0800,1175.8400,1158.1100,1175.8400,1825680
2018-01-25,1172.5300,1175.9400,1162.7600,1170.3700,1326436
2018-01-24,1177.3300,1179.8600,1161.0500,1164.2400,1351237
2018-01-23,1159.8500,1171.6300,1158.7500,1169.9700,1199326
2018-01-22,1137.4900,1159.8800,1135.1100,1155.8100,1582504
2018-01-19,1131.8300,1137.8600,1128.3000,1137.5100,1361390
2018-01-18,1131.4100,1132.5100,1117.5000,1129.7900,1148920
2018-01-17,1126.2200,1132.6000,1117.0100,1131.9800,1146089
2018-01-16,1132.5100,1139.9100,1117.8300,1121.7600,1539230
2018-01-12,1102.4100,1124.2900,1101.1500,1122.2600,1701377
2018-01-11,1106.3000,1106.5300,1099.5900,1105.5200,962696
2018-01-10,1097.1000,1104.6000,1096.1100,1102.6100,1038917
2018-01-09,1109.4000,1110.5700,1101.2300,1106.2600,897400
2018-01-08,1102.2300,1111.2700,1101.6200,1106.9400,1003098
2018-01-05,1094.0000,1104.2500,1092.0000,1102.2300,1210974
2018-01-04,1088.0000,1093.5700,1084.0000,1086.4000,990510
2018-01-03,1064.3100,1086.2900,1063.2100,1082.4800,1416093
2018-01-02,1048.3400,1066.9400,1045.2300,1065.0000,1223114
2017-12-29,1046.7200,1049.7000,1044.9000,1046.4000,867943
2017-12-28,1051.6000,1054.7500,1044.7700,1048.1400,829623
2017-12-27,1057.3900,1058.3700,1048.0500,1049.3700,1214775
2017-12-26,1058.0700,1060.1200,1050.2000,1056.7400,756324
2017-12-22,1061.1100,1064.2000,1059.4400,1060.1200,734566
2017-12-21,1064.9500,1069.3300,1061.7900,1063.6300,974594
2017-12-20,1071.7800,1073.3800,1061.5200,1064.9500,1266115
2017-12-19,1075.2000,1076.8400,1063.5500,1070.6800,1254615
2017-12-18,1066.0800,1078.4900,1062.0000,1077.1400,1531522
2017-12-15,1054.6100,1067.6200,1049.5000,1064.1900,3142760
2017-12-14,1045.0000,1058.5000,1043.1100,1049.1500,1545616
2017-12-13,1046.1200,1046.6600,1038.3800,1040.6100,1207286
2017-12-12,1039.6300,1050.3100,1033.6900,1040.4800,1269883
2017-12-11,1035.5000,1043.8000,1032.0500,1041.1000,1119052
2017-12-08,1037.4900,1042.0500,1032.5200,1037.0500,1277894
2017-12-07,1020.4300,1034.2400,1018.0700,1030.9300,1387107
2017-12-06,1001.5000,1024.9700,1001.1400,1018.3800,1254837
2017-12-05,995.9400 ,1020.6100,988.2800 ,1005.1500,2023376
2017-12-04,1012.6600,1016.1000,995.5700 ,998.6800 ,1891408
2017-12-01,1015.8000,1022.4900,1002.0200,1010.1700,1908944
2017-11-30,1022.3700,1028.4900,1015.0000,1021.4100,1722913
2017-11-29,1042.6800,1044.0800,1015.6500,1021.6600,2438875
2017-11-28,1055.0900,1062.3800,1040.0000,1047.4100,1341000
2017-11-27,1040.0000,1055.4600,1038.4400,1054.2100,1284354
2017-11-24,1035.8700,1043.1800,1035.0000,1040.6100,536958
2017-11-22,1035.0000,1039.7060,1031.4300,1035.9600,716661
2017-11-21,1023.3100,1035.1100,1022.6550,1034.4900,1083715
2017-11-20,1020.2600,1022.6100,1017.5000,1018.3800,894844
2017-11-17,1034.0100,1034.4200,1017.7500,1019.0900,1350144
2017-11-16,1022.5200,1035.9200,1022.5200,1032.5000,1129423
2017-11-15,1019.2100,1024.0900,1015.4200,1020.9100,859951
2017-11-14,1022.5900,1026.8100,1014.1500,1026.0000,947273
2017-11-13,1023.4200,1031.5800,1022.5700,1025.7500,878969
2017-11-10,1026.4600,1030.7600,1025.2800,1028.0700,719227
2017-11-09,1033.9900,1033.9900,1019.6660,1031.2600,1236903
2017-11-08,1030.5200,1043.5220,1028.4500,1039.8500,1088716
2017-11-07,1027.2700,1033.9700,1025.1300,1033.3300,1089887
2017-11-06,1028.9900,1034.8700,1025.0000,1025.9000,1119131
2017-11-03,1022.1100,1032.6500,1020.3100,1032.4800,1058037
2017-11-02,1021.7600,1028.0900,1013.0100,1025.5800,1008190
2017-11-01,1017.2100,1029.6700,1016.9500,1025.5000,1360900
2017-10-31,1015.2200,1024.0000,1010.4200,1016.6400,1324961
2017-10-30,1014.0000,1024.9700,1007.5000,1017.1100,2074619
2017-10-27,1009.1900,1048.3900,1008.2000,1019.2700,5125791
2017-10-26,980.0000 ,987.6000 ,972.2000 ,972.5600 ,1660850
2017-10-25,968.3700 ,976.0900 ,960.5200 ,973.3300 ,1162606
2017-10-24,970.0000 ,972.2300 ,961.0000 ,970.5400 ,1155231
2017-10-23,989.5200 ,989.5200 ,966.1200 ,968.4500 ,1431886
2017-10-20,989.4400 ,991.0000 ,984.5800 ,988.2000 ,1120038
2017-10-19,986.0000 ,988.8800 ,978.3900 ,984.4500 ,1282755
2017-10-18,991.7700 ,996.7200 ,986.9750 ,992.8100 ,1022521
2017-10-17,990.2900 ,996.4400 ,988.5900 ,992.1800 ,1266399
2017-10-16,992.1000 ,993.9070 ,984.0000 ,992.0000 ,900751
2017-10-13,992.0000 ,997.2100 ,989.0000 ,989.6800 ,1143907
2017-10-12,987.4500 ,994.1200 ,985.0000 ,987.8300 ,1259082
2017-10-11,973.7200 ,990.7100 ,972.2500 ,989.2500 ,1663731
2017-10-10,980.0000 ,981.5700 ,966.0800 ,972.6000 ,956419
2017-10-09,980.0000 ,985.4250 ,976.1100 ,977.0000 ,886700
2017-10-06,966.7000 ,979.4600 ,963.3600 ,978.8900 ,1142699
2017-10-05,955.4900 ,970.9100 ,955.1800 ,969.9600 ,1202101
2017-10-04,957.0000 ,960.3900 ,950.6900 ,951.6800 ,881380
2017-10-03,954.0000 ,958.0000 ,949.1400 ,957.7900 ,881562
2017-10-02,959.9800 ,962.5400 ,947.8400 ,953.2700 ,1222026
2017-09-29,952.0000 ,959.7860 ,951.5100 ,959.1100 ,1533133
2017-09-28,941.3600 ,950.6900 ,940.5500 ,949.5000 ,959648
2017-09-27,927.7400 ,949.9000 ,927.7400 ,944.4900 ,2202959
2017-09-26,923.7200 ,930.8200 ,921.1400 ,924.8600 ,1652848
2017-09-25,925.4500 ,926.4000 ,909.7000 ,920.9700 ,1822881
2017-09-22,927.7500 ,934.7300 ,926.4800 ,928.5300 ,1038551
2017-09-21,933.0000 ,936.5300 ,923.8300 ,932.4500 ,1207656
2017-09-20,922.9800 ,933.8800 ,922.0000 ,931.5800 ,1518166
2017-09-19,917.4200 ,922.4200 ,912.5500 ,921.8100 ,902415
2017-09-18,920.0100 ,922.0800 ,910.6000 ,915.0000 ,1263456
2017-09-15,924.6600 ,926.4900 ,916.3600 ,920.2900 ,2475031
2017-09-14,931.2500 ,932.7700 ,924.0000 ,925.1100 ,1389012
2017-09-13,930.6600 ,937.2500 ,929.8600 ,935.0900 ,1066051
2017-09-12,932.5900 ,933.4800 ,923.8610 ,932.0700 ,1120449
2017-09-11,934.2500 ,938.3800 ,926.9200 ,929.0800 ,1247138
2017-09-08,936.4900 ,936.9900 ,924.8800 ,926.5000 ,993832
2017-09-07,931.7300 ,936.4100 ,923.6200 ,935.9500 ,1200257
2017-09-06,930.1500 ,930.9150 ,919.2700 ,927.8100 ,1468808
2017-09-05,933.0800 ,937.0000 ,921.9600 ,928.4500 ,1202163
2017-09-01,941.1300 ,942.4800 ,935.1500 ,937.3400 ,913404
2017-08-31,931.7600 ,941.9800 ,931.7600 ,939.3300 ,1553301
2017-08-30,920.0500 ,930.8190 ,919.6500 ,929.5700 ,1282093
2017-08-29,905.1000 ,923.3300 ,905.0000 ,921.2900 ,1180160
2017-08-28,916.0000 ,919.2450 ,911.8700 ,913.8100 ,1072467
2017-08-25,923.4900 ,925.5550 ,915.5000 ,915.8900 ,1040693
2017-08-24,928.6600 ,930.8400 ,915.5000 ,921.2800 ,1218875
2017-08-23,921.9300 ,929.9300 ,919.3600 ,927.0000 ,1077809
2017-08-22,912.7200 ,925.8600 ,911.4750 ,924.6900 ,1145571
2017-08-21,910.0000 ,913.0000 ,903.4000 ,906.6600 ,932903
2017-08-18,910.3100 ,915.2750 ,907.1540 ,910.6700 ,1333572
2017-08-17,925.7800 ,926.8600 ,910.9800 ,910.9800 ,1218963
2017-08-16,925.2900 ,932.7000 ,923.4450 ,926.9600 ,988604
2017-08-15,924.2300 ,926.5500 ,919.8200 ,922.2200 ,873070
2017-08-14,922.5300 ,924.6680 ,918.1900 ,922.6700 ,1047828
2017-08-11,907.9700 ,917.7800 ,905.5800 ,914.3900 ,1190458
2017-08-10,917.5500 ,919.2600 ,906.1300 ,907.2400 ,1722296
2017-08-09,920.6100 ,925.9800 ,917.2500 ,922.9000 ,1169431
2017-08-08,927.0900 ,935.8140 ,925.6100 ,926.7900 ,1039394
2017-08-07,929.0600 ,931.7000 ,926.5000 ,929.3600 ,1012296
2017-08-04,926.7500 ,930.3070 ,923.0300 ,927.9600 ,1019159
2017-08-03,930.3400 ,932.2400 ,922.2400 ,923.6500 ,1179126
2017-08-02,928.6100 ,932.6000 ,916.6800 ,930.3900 ,1816343
2017-08-01,932.3800 ,937.4470 ,929.2600 ,930.8300 ,1211553
2017-07-31,941.8900 ,943.5900 ,926.0400 ,930.5000 ,1952716
2017-07-28,929.4000 ,943.8300 ,927.5000 ,941.5300 ,1775076
2017-07-27,951.7800 ,951.7800 ,920.0000 ,934.0900 ,3095263
2017-07-26,954.6800 ,955.0000 ,942.2790 ,947.8000 ,2056013
2017-07-25,953.8100 ,959.7000 ,945.4000 ,950.7000 ,4626086
2017-07-24,972.2200 ,986.2000 ,970.7700 ,980.3400 ,2634669
2017-07-21,962.2500 ,973.2300 ,960.1500 ,972.9200 ,1665103
2017-07-20,975.0000 ,975.9000 ,961.5100 ,968.1500 ,1577103
2017-07-19,967.8400 ,973.0400 ,964.0300 ,970.8900 ,1212814
2017-07-18,953.0000 ,968.0400 ,950.6000 ,965.4000 ,1131130
2017-07-17,957.0000 ,960.7400 ,949.2410 ,953.4200 ,1141026
2017-07-14,952.0000 ,956.9100 ,948.0050 ,955.9900 ,1017632
2017-07-13,946.2900 ,954.4500 ,943.0100 ,947.1600 ,1291782
2017-07-12,938.6800 ,946.3000 ,934.4700 ,943.8300 ,1505982
2017-07-11,929.5400 ,931.4300 ,922.0000 ,930.0900 ,1093281
2017-07-10,921.7700 ,930.3800 ,919.5900 ,928.8000 ,1189085
2017-07-07,908.8500 ,921.5400 ,908.8500 ,918.5900 ,1588034
2017-07-06,904.1200 ,914.9444 ,899.7000 ,906.6900 ,1409533
2017-07-05,901.7600 ,914.5100 ,898.5000 ,911.7100 ,1743497
2017-07-03,912.1800 ,913.9400 ,894.7900 ,898.7000 ,1710189
2017-06-30,926.0500 ,926.0500 ,908.3100 ,908.7300 ,2035931
2017-06-29,929.9200 ,931.2600 ,910.6200 ,917.7900 ,3248393
2017-06-28,929.0000 ,942.7500 ,916.0000 ,940.4900 ,2712222
2017-06-27,942.4600 ,948.2900 ,926.8500 ,927.3300 ,2553771
2017-06-26,969.9000 ,973.3100 ,950.7900 ,952.2700 ,1581031
2017-06-23,956.8300 ,966.0000 ,954.2000 ,965.5900 ,1394008
2017-06-22,958.7000 ,960.7200 ,954.5500 ,957.0900 ,940373
2017-06-21,953.6400 ,960.1000 ,950.7600 ,959.4500 ,1192342
2017-06-20,957.5200 ,961.6200 ,950.0100 ,950.6300 ,1111840
2017-06-19,949.9600 ,959.9900 ,949.0500 ,957.3700 ,1494191
2017-06-16,940.0000 ,942.0400 ,931.5950 ,939.7800 ,2921393
2017-06-15,933.9700 ,943.3390 ,924.4400 ,942.3100 ,2055953
2017-06-14,959.9200 ,961.1500 ,942.2500 ,950.7600 ,1477033
2017-06-13,951.9100 ,959.9800 ,944.0900 ,953.4000 ,1995350
2017-06-12,939.5600 ,949.3550 ,915.2330 ,942.9000 ,3731589
2017-06-09,984.5000 ,984.5000 ,935.6300 ,949.8300 ,3270248
2017-06-08,982.3500 ,984.5700 ,977.2000 ,983.4100 ,1451232
2017-06-07,980.0000 ,983.9800 ,975.9400 ,980.9400 ,1429834
2017-06-06,983.1600 ,988.2500 ,975.1400 ,976.5700 ,1796904
2017-06-05,976.5500 ,986.9100 ,975.1000 ,983.6800 ,1221971
2017-06-02,969.4600 ,975.8800 ,966.0000 ,975.6000 ,1717212
2017-06-01,968.9500 ,971.5000 ,960.0100 ,966.9500 ,1403200
2017-05-31,975.0200 ,979.2700 ,960.1800 ,964.8600 ,2426589
2017-05-30,970.3100 ,976.2000 ,969.4900 ,975.8800 ,1455686
2017-05-26,969.7000 ,974.9800 ,965.0300 ,971.4700 ,1246186
2017-05-25,957.3300 ,972.6290 ,955.4700 ,969.5400 ,1645873
2017-05-24,952.9800 ,955.0900 ,949.5000 ,954.9600 ,990248
2017-05-23,947.9200 ,951.4670 ,942.5750 ,948.8200 ,1259285
2017-05-22,935.0000 ,941.8830 ,935.0000 ,941.8600 ,1092176
2017-05-19,931.4700 ,937.7550 ,931.0000 ,934.0100 ,1382221
2017-05-18,921.0000 ,933.1700 ,918.7500 ,930.2400 ,1586465
2017-05-17,935.6700 ,939.3330 ,918.1400 ,919.6200 ,2323389
2017-05-16,940.0000 ,943.1100 ,937.5800 ,943.0000 ,956692
2017-05-15,932.9500 ,938.2500 ,929.3400 ,937.0800 ,1094283
2017-05-12,931.5300 ,933.4400 ,927.8500 ,932.2200 ,1038409
2017-05-11,925.3200 ,932.5300 ,923.0300 ,930.6000 ,830838
2017-05-10,931.9800 ,932.0000 ,925.1600 ,928.7800 ,1170055
2017-05-09,936.9500 ,937.5000 ,929.5300 ,932.1700 ,1575628
2017-05-08,926.1200 ,936.9250 ,925.2600 ,934.3000 ,1319052
2017-05-05,933.5400 ,934.9000 ,925.2000 ,927.1300 ,1904731
2017-05-04,926.0700 ,935.9300 ,924.5900 ,931.6600 ,1405844
2017-05-03,914.8600 ,928.1000 ,912.5430 ,927.0400 ,1477329
2017-05-02,909.6200 ,920.7700 ,909.4530 ,916.4400 ,1520766
2017-05-01,901.9400 ,915.6800 ,901.4500 ,912.5700 ,2100457
2017-04-28,910.6600 ,916.8500 ,905.7700 ,905.9600 ,3160585
2017-04-27,873.6000 ,875.4000 ,870.3800 ,874.2500 ,1734197
2017-04-26,874.2300 ,876.0500 ,867.7480 ,871.7300 ,1188464
2017-04-25,865.0000 ,875.0000 ,862.8100 ,872.3000 ,1654161
2017-04-24,851.2000 ,863.4500 ,849.8600 ,862.7600 ,1371581
2017-04-21,842.8800 ,843.8800 ,840.6000 ,843.1900 ,1323583
2017-04-20,841.4400 ,845.2000 ,839.3200 ,841.6500 ,959031
2017-04-19,839.7900 ,842.2200 ,836.2900 ,838.2100 ,954330
2017-04-18,834.2200 ,838.9300 ,832.7100 ,836.8200 ,836722
2017-04-17,825.0100 ,837.7500 ,824.4700 ,837.1700 ,895015
2017-04-13,822.1400 ,826.3800 ,821.4400 ,823.5600 ,1122362
2017-04-12,821.9300 ,826.6600 ,821.0200 ,824.3200 ,900480
2017-04-11,824.7100 ,827.4270 ,817.0200 ,823.3500 ,1079732
2017-04-10,825.3900 ,829.3500 ,823.7700 ,824.7300 ,978905
2017-04-07,827.9600 ,828.4850 ,820.5130 ,824.6700 ,1056692
2017-04-06,832.4000 ,836.3900 ,826.4600 ,827.8800 ,1254433
2017-04-05,835.5100 ,842.4500 ,830.7200 ,831.4100 ,1555328
2017-04-04,831.3600 ,835.1800 ,829.0360 ,834.5700 ,1045363
2017-04-03,829.2200 ,840.8500 ,829.2200 ,838.5500 ,1671503
2017-03-31,828.9700 ,831.6400 ,827.3900 ,829.5600 ,1401893
2017-03-30,833.5000 ,833.6800 ,829.0000 ,831.5000 ,1055339
2017-03-29,825.0000 ,832.7650 ,822.3801 ,831.4100 ,1786321
2017-03-28,820.4100 ,825.9900 ,814.0270 ,820.9200 ,1620542
2017-03-27,806.9500 ,821.6300 ,803.3700 ,819.5100 ,1894990
2017-03-24,820.0800 ,821.9300 ,808.8900 ,814.4300 ,1981006
2017-03-23,821.0000 ,822.5700 ,812.2570 ,817.5800 ,3487056
2017-03-22,831.9100 ,835.5500 ,827.1801 ,829.5900 ,1401465
2017-03-21,851.4000 ,853.5000 ,829.0200 ,830.4600 ,2463484
2017-03-20,850.0100 ,850.2200 ,845.1500 ,848.4000 ,1231521
2017-03-17,851.6100 ,853.4000 ,847.1100 ,852.1200 ,1716471
2017-03-16,849.0300 ,850.8500 ,846.1300 ,848.7800 ,977560
2017-03-15,847.5900 ,848.6300 ,840.7700 ,847.2000 ,1381474
2017-03-14,843.6400 ,847.2400 ,840.8000 ,845.6200 ,780198
2017-03-13,844.0000 ,848.6850 ,843.2500 ,845.5400 ,1223647
2017-03-10,843.2800 ,844.9100 ,839.5000 ,843.2500 ,1704024
2017-03-09,836.0000 ,842.0000 ,834.2100 ,838.6800 ,1261517
2017-03-08,833.5100 ,838.1500 ,831.7900 ,835.3700 ,989773
2017-03-07,827.4000 ,833.4100 ,826.5200 ,831.9100 ,1037630
2017-03-06,826.9500 ,828.8800 ,822.4000 ,827.7800 ,1109037
2017-03-03,830.5600 ,831.3600 ,825.7510 ,829.0800 ,896378
2017-03-02,833.8500 ,834.5100 ,829.6400 ,830.6300 ,942476
2017-03-01,828.8500 ,836.2550 ,827.2600 ,835.2400 ,1496540
2017-02-28,825.6100 ,828.5400 ,820.2000 ,823.2100 ,2260769
2017-02-27,824.5500 ,830.5000 ,824.0000 ,829.2800 ,1101466
2017-02-24,827.7300 ,829.0000 ,824.2000 ,828.6400 ,1392202
2017-02-23,830.1200 ,832.4600 ,822.8800 ,831.3300 ,1472771
2017-02-22,828.6600 ,833.2500 ,828.6400 ,830.7600 ,987248
2017-02-21,828.6600 ,833.4500 ,828.3500 ,831.6600 ,1262337
2017-02-17,823.0200 ,828.0700 ,821.6550 ,828.0700 ,1611039
2017-02-16,819.9300 ,824.4000 ,818.9800 ,824.1600 ,1287626
2017-02-15,819.3600 ,823.0000 ,818.4700 ,818.9800 ,1313617
2017-02-14,819.0000 ,823.0000 ,816.0000 ,820.4500 ,1054732
2017-02-13,816.0000 ,820.9590 ,815.4900 ,819.2400 ,1213324
2017-02-10,811.7000 ,815.2500 ,809.7800 ,813.6700 ,1134976
2017-02-09,809.5100 ,810.6600 ,804.5400 ,809.5600 ,990391
2017-02-08,807.0000 ,811.8400 ,803.1903 ,808.3800 ,1155990
2017-02-07,803.9900 ,810.5000 ,801.7800 ,806.9700 ,1241221
2017-02-06,799.7000 ,801.6700 ,795.2501 ,801.3400 ,1184483
2017-02-03,802.9900 ,806.0000 ,800.3700 ,801.4900 ,1463448
2017-02-02,793.8000 ,802.7000 ,792.0000 ,798.5300 ,1532138
2017-02-01,799.6800 ,801.1900 ,791.1900 ,795.6950 ,2029744
2017-01-31,796.8600 ,801.2500 ,790.5200 ,796.7900 ,2160556
2017-01-30,814.6600 ,815.8400 ,799.8000 ,802.3200 ,3246573
2017-01-27,834.7100 ,841.9500 ,820.4400 ,823.3100 ,2965771
2017-01-26,837.8100 ,838.0000 ,827.0100 ,832.1500 ,2973891
2017-01-25,829.6200 ,835.7700 ,825.0600 ,835.6700 ,1627304
2017-01-24,822.3000 ,825.9000 ,817.8210 ,823.8700 ,1474010
2017-01-23,807.2500 ,820.8700 ,803.7400 ,819.3100 ,1963628
2017-01-20,806.9100 ,806.9100 ,801.6900 ,805.0200 ,1670045
2017-01-19,805.1200 ,809.4800 ,801.8000 ,802.1750 ,919325
2017-01-18,805.8100 ,806.2050 ,800.9900 ,806.0700 ,1294407
2017-01-17,807.0800 ,807.1400 ,800.3700 ,804.6100 ,1362115
2017-01-13,807.4800 ,811.2244 ,806.6900 ,807.8800 ,1099215
2017-01-12,807.1400 ,807.3900 ,799.1700 ,806.3600 ,1353057
2017-01-11,805.0000 ,808.1500 ,801.3700 ,807.9100 ,1065936
2017-01-10,807.8600 ,809.1299 ,803.5100 ,804.7900 ,1176780
2017-01-09,806.4000 ,809.9664 ,802.8300 ,806.6500 ,1274645
2017-01-06,795.2600 ,807.9000 ,792.2041 ,806.1500 ,1640170
2017-01-05,786.0800 ,794.4800 ,785.0200 ,794.0200 ,1335167
2017-01-04,788.3600 ,791.3400 ,783.1600 ,786.9000 ,1072958
2017-01-03,778.8100 ,789.6300 ,775.8000 ,786.1400 ,1657268
2016-12-30,782.7500 ,782.7800 ,770.4100 ,771.8200 ,1769950
2016-12-29,783.3300 ,785.9300 ,778.9200 ,782.7900 ,744272
2016-12-28,793.7000 ,794.2300 ,783.2000 ,785.0500 ,1153824
2016-12-27,790.6800 ,797.8600 ,787.6570 ,791.5500 ,789321
2016-12-23,790.9000 ,792.7400 ,787.2800 ,789.9100 ,623944
2016-12-22,792.3600 ,793.3200 ,788.5800 ,791.2600 ,972169
2016-12-21,795.8400 ,796.6757 ,787.1000 ,794.5600 ,1211346
2016-12-20,796.7600 ,798.6500 ,793.2700 ,796.4200 ,951014
2016-12-19,790.2200 ,797.6600 ,786.2700 ,794.2000 ,1232087
2016-12-16,800.4000 ,800.8558 ,790.2900 ,790.8000 ,2443796
2016-12-15,797.3400 ,803.0000 ,792.9200 ,797.8500 ,1626499
2016-12-14,797.4000 ,804.0000 ,794.0100 ,797.0700 ,1704150
2016-12-13,793.9000 ,804.3799 ,793.3400 ,796.1000 ,2145209
2016-12-12,785.0400 ,791.2500 ,784.3554 ,789.2700 ,2104117
2016-12-09,780.0000 ,789.4300 ,779.0210 ,789.2900 ,1821914
2016-12-08,772.4800 ,778.1800 ,767.2300 ,776.4200 ,1488059
2016-12-07,761.0000 ,771.3600 ,755.8000 ,771.1900 ,1760966
2016-12-06,764.7300 ,768.8300 ,757.3400 ,759.1100 ,1690689
2016-12-05,757.7100 ,763.9000 ,752.9000 ,762.5200 ,1394223
2016-12-02,744.5900 ,754.0000 ,743.1000 ,750.5000 ,1452484
2016-12-01,757.4400 ,759.8500 ,737.0245 ,747.9200 ,3017947
2016-11-30,770.0700 ,772.9900 ,754.8300 ,758.0400 ,2392890
2016-11-29,771.5300 ,778.5000 ,768.2400 ,770.8400 ,1616618
2016-11-28,760.0000 ,779.5300 ,759.8000 ,768.2400 ,2188151
2016-11-25,764.2600 ,765.0000 ,760.5200 ,761.6800 ,587421
2016-11-23,767.7300 ,768.2825 ,755.2500 ,760.9900 ,1478417
2016-11-22,772.6300 ,776.9600 ,767.0000 ,768.2700 ,1593108
2016-11-21,762.6100 ,769.7000 ,760.6000 ,769.2000 ,1330639
2016-11-18,771.3700 ,775.0000 ,760.0000 ,760.5400 ,1547145
2016-11-17,766.9200 ,772.7000 ,764.2300 ,771.2300 ,1304048
2016-11-16,755.2000 ,766.3600 ,750.5100 ,764.4800 ,1472594
2016-11-15,746.9700 ,764.4162 ,746.9700 ,758.4900 ,2384001
2016-11-14,755.6000 ,757.8500 ,727.5400 ,736.0800 ,3654385
2016-11-11,756.5400 ,760.7800 ,750.3800 ,754.0200 ,2431815
2016-11-10,791.1700 ,791.1700 ,752.1800 ,762.5600 ,4745183
2016-11-09,779.9400 ,791.2265 ,771.6700 ,785.3100 ,2607121
2016-11-08,783.4000 ,795.6330 ,780.1900 ,790.5100 ,1366873
2016-11-07,774.5000 ,785.1900 ,772.5500 ,782.5200 ,1585070
2016-11-04,750.6600 ,770.3600 ,750.5611 ,762.0200 ,2134812
2016-11-03,767.2500 ,769.9500 ,759.0300 ,762.1300 ,1943175
2016-11-02,778.2000 ,781.6500 ,763.4496 ,768.7000 ,1918414
2016-11-01,782.8900 ,789.4900 ,775.5400 ,783.6100 ,2406356
2016-10-31,795.4700 ,796.8600 ,784.0000 ,784.5400 ,2427284
2016-10-28,808.3500 ,815.4900 ,793.5900 ,795.3700 ,4269902
2016-10-27,801.0000 ,803.4900 ,791.5000 ,795.3500 ,2749221
2016-10-26,806.3400 ,806.9800 ,796.3200 ,799.0700 ,1647733
2016-10-25,816.6800 ,816.6800 ,805.1400 ,807.6700 ,1576404
2016-10-24,804.9000 ,815.1800 ,804.8200 ,813.1100 ,1697514
2016-10-21,795.0000 ,799.5000 ,794.0000 ,799.3700 ,1266181
2016-10-20,803.3000 ,803.9700 ,796.0300 ,796.9700 ,1757528
2016-10-19,798.8600 ,804.6300 ,797.6350 ,801.5600 ,1766798
2016-10-18,787.8500 ,801.6100 ,785.5650 ,795.2600 ,2056903
2016-10-17,779.8000 ,785.8500 ,777.5000 ,779.9600 ,1092973
2016-10-14,781.6500 ,783.9500 ,776.0000 ,778.5300 ,852487
2016-10-13,781.2200 ,781.2200 ,773.0000 ,778.1900 ,1365277
2016-10-12,783.7600 ,788.1300 ,782.0600 ,786.1400 ,937435
2016-10-11,786.6600 ,792.2800 ,780.5800 ,783.0700 ,1372461
2016-10-10,777.7100 ,789.3800 ,775.8700 ,785.9400 ,1174923
2016-10-07,779.6600 ,779.6600 ,770.7500 ,775.0800 ,933158
2016-10-06,779.0000 ,780.4800 ,775.5400 ,776.8600 ,1070692
2016-10-05,779.3100 ,782.0700 ,775.6500 ,776.4700 ,1461151
2016-10-04,776.0300 ,778.7100 ,772.8900 ,776.4300 ,1201350
2016-10-03,774.2500 ,776.0650 ,769.5000 ,772.5600 ,1278821
2016-09-30,776.3300 ,780.9400 ,774.0900 ,777.2900 ,1585333
2016-09-29,781.4400 ,785.8000 ,774.2320 ,775.0100 ,1314746
2016-09-28,777.8500 ,781.8100 ,774.9700 ,781.5600 ,1109834
2016-09-27,775.5000 ,785.9899 ,774.3080 ,783.0100 ,1153247
2016-09-26,782.7400 ,782.7400 ,773.0700 ,774.2100 ,1533206
2016-09-23,786.5900 ,788.9300 ,784.1500 ,786.9000 ,1411937
2016-09-22,780.0000 ,789.8500 ,778.4400 ,787.2100 ,1486223
2016-09-21,772.6600 ,777.1600 ,768.3010 ,776.2200 ,1167810
2016-09-20,769.0000 ,773.3300 ,768.5300 ,771.4100 ,978631
2016-09-19,772.4200 ,774.0000 ,764.4406 ,765.7000 ,1172824
2016-09-16,769.7500 ,769.7500 ,764.6600 ,768.8800 ,2049338
2016-09-15,762.8900 ,773.8000 ,759.9600 ,771.7600 ,1346751
2016-09-14,759.6100 ,767.6800 ,759.1100 ,762.4900 ,1094490
2016-09-13,764.4800 ,766.2195 ,755.8000 ,759.6900 ,1395046
2016-09-12,755.1300 ,770.2900 ,754.0001 ,769.0200 ,1310986
2016-09-09,770.1000 ,773.2450 ,759.6600 ,759.6600 ,1885496
2016-09-08,778.5900 ,780.3500 ,773.5800 ,775.3200 ,1270264
2016-09-07,780.0000 ,782.7300 ,776.2000 ,780.3500 ,894021
2016-09-06,773.4500 ,782.0000 ,771.0000 ,780.0800 ,1442822
2016-09-02,773.0100 ,773.9199 ,768.4100 ,771.4600 ,1072658
2016-09-01,769.2500 ,771.0200 ,764.3000 ,768.7800 ,925131
2016-08-31,767.0100 ,769.0900 ,765.3800 ,767.0500 ,1248556
2016-08-30,769.3300 ,774.4660 ,766.8400 ,769.0900 ,1130029
2016-08-29,768.7400 ,774.9900 ,766.6150 ,772.1500 ,847565
2016-08-26,769.0000 ,776.0799 ,765.8500 ,769.5400 ,1166681
2016-08-25,767.0000 ,771.8900 ,763.1846 ,769.4100 ,926883
2016-08-24,770.5800 ,774.5000 ,767.0700 ,769.6400 ,1071999
2016-08-23,775.4800 ,776.4400 ,771.7850 ,772.0800 ,928232
2016-08-22,773.2700 ,774.5400 ,770.0502 ,772.1500 ,951362
2016-08-19,775.0000 ,777.1000 ,773.1300 ,775.4200 ,861546
2016-08-18,780.0100 ,782.8600 ,777.0000 ,777.5000 ,719429
2016-08-17,777.3200 ,780.8100 ,773.5300 ,779.9100 ,924226
2016-08-16,780.3000 ,780.9800 ,773.4440 ,777.1400 ,1028047
2016-08-15,783.7500 ,787.4900 ,780.1100 ,782.4400 ,938186
2016-08-12,781.5000 ,783.3950 ,780.4000 ,783.2200 ,740498
2016-08-11,785.0000 ,789.7500 ,782.9700 ,784.8500 ,975113
2016-08-10,783.7500 ,786.8123 ,782.7780 ,784.6800 ,786363
2016-08-09,781.1000 ,788.9400 ,780.5700 ,784.2600 ,1318894
2016-08-08,782.0000 ,782.6300 ,778.0910 ,781.7600 ,1107857
2016-08-05,773.7800 ,783.0400 ,772.3400 ,782.2200 ,1801205
2016-08-04,772.2200 ,774.0700 ,768.7950 ,771.6100 ,1140254
2016-08-03,767.1800 ,773.2100 ,766.8200 ,773.1800 ,1287421
2016-08-02,768.6900 ,775.8400 ,767.8500 ,771.0700 ,1784525
2016-08-01,761.0900 ,780.4300 ,761.0900 ,772.8800 ,2700470
2016-07-29,772.7100 ,778.5500 ,766.7700 ,768.7900 ,3841482
2016-07-28,747.0400 ,748.6500 ,739.3000 ,745.9100 ,3530169
2016-07-27,738.2800 ,744.4600 ,737.0000 ,741.7700 ,1512517
2016-07-26,739.0400 ,741.6900 ,734.2700 ,738.4200 ,1186738
2016-07-25,740.6700 ,742.6100 ,737.5000 ,739.7700 ,1032432
2016-07-22,741.8600 ,743.2400 ,736.5600 ,742.7400 ,1259823
2016-07-21,740.3600 ,741.6900 ,735.8310 ,738.6300 ,1026306
2016-07-20,737.3300 ,742.1300 ,737.1000 ,741.1900 ,1289671
2016-07-19,729.8900 ,736.9900 ,729.0000 ,736.9600 ,1227486
2016-07-18,722.7100 ,736.1300 ,721.1900 ,733.7800 ,1295476
2016-07-15,725.7300 ,725.7400 ,719.0550 ,719.8500 ,1279339
2016-07-14,721.5800 ,722.2100 ,718.0300 ,720.9500 ,950193
2016-07-13,723.6200 ,724.0000 ,716.8500 ,716.9800 ,935876
2016-07-12,719.1200 ,722.9400 ,715.9100 ,720.6400 ,1336921
2016-07-11,708.0500 ,716.5100 ,707.2400 ,715.0900 ,1111762
2016-07-08,699.5000 ,705.7100 ,696.4350 ,705.6300 ,1575166
2016-07-07,698.0800 ,698.2000 ,688.2150 ,695.3600 ,1304200
2016-07-06,689.9800 ,701.6800 ,689.0900 ,697.7700 ,1411925
2016-07-05,696.0600 ,696.9400 ,688.8800 ,694.4900 ,1462616
2016-07-01,692.2000 ,700.6500 ,692.1301 ,699.2100 ,1344710
2016-06-30,685.4700 ,692.3200 ,683.6500 ,692.1000 ,1597714
2016-06-29,683.0000 ,687.4292 ,681.4100 ,684.1100 ,1932561
2016-06-28,678.9700 ,680.3300 ,673.0000 ,680.0400 ,2173762
2016-06-27,671.0000 ,672.3000 ,663.2840 ,668.2600 ,2641085
2016-06-24,675.1700 ,689.4000 ,673.4500 ,675.2200 ,4449022
2016-06-23,697.4500 ,701.9500 ,687.0000 ,701.8700 ,2171415
2016-06-22,699.0600 ,700.8600 ,693.0819 ,697.4600 ,1184318
2016-06-21,698.4000 ,702.7700 ,692.0100 ,695.9400 ,1465634
2016-06-20,698.7700 ,702.4800 ,693.4100 ,693.7100 ,2082538
2016-06-17,708.6500 ,708.8200 ,688.4515 ,691.7200 ,3402357
2016-06-16,714.9100 ,716.6500 ,703.2600 ,710.3600 ,1982471
2016-06-15,719.0000 ,722.9800 ,717.3100 ,718.9200 ,1214517
2016-06-14,716.4800 ,722.4700 ,713.1200 ,718.2700 ,1306065
2016-06-13,716.5100 ,725.4400 ,716.5100 ,718.3600 ,1258930
2016-06-10,719.4700 ,725.8900 ,716.4300 ,719.4100 ,1216443
2016-06-09,722.8700 ,729.5400 ,722.3361 ,728.5800 ,988914
2016-06-08,723.9600 ,728.5700 ,720.5800 ,728.2800 ,1583701
2016-06-07,719.8400 ,721.9800 ,716.5500 ,716.6500 ,1336754
2016-06-06,724.9100 ,724.9100 ,714.6100 ,716.5500 ,1566059
2016-06-03,729.2700 ,729.4900 ,720.5600 ,722.3400 ,1226253
2016-06-02,732.5000 ,733.0200 ,724.1700 ,730.4000 ,1341807
2016-06-01,734.5300 ,737.2100 ,730.6600 ,734.1500 ,1253593
2016-05-31,731.7400 ,739.7300 ,731.2600 ,735.7200 ,2129545
2016-05-27,724.0100 ,733.9360 ,724.0000 ,732.6600 ,1974962
2016-05-26,722.8700 ,728.3300 ,720.2800 ,724.1200 ,1576286
2016-05-25,720.7600 ,727.5100 ,719.7047 ,725.2700 ,1632564
2016-05-24,706.8600 ,720.9700 ,706.8600 ,720.0900 ,1929467
2016-05-23,706.5300 ,711.4781 ,704.1800 ,704.2400 ,1330692
2016-05-20,701.6200 ,714.5800 ,700.5200 ,709.7400 ,1828387
2016-05-19,702.3600 ,706.0000 ,696.8000 ,700.3200 ,1670234
2016-05-18,703.6700 ,711.6000 ,700.6300 ,706.6300 ,1766836
2016-05-17,715.9900 ,721.5200 ,704.1100 ,706.2300 ,2001225
2016-05-16,709.1300 ,718.4800 ,705.6500 ,716.4900 ,1317069
2016-05-13,711.9300 ,716.6619 ,709.2600 ,710.8300 ,1314499
2016-05-12,717.0600 ,719.2500 ,709.0000 ,713.3100 ,1361332
2016-05-11,723.4100 ,724.4800 ,712.8000 ,715.2900 ,1692063
2016-05-10,716.7500 ,723.5000 ,715.7200 ,723.1800 ,1569591
2016-05-09,712.0000 ,718.7100 ,710.0000 ,712.9000 ,1510289
2016-05-06,698.3800 ,711.8600 ,698.1067 ,711.1200 ,1829291
2016-05-05,697.7000 ,702.3199 ,695.7200 ,701.4300 ,1683507
2016-05-04,690.4900 ,699.7500 ,689.0100 ,695.7000 ,1693525
2016-05-03,696.8700 ,697.8400 ,692.0000 ,692.3600 ,1543785
2016-05-02,697.6300 ,700.6400 ,691.0000 ,698.2100 ,1645265
2016-04-29,690.7000 ,697.6200 ,689.0000 ,693.0100 ,2487673
2016-04-28,708.2600 ,714.1700 ,689.5500 ,691.0200 ,2867255
2016-04-27,707.2900 ,708.9800 ,692.3651 ,705.8400 ,3098587
2016-04-26,725.4200 ,725.7660 ,703.0264 ,708.1400 ,2744587
2016-04-25,716.1000 ,723.9300 ,715.5900 ,723.1500 ,1959179
2016-04-22,726.3000 ,736.1200 ,713.6100 ,718.7700 ,5951938
2016-04-21,755.3800 ,760.4500 ,749.5500 ,759.1400 ,3060490
2016-04-20,758.0000 ,758.1315 ,750.0100 ,752.6700 ,1529217
2016-04-19,769.5100 ,769.9000 ,749.3300 ,753.9300 ,2030526
2016-04-18,760.4600 ,768.0500 ,757.3000 ,766.6100 ,1558848
2016-04-15,753.9800 ,761.0000 ,752.6938 ,759.0000 ,1809332
2016-04-14,754.0100 ,757.3100 ,752.7050 ,753.2000 ,1135271
2016-04-13,749.1600 ,754.3800 ,744.2610 ,751.7200 ,1707641
2016-04-12,738.0000 ,743.8300 ,731.0100 ,743.0900 ,1352992
2016-04-11,743.0200 ,745.0000 ,736.0500 ,736.1000 ,1220088
2016-04-08,743.9700 ,745.4500 ,735.5500 ,739.1500 ,1290787
2016-04-07,745.3700 ,746.9999 ,736.2800 ,740.2800 ,1453185
2016-04-06,735.7700 ,746.2400 ,735.5600 ,745.6900 ,1053713
2016-04-05,738.0000 ,742.8000 ,735.3700 ,737.8000 ,1132294
2016-04-04,750.0600 ,752.8000 ,742.4300 ,745.2900 ,1134390
2016-04-01,738.6000 ,750.3400 ,737.0000 ,749.9100 ,1576745
2016-03-31,749.2500 ,750.8500 ,740.9400 ,744.9500 ,1718798
2016-03-30,750.1000 ,757.8800 ,748.7400 ,750.5300 ,1782427
2016-03-29,734.5900 ,747.2500 ,728.7600 ,744.7700 ,1903758
2016-03-28,736.7900 ,738.9900 ,732.5000 ,733.5300 ,1301327
2016-03-24,732.0100 ,737.7470 ,731.0000 ,735.3000 ,1594891
2016-03-23,742.3600 ,745.7199 ,736.1500 ,738.0600 ,1432099
2016-03-22,737.4600 ,745.0000 ,737.4600 ,740.7500 ,1269749
2016-03-21,736.5000 ,742.5000 ,733.5157 ,742.0900 ,1836503
2016-03-18,741.8600 ,742.0000 ,731.8300 ,737.6000 ,2980709
2016-03-17,736.4500 ,743.0700 ,736.0000 ,737.7800 ,1860834
2016-03-16,726.3700 ,737.4700 ,724.5100 ,736.0900 ,1624370
2016-03-15,726.9200 ,732.2900 ,724.7700 ,728.3300 ,1720965
2016-03-14,726.8100 ,735.5000 ,725.1500 ,730.4900 ,1718252
2016-03-11,720.0000 ,726.9200 ,717.1250 ,726.8200 ,1970815
2016-03-10,708.1200 ,716.4400 ,703.3600 ,712.8200 ,2833525
2016-03-09,698.4700 ,705.6800 ,694.0000 ,705.2400 ,1421515
2016-03-08,688.5900 ,703.7900 ,685.3400 ,693.9700 ,2058471
2016-03-07,706.9000 ,708.0912 ,686.9000 ,695.1600 ,2988026
2016-03-04,714.9900 ,716.4900 ,706.0200 ,710.8900 ,1972077
2016-03-03,718.6800 ,719.4500 ,706.0200 ,712.4200 ,1957974
2016-03-02,719.0000 ,720.0000 ,712.0000 ,718.8500 ,1629003
2016-03-01,703.6200 ,718.8100 ,699.7700 ,718.8100 ,2151419
2016-02-29,700.3200 ,710.8900 ,697.6800 ,697.7700 ,2481145
2016-02-26,708.5800 ,713.4300 ,700.8600 ,705.0700 ,2243522
2016-02-25,700.0100 ,705.9800 ,690.5850 ,705.7500 ,1642166
2016-02-24,688.9200 ,700.0000 ,680.7800 ,699.5600 ,1963573
2016-02-23,701.4500 ,708.4000 ,693.5800 ,695.8500 ,2009280
2016-02-22,707.4500 ,713.2400 ,702.5100 ,706.4600 ,1949816
2016-02-19,695.0300 ,703.0805 ,694.0500 ,700.9100 ,1589281
2016-02-18,710.0000 ,712.3500 ,696.0300 ,697.3500 ,1883248
2016-02-17,699.0000 ,709.7500 ,691.3800 ,708.4000 ,2492634
2016-02-16,692.9800 ,698.0000 ,685.0500 ,691.0000 ,2520021
2016-02-12,690.2600 ,693.7500 ,678.6000 ,682.4000 ,2141373
2016-02-11,675.0000 ,689.3500 ,668.8675 ,683.1100 ,3024043
2016-02-10,686.8600 ,701.3100 ,682.1300 ,684.1200 ,2638007
2016-02-09,672.3200 ,699.9000 ,668.7700 ,678.1100 ,3608914
2016-02-08,667.8500 ,684.0300 ,663.0600 ,682.7400 ,4247355
2016-02-05,703.8700 ,703.9900 ,680.1500 ,683.5700 ,5105725
2016-02-04,722.8100 ,727.0000 ,701.8600 ,708.0100 ,5168709
2016-02-03,770.2200 ,774.5000 ,720.5000 ,726.9500 ,6171019
2016-02-02,784.5000 ,789.8699 ,764.6500 ,764.6500 ,6348126
2016-02-01,750.4600 ,757.8600 ,743.2700 ,752.0000 ,5139157
2016-01-29,731.5300 ,744.9899 ,726.8000 ,742.9500 ,3474319
2016-01-28,722.2200 ,733.6900 ,712.3500 ,730.9600 ,2676397
2016-01-27,713.6700 ,718.2350 ,694.3900 ,699.9900 ,2194227
2016-01-26,713.8500 ,718.2800 ,706.4800 ,713.0400 ,1331691
2016-01-25,723.5800 ,729.6800 ,710.0100 ,711.6700 ,1711716
2016-01-22,723.6000 ,728.1300 ,720.1210 ,725.2500 ,2011797
2016-01-21,702.1800 ,719.1900 ,694.4600 ,706.5900 ,2412211
2016-01-20,688.6100 ,706.8500 ,673.2600 ,698.4500 ,3444962
2016-01-19,703.3000 ,709.9800 ,693.4101 ,701.7900 ,2268078
2016-01-15,692.2900 ,706.7400 ,685.3700 ,694.4500 ,3608109
2016-01-14,705.3800 ,721.9250 ,689.1000 ,714.7200 ,2225768
2016-01-13,730.8500 ,734.7400 ,698.6100 ,700.5600 ,2501730
2016-01-12,721.6800 ,728.7500 ,717.3165 ,726.0700 ,2024509
2016-01-11,716.6100 ,718.8550 ,703.5400 ,716.0300 ,2090621
2016-01-08,731.4500 ,733.2300 ,713.0000 ,714.4700 ,2450857
2016-01-07,730.3100 ,738.5000 ,719.0600 ,726.3900 ,2963741
2016-01-06,730.0000 ,747.1800 ,728.9200 ,743.6200 ,1947034
2016-01-05,746.4500 ,752.0000 ,738.6400 ,742.5800 ,1950691
2016-01-04,743.0000 ,744.0600 ,731.2577 ,741.8400 ,3272776
2015-12-31,769.5000 ,769.5000 ,758.3400 ,758.8800 ,1500923
2015-12-30,776.6000 ,777.6000 ,766.9000 ,771.0000 ,1293521
2015-12-29,766.6900 ,779.9800 ,766.4300 ,776.6000 ,1765012
2015-12-28,752.9200 ,762.9900 ,749.5200 ,762.5100 ,1515716
2015-12-24,749.5500 ,751.3500 ,746.6200 ,748.4000 ,527223
2015-12-23,753.4700 ,754.2100 ,744.0000 ,750.3100 ,1566726
2015-12-22,751.6500 ,754.8500 ,745.5300 ,750.0000 ,1365520
2015-12-21,746.1300 ,750.0000 ,740.0000 ,747.7700 ,1525703
2015-12-18,746.5100 ,754.1300 ,738.1500 ,739.3100 ,3148743
2015-12-17,762.4200 ,762.6800 ,749.0000 ,749.4300 ,1553418
2015-12-16,750.0000 ,760.5900 ,739.4350 ,758.0900 ,1993251
2015-12-15,753.0000 ,758.0800 ,743.0100 ,743.4000 ,2666229
2015-12-14,741.7900 ,748.7300 ,724.1700 ,747.7700 ,2421236
2015-12-11,741.1600 ,745.7100 ,736.7500 ,738.8700 ,2224410
2015-12-10,752.8500 ,755.8500 ,743.8300 ,749.4600 ,1988380
2015-12-09,759.1700 ,764.2300 ,737.0010 ,751.6100 ,2699990
2015-12-08,757.8900 ,764.8000 ,754.2000 ,762.3700 ,1829475
2015-12-07,767.7700 ,768.7300 ,755.0900 ,763.2500 ,1812314
2015-12-04,753.1000 ,768.4900 ,750.0000 ,766.8100 ,2757283
2015-12-03,766.0100 ,768.9950 ,745.6300 ,752.5400 ,2590641
2015-12-02,768.9000 ,775.9550 ,758.9600 ,762.3800 ,2230373
2015-12-01,747.1100 ,768.9500 ,746.7000 ,767.0400 ,2134621
2015-11-30,748.8100 ,754.9300 ,741.2700 ,742.6000 ,2097624
2015-11-27,748.4600 ,753.4100 ,747.4900 ,750.2600 ,838528
2015-11-25,748.1400 ,752.0000 ,746.0600 ,748.1500 ,1122224
2015-11-24,752.0000 ,755.2790 ,737.6300 ,748.2800 ,2334197
2015-11-23,757.4500 ,762.7075 ,751.8200 ,755.9800 ,1415385
2015-11-20,746.5300 ,757.9200 ,743.0000 ,756.6000 ,2213284
2015-11-19,738.7400 ,742.0000 ,737.4300 ,738.4100 ,1327879
2015-11-18,727.5800 ,741.4100 ,727.0000 ,740.0000 ,1684259
2015-11-17,729.2900 ,731.8450 ,723.0270 ,725.3000 ,1506733
2015-11-16,715.6000 ,729.4900 ,711.3300 ,728.9600 ,1905893
2015-11-13,729.1700 ,731.1500 ,716.7300 ,717.0000 ,2075504
2015-11-12,731.0000 ,737.8000 ,728.6450 ,731.2300 ,1837154
2015-11-11,732.4600 ,741.0000 ,730.2300 ,735.4000 ,1366995
2015-11-10,724.4000 ,730.5900 ,718.5001 ,728.3200 ,1607994
2015-11-09,730.2000 ,734.7100 ,719.4300 ,724.8900 ,2069807
2015-11-06,731.5000 ,735.4100 ,727.0100 ,733.7600 ,1511599
2015-11-05,729.4700 ,739.4800 ,729.4700 ,731.2500 ,1861550
2015-11-04,722.0000 ,733.1000 ,721.9000 ,728.1100 ,1706700
2015-11-03,718.8600 ,724.6500 ,714.7200 ,722.1600 ,1565379
2015-11-02,711.0600 ,721.6200 ,705.8500 ,721.1100 ,1886250
2015-10-30,715.7300 ,718.0000 ,710.0500 ,710.8100 ,1908774
2015-10-29,710.5000 ,718.2600 ,710.0100 ,716.9200 ,1455965
2015-10-28,707.3300 ,712.9800 ,703.0800 ,712.9500 ,2178917
2015-10-27,707.3800 ,713.6200 ,704.5500 ,708.4900 ,2245796
2015-10-26,701.5500 ,719.1500 ,701.2600 ,712.7800 ,2716615
2015-10-23,727.5000 ,730.0000 ,701.5000 ,702.0000 ,6653923
2015-10-22,646.7000 ,657.8000 ,644.0100 ,651.7900 ,4070954
2015-10-21,654.1500 ,655.8700 ,641.7300 ,642.6100 ,1794172
2015-10-20,664.0400 ,664.7197 ,644.1950 ,650.2800 ,2498215
2015-10-19,661.1800 ,666.8200 ,659.5800 ,666.1000 ,1477340
2015-10-16,664.1100 ,664.9700 ,657.2000 ,662.2000 ,1611128
2015-10-15,654.6600 ,663.1300 ,654.4600 ,661.7400 ,1885737
2015-10-14,653.2100 ,659.3900 ,648.8500 ,651.1600 ,1415468
2015-10-13,643.1500 ,657.8125 ,643.1500 ,652.3000 ,1807685
2015-10-12,642.0900 ,648.5000 ,639.0100 ,646.6700 ,1276134
2015-10-09,640.0000 ,645.9900 ,635.3180 ,643.6100 ,1648736
2015-10-08,641.3600 ,644.4500 ,625.5600 ,639.1600 ,2182081
2015-10-07,649.2400 ,650.6090 ,632.1500 ,642.3600 ,2092714
2015-10-06,638.8400 ,649.2500 ,636.5295 ,645.4400 ,2236847
2015-10-05,632.0000 ,643.0100 ,627.0000 ,641.4700 ,1803643
2015-10-02,607.2000 ,627.3400 ,603.1300 ,626.9100 ,2684805
2015-10-01,608.3700 ,612.0900 ,599.8500 ,611.2900 ,1867601
2015-09-30,603.2800 ,608.7600 ,600.7300 ,608.4200 ,2332087
2015-09-29,597.2800 ,605.0000 ,590.2200 ,594.9700 ,2310284
2015-09-28,610.3400 ,614.6050 ,589.3800 ,594.8900 ,3110651
2015-09-25,629.7700 ,629.7700 ,611.0000 ,611.9700 ,2174009
2015-09-24,616.6400 ,627.3200 ,612.4000 ,625.8000 ,2240098
2015-09-23,622.0500 ,628.9300 ,620.0000 ,622.3600 ,1470949
2015-09-22,627.0000 ,627.5500 ,615.4300 ,622.6900 ,2562869
2015-09-21,634.4000 ,636.4900 ,625.9400 ,635.4400 ,1788506
2015-09-18,636.7900 ,640.0000 ,627.0200 ,629.2500 ,5133386
2015-09-17,637.7900 ,650.9000 ,635.0200 ,642.9000 ,2274690
2015-09-16,635.4700 ,637.9500 ,632.3200 ,635.9800 ,1286454
2015-09-15,626.7000 ,638.7000 ,623.7800 ,635.1400 ,2084397
2015-09-14,625.7000 ,625.8600 ,619.4300 ,623.2400 ,1702271
2015-09-11,619.7500 ,625.7800 ,617.4200 ,625.7700 ,1373545
2015-09-10,613.1000 ,624.1600 ,611.4300 ,621.3500 ,1905276
2015-09-09,621.2200 ,626.5200 ,609.6000 ,612.7200 ,1702094
2015-09-08,612.4900 ,616.3100 ,604.1200 ,614.6600 ,2279538
2015-09-04,600.0000 ,603.4700 ,595.2500 ,600.7000 ,2089453
2015-09-03,617.0000 ,619.7100 ,602.8213 ,606.2500 ,1759572
2015-09-02,605.6800 ,614.3400 ,599.7100 ,614.3400 ,2575620
2015-09-01,602.3600 ,612.8600 ,594.1000 ,597.7900 ,3702105
2015-08-31,627.5400 ,635.8000 ,617.6800 ,618.2500 ,2176737
2015-08-28,632.8200 ,636.8800 ,624.5600 ,630.3800 ,1978733
2015-08-27,639.4000 ,643.5900 ,622.0000 ,637.6100 ,3491336
2015-08-26,610.3500 ,631.7100 ,599.0500 ,628.6200 ,4235891
2015-08-25,614.9100 ,617.4500 ,581.1100 ,582.0600 ,3537966
2015-08-24,573.0000 ,614.0000 ,565.0500 ,589.6100 ,5770302
2015-08-21,639.7800 ,640.0500 ,612.3300 ,612.4800 ,4265183
2015-08-20,655.4600 ,662.9900 ,642.9000 ,646.8300 ,2855299
2015-08-19,656.6000 ,667.0000 ,654.1900 ,660.9000 ,2134098
2015-08-18,661.9000 ,664.0000 ,653.4600 ,656.1300 ,1456059
2015-08-17,656.8000 ,661.3800 ,651.2400 ,660.8700 ,1051699
2015-08-14,655.0100 ,659.8550 ,652.6600 ,657.1200 ,1072061
2015-08-13,659.3225 ,664.5000 ,651.6610 ,656.4500 ,1810749
2015-08-12,663.0800 ,665.0000 ,652.2900 ,659.5600 ,2940803
2015-08-11,669.2000 ,674.9000 ,654.2700 ,660.7800 ,5029203
2015-08-10,639.4800 ,643.4400 ,631.2490 ,633.7300 ,1809205
2015-08-07,640.2300 ,642.6800 ,629.7100 ,635.3000 ,1403865
2015-08-06,645.0000 ,645.3790 ,632.2500 ,642.6800 ,1572600
2015-08-05,634.3300 ,647.8600 ,633.1600 ,643.7800 ,2008659
2015-08-04,628.4200 ,634.8100 ,627.1600 ,629.2500 ,1490881
2015-08-03,625.3400 ,633.0556 ,625.3400 ,631.2100 ,1304511
2015-07-31,631.3800 ,632.9100 ,625.5000 ,625.6100 ,1706149
2015-07-30,630.0000 ,635.2200 ,622.0500 ,632.5900 ,1474203
2015-07-29,628.8000 ,633.3600 ,622.6500 ,631.9300 ,1575069
2015-07-28,632.8300 ,632.8300 ,623.3100 ,628.0000 ,1727327
2015-07-27,621.0000 ,634.3000 ,620.5000 ,627.2600 ,2675381
2015-07-24,647.0000 ,648.1700 ,622.5200 ,623.5600 ,3625747
2015-07-23,661.2700 ,663.6300 ,641.0000 ,644.2800 ,3029109
2015-07-22,660.8900 ,678.6400 ,659.0000 ,662.1000 ,3929309
2015-07-21,655.2100 ,673.0000 ,654.3000 ,662.3000 ,3377196
2015-07-20,659.2400 ,668.8800 ,653.0100 ,663.0200 ,5860872
2015-07-17,649.0000 ,674.4680 ,645.0000 ,672.9300 ,11164943
2015-07-16,565.1200 ,580.6800 ,565.0000 ,579.8500 ,4768318
2015-07-15,560.1300 ,566.5029 ,556.7900 ,560.2200 ,1784554
2015-07-14,546.7600 ,565.8487 ,546.7100 ,561.1000 ,3244066
2015-07-13,532.8800 ,547.1100 ,532.4001 ,546.5500 ,2206475
2015-07-10,526.2900 ,532.5600 ,525.5500 ,530.1300 ,1956682
2015-07-09,523.1200 ,523.7700 ,520.3500 ,520.6800 ,1842347
2015-07-08,521.0500 ,522.7340 ,516.1100 ,516.8300 ,1296699
2015-07-07,523.1300 ,526.1800 ,515.1800 ,525.0200 ,1597229
2015-07-06,519.5000 ,525.2500 ,519.0000 ,522.8600 ,1280525
2015-07-02,521.0800 ,524.6500 ,521.0800 ,523.4000 ,1235903
2015-07-01,524.7300 ,525.6900 ,518.2305 ,521.8400 ,1961354
2015-06-30,526.0200 ,526.2500 ,520.5000 ,520.5100 ,2235595
2015-06-29,525.0100 ,528.6100 ,520.5400 ,521.5200 ,1937821
2015-06-26,537.2600 ,537.7600 ,531.3500 ,531.6900 ,2109130
2015-06-25,538.8700 ,540.9000 ,535.2300 ,535.2300 ,1335697
2015-06-24,540.0000 ,540.0000 ,535.6600 ,537.8400 ,1286608
2015-06-23,539.6400 ,541.4990 ,535.2500 ,540.4800 ,1197450
2015-06-22,539.5900 ,543.7400 ,537.5300 ,538.1900 ,1250282
2015-06-19,537.2100 ,538.2500 ,533.0100 ,536.6900 ,1893497
2015-06-18,531.0000 ,538.1500 ,530.7900 ,536.7300 ,1833109
2015-06-17,529.3700 ,530.9800 ,525.1000 ,529.2600 ,1294216
2015-06-16,528.4000 ,529.6399 ,525.5600 ,528.1500 ,1071814
2015-06-15,528.0000 ,528.3000 ,524.0000 ,527.2000 ,1632702
2015-06-12,531.6000 ,533.1200 ,530.1600 ,532.3300 ,955789
2015-06-11,538.4250 ,538.9800 ,533.0200 ,534.6100 ,1217536
2015-06-10,529.3600 ,538.3600 ,529.3500 ,536.6900 ,1814958
2015-06-09,527.5600 ,529.2000 ,523.0100 ,526.6900 ,1455266
2015-06-08,533.3100 ,534.1200 ,526.2400 ,526.8300 ,1524139
2015-06-05,536.3500 ,537.2000 ,532.5200 ,533.3300 ,1388220
2015-06-04,537.7600 ,540.5900 ,534.3200 ,536.7000 ,1348337
2015-06-03,539.9100 ,543.5000 ,537.1100 ,540.3100 ,1717036
2015-06-02,532.9300 ,543.0000 ,531.3300 ,539.1800 ,1938989
2015-06-01,536.7900 ,536.7900 ,529.7600 ,533.9900 ,1904332
2015-05-29,537.3700 ,538.6300 ,531.4500 ,532.1100 ,2597407
2015-05-28,538.0100 ,540.6100 ,536.2500 ,539.7800 ,1029849
2015-05-27,532.8000 ,540.5500 ,531.7100 ,539.7900 ,1525019
2015-05-26,538.1200 ,539.0000 ,529.8800 ,532.3200 ,2406512
2015-05-22,540.1500 ,544.1900 ,539.5100 ,540.1100 ,1176214
2015-05-21,537.9500 ,543.8399 ,535.9800 ,542.5100 ,1462695
2015-05-20,538.4900 ,542.9200 ,532.9720 ,539.2700 ,1430826
2015-05-19,533.9800 ,540.6600 ,533.0400 ,537.3600 ,1966947
2015-05-18,532.0100 ,534.8200 ,528.8500 ,532.3000 ,2003421
2015-05-15,539.1800 ,539.2743 ,530.3800 ,533.8500 ,1971343
2015-05-14,533.7700 ,539.0000 ,532.4100 ,538.4000 ,1403935
2015-05-13,530.5600 ,534.3215 ,528.6550 ,529.6200 ,1253063
2015-05-12,531.6000 ,533.2089 ,525.2600 ,529.0400 ,1634174
2015-05-11,538.3700 ,541.9800 ,535.4000 ,535.7000 ,905285
2015-05-08,536.6500 ,541.1500 ,536.0000 ,538.2200 ,1527615
2015-05-07,523.9900 ,533.4600 ,521.7500 ,530.7000 ,1546278
2015-05-06,531.2400 ,532.3800 ,521.0850 ,524.2200 ,1566987
2015-05-05,538.2100 ,539.7400 ,530.3906 ,530.8000 ,1383068
2015-05-04,538.5300 ,544.0700 ,535.0600 ,540.7800 ,1307960
2015-05-01,538.4300 ,539.5400 ,532.1000 ,537.9000 ,1768181
2015-04-30,547.8700 ,548.5900 ,535.0500 ,537.3400 ,2082214
2015-04-29,550.4700 ,553.6800 ,546.9050 ,549.0800 ,1698761
2015-04-28,554.6400 ,556.0200 ,550.3660 ,553.6800 ,1490983
2015-04-27,563.3900 ,565.9500 ,553.2001 ,555.3700 ,2398039
2015-04-24,566.1000 ,571.1400 ,557.2500 ,565.0600 ,4919031
2015-04-23,541.0000 ,550.9600 ,540.2300 ,547.0000 ,4173376
2015-04-22,534.4000 ,541.0800 ,531.7500 ,539.3650 ,1589248
2015-04-21,537.5100 ,539.3900 ,533.6750 ,533.9700 ,1839668
2015-04-20,525.6000 ,536.0900 ,524.5000 ,535.3800 ,1675487
2015-04-17,528.6600 ,529.8400 ,521.0100 ,524.0500 ,2145955
2015-04-16,529.9000 ,535.5900 ,529.6100 ,533.8000 ,1296304
2015-04-15,528.7000 ,534.7300 ,523.2200 ,532.5300 ,2312512
2015-04-14,536.2500 ,537.5699 ,528.0925 ,530.3900 ,2597043
2015-04-13,538.4100 ,544.0600 ,537.3100 ,539.1700 ,1640809
2015-04-10,542.2900 ,542.2900 ,537.3100 ,540.0100 ,1405574
2015-04-09,541.0300 ,541.9500 ,535.4900 ,540.7800 ,1553586
2015-04-08,538.3800 ,543.8500 ,538.3800 ,541.6100 ,1175332
2015-04-07,538.0800 ,542.6900 ,536.0000 ,537.0200 ,1299298
2015-04-06,532.2200 ,538.4100 ,529.5700 ,536.7650 ,1320767
2015-04-02,540.8500 ,540.8500 ,533.8467 ,535.5300 ,1711737
2015-04-01,548.6000 ,551.1400 ,539.5000 ,542.5600 ,1957718
2015-03-31,550.0000 ,554.7100 ,546.7200 ,548.0000 ,1583677
2015-03-30,551.6200 ,553.4700 ,548.1700 ,552.0300 ,1283958
2015-03-27,553.0000 ,555.2800 ,548.1300 ,548.3400 ,1892323
2015-03-26,557.5900 ,558.9000 ,550.6500 ,555.1700 ,1568331
2015-03-25,570.5000 ,572.2600 ,558.7400 ,558.7850 ,2146384
2015-03-24,562.5600 ,574.5900 ,561.2100 ,570.1900 ,2576234
2015-03-23,560.4300 ,562.3600 ,555.8300 ,558.8100 ,1639306
2015-03-20,561.6500 ,561.7200 ,559.0500 ,560.3600 ,2609690
2015-03-19,559.3900 ,560.8000 ,556.1450 ,557.9900 ,1194049
2015-03-18,552.5000 ,559.7800 ,547.0001 ,559.5000 ,2128714
2015-03-17,551.7100 ,553.8000 ,548.0000 ,550.8400 ,1800570
2015-03-16,550.9500 ,556.8500 ,546.0000 ,554.5100 ,1636493
2015-03-13,553.5000 ,558.4000 ,544.2200 ,547.3200 ,1698872
2015-03-12,553.5100 ,556.3700 ,550.4600 ,555.5100 ,1385772
2015-03-11,555.1400 ,558.1400 ,550.6800 ,551.1800 ,1815763
2015-03-10,564.2500 ,564.8500 ,554.7300 ,555.0100 ,1787357
2015-03-09,566.8600 ,570.2700 ,563.5350 ,568.8500 ,1059336
2015-03-06,574.8800 ,576.6799 ,566.7600 ,567.6850 ,1654561
2015-03-05,575.0200 ,577.9100 ,573.4100 ,575.3300 ,1385818
2015-03-04,571.8700 ,577.1100 ,568.0100 ,573.3700 ,1871694
2015-03-03,570.4500 ,575.3900 ,566.5200 ,573.6400 ,1700084
2015-03-02,560.5300 ,572.1500 ,558.7500 ,571.3400 ,2123796
2015-02-27,554.2400 ,564.7100 ,552.9000 ,558.4000 ,2403553
2015-02-26,543.2100 ,556.1400 ,541.5000 ,555.4800 ,2305219
2015-02-25,535.9000 ,546.2200 ,535.4450 ,543.8700 ,1821041
2015-02-24,530.0000 ,536.7900 ,528.2500 ,536.0900 ,1002393
2015-02-23,536.0500 ,536.4390 ,529.4100 ,531.9100 ,1453907
2015-02-20,543.1300 ,543.7500 ,535.8000 ,538.9500 ,1441212
2015-02-19,538.0400 ,543.1100 ,538.0100 ,542.8700 ,987478
2015-02-18,541.4000 ,545.4900 ,537.5100 ,539.7000 ,1449089
2015-02-17,546.8300 ,550.0000 ,541.0900 ,542.8400 ,1612439
2015-02-13,543.3500 ,549.9100 ,543.1300 ,549.0100 ,1895126
2015-02-12,537.2500 ,544.8200 ,534.6730 ,542.9300 ,1615824
2015-02-11,535.3000 ,538.4500 ,533.3775 ,535.9700 ,1373970
2015-02-10,529.3000 ,537.7000 ,526.9200 ,536.9400 ,1745076
2015-02-09,528.0000 ,532.0000 ,526.0200 ,527.8300 ,1264276
2015-02-06,527.6400 ,537.2000 ,526.4100 ,531.0000 ,1758650
2015-02-05,523.7900 ,528.5000 ,522.0900 ,527.5800 ,1844687
2015-02-04,529.2400 ,532.6715 ,521.2700 ,522.7600 ,1659125
2015-02-03,528.0000 ,533.4000 ,523.2600 ,529.2400 ,2033085
2015-02-02,531.7300 ,533.0000 ,518.5500 ,528.4800 ,2841976
2015-01-30,515.8600 ,539.8700 ,515.5200 ,534.5200 ,5590977
2015-01-29,511.0000 ,511.0900 ,501.2000 ,510.6600 ,4174924
2015-01-28,522.7800 ,522.9900 ,510.0000 ,510.0000 ,1679230
2015-01-27,529.9700 ,530.7000 ,518.1900 ,518.6300 ,1898844
2015-01-26,538.5300 ,539.0000 ,529.6700 ,535.2100 ,1539524
2015-01-23,535.5900 ,542.1700 ,533.0000 ,539.9500 ,2275485
2015-01-22,521.4800 ,536.3300 ,519.7000 ,534.3900 ,2669558
2015-01-21,507.2500 ,519.2800 ,506.2000 ,518.0400 ,2262455
2015-01-20,511.0000 ,512.5000 ,506.0160 ,506.9000 ,2225922
2015-01-16,500.0100 ,508.1900 ,500.0000 ,508.0800 ,2292043
2015-01-15,505.5700 ,505.6800 ,497.7600 ,501.7900 ,2711355
2015-01-14,494.6500 ,503.2300 ,493.0000 ,500.8700 ,2229638
2015-01-13,498.8400 ,502.9800 ,492.3900 ,496.1800 ,2365687
2015-01-12,494.9400 ,495.9760 ,487.5600 ,492.5500 ,2320446
2015-01-09,504.7600 ,504.9200 ,494.7900 ,496.1700 ,2054956
2015-01-08,497.9900 ,503.4800 ,491.0000 ,502.6800 ,3344395
2015-01-07,507.0000 ,507.2440 ,499.6500 ,501.1000 ,2059366
2015-01-06,515.0000 ,516.1750 ,501.0500 ,501.9600 ,2891950
2015-01-05,523.2600 ,524.3300 ,513.0600 ,513.8700 ,2054238
2015-01-02,529.0100 ,531.2700 ,524.1000 ,524.8100 ,1446662
2014-12-31,531.2500 ,532.6000 ,525.8000 ,526.4000 ,1371819
2014-12-30,528.0900 ,531.1500 ,527.1300 ,530.4200 ,873923
2014-12-29,532.1900 ,535.4800 ,530.0110 ,530.3300 ,2276104
2014-12-26,528.7700 ,534.2500 ,527.3100 ,534.0300 ,1037727
2014-12-24,530.5100 ,531.7590 ,527.0200 ,528.7700 ,704035
2014-12-23,527.0000 ,534.5600 ,526.2900 ,530.5900 ,2191567
2014-12-22,516.0800 ,526.4600 ,516.0800 ,524.8700 ,2723599
2014-12-19,511.5100 ,517.7200 ,506.9106 ,516.3500 ,3680148
2014-12-18,512.9500 ,513.8700 ,504.7000 ,511.1000 ,2918730
2014-12-17,497.0000 ,507.0000 ,496.8100 ,504.8900 ,2875281
2014-12-16,511.5600 ,513.0500 ,489.0000 ,495.3900 ,3953371
2014-12-15,522.7400 ,523.1000 ,513.2700 ,513.8000 ,2812786
2014-12-12,523.5100 ,528.5000 ,518.6600 ,518.6600 ,1989117
2014-12-11,527.8000 ,533.9200 ,527.1000 ,528.3400 ,1610964
2014-12-10,533.0800 ,536.3300 ,525.5600 ,526.0600 ,1716835
2014-12-09,522.1400 ,534.1900 ,520.5000 ,533.3700 ,1871268
2014-12-08,527.1300 ,531.0000 ,523.7900 ,526.9800 ,2327127
2014-12-05,531.0000 ,532.8900 ,524.2800 ,525.2600 ,2558649
2014-12-04,531.1600 ,537.3400 ,528.5900 ,537.3100 ,1392208
2014-12-03,531.4400 ,535.9960 ,529.2600 ,531.3200 ,1279288
2014-12-02,533.5100 ,535.5000 ,529.8000 ,533.7500 ,1522481
2014-12-01,538.9000 ,541.4100 ,531.8600 ,533.8000 ,2109599
2014-11-28,540.6200 ,542.0000 ,536.6000 ,541.8300 ,1145231
2014-11-26,540.8800 ,541.5500 ,537.0420 ,540.3700 ,1519503
2014-11-25,539.0000 ,543.9800 ,538.6020 ,541.0800 ,1784967
2014-11-24,537.6500 ,542.7000 ,535.6200 ,539.2700 ,1701682
2014-11-21,541.6100 ,542.1400 ,536.5600 ,537.5000 ,2218249
2014-11-20,531.2500 ,535.1100 ,531.0800 ,534.8300 ,1559131
2014-11-19,535.0000 ,538.2400 ,530.0800 ,536.9900 ,1388440
2014-11-18,537.5000 ,541.9400 ,534.1700 ,535.0300 ,1957664
2014-11-17,543.5800 ,543.7900 ,534.0610 ,536.5100 ,1721282
2014-11-14,546.6800 ,546.6800 ,542.1500 ,544.4000 ,1285991
2014-11-13,549.8000 ,549.8000 ,543.4800 ,545.3800 ,1335719
2014-11-12,550.3900 ,550.4600 ,545.1700 ,547.3100 ,1126594
2014-11-11,548.4900 ,551.9399 ,546.3000 ,550.2900 ,964866
2014-11-10,541.4600 ,549.5900 ,541.0200 ,547.4900 ,1131546
2014-11-07,546.2100 ,546.2100 ,538.6700 ,541.0100 ,1629259
2014-11-06,545.5000 ,546.8850 ,540.9700 ,542.0400 ,1329604
2014-11-05,556.8000 ,556.8000 ,544.0500 ,545.9200 ,2026740
2014-11-04,553.0000 ,555.5000 ,549.3000 ,554.1100 ,1240761
2014-11-03,555.5000 ,557.9000 ,553.2300 ,555.2200 ,1378511
2014-10-31,559.3500 ,559.5700 ,554.7500 ,559.0800 ,2032887
2014-10-30,548.9500 ,552.8000 ,543.5100 ,550.3100 ,1451667
2014-10-29,550.0000 ,554.1900 ,546.9800 ,549.3300 ,1767107
2014-10-28,543.0000 ,548.9800 ,541.6200 ,548.9000 ,1273372
2014-10-27,537.0300 ,544.4100 ,537.0300 ,540.7700 ,1184973
2014-10-24,544.3600 ,544.8800 ,535.7900 ,539.7800 ,1972047
2014-10-23,539.3200 ,547.2200 ,535.8500 ,543.9800 ,2345296
2014-10-22,529.8900 ,539.8000 ,528.8000 ,532.7100 ,2917183
2014-10-21,525.1900 ,526.7900 ,519.1100 ,526.5400 ,2332531
2014-10-20,509.4500 ,521.7600 ,508.1000 ,520.8400 ,2605505
2014-10-17,527.2500 ,530.9800 ,508.5300 ,511.1700 ,5530674
2014-10-16,519.0000 ,529.4300 ,515.0000 ,524.5100 ,3698423
2014-10-15,531.0100 ,532.8000 ,518.3000 ,530.0300 ,3712536
2014-10-14,538.9000 ,547.1900 ,533.1695 ,537.9400 ,2217230
2014-10-13,544.9900 ,549.5000 ,533.1000 ,533.2100 ,2578676
2014-10-10,557.7200 ,565.1299 ,544.0500 ,544.4900 ,3078634
2014-10-09,571.1800 ,571.4900 ,559.0600 ,560.8800 ,2519693
2014-10-08,565.5700 ,573.8800 ,557.4900 ,572.5000 ,1987888
2014-10-07,574.4000 ,575.2700 ,563.7400 ,563.7400 ,1906427
2014-10-06,578.8000 ,581.0000 ,574.4400 ,577.3500 ,1211320
2014-10-03,573.0500 ,577.2250 ,572.5000 ,575.2800 ,1138636
2014-10-02,567.3100 ,571.9100 ,563.3200 ,570.0800 ,1175307
2014-10-01,576.0100 ,577.5799 ,567.0100 ,568.2700 ,1445027
2014-09-30,576.9300 ,579.8500 ,572.8500 ,577.3600 ,1618437
2014-09-29,571.7500 ,578.1900 ,571.1700 ,576.3600 ,1281204
2014-09-26,576.0600 ,579.2500 ,574.6600 ,577.1000 ,1439807
2014-09-25,587.5500 ,587.9800 ,574.1800 ,575.0600 ,1915643
2014-09-24,581.4600 ,589.6300 ,580.5200 ,587.9900 ,1721085
2014-09-23,586.8500 ,586.8500 ,581.0000 ,581.1300 ,1467400
2014-09-22,593.8200 ,593.9490 ,583.4600 ,587.3700 ,1684900
2014-09-19,591.5000 ,596.4800 ,589.5000 ,596.0800 ,3726400
2014-09-18,587.0000 ,589.5400 ,585.0000 ,589.2700 ,1440600
2014-09-17,580.0100 ,587.5199 ,578.7750 ,584.7700 ,1688200
2014-09-16,572.7600 ,581.5000 ,572.6600 ,579.9500 ,1476300
2014-09-15,572.9400 ,574.9500 ,568.2100 ,573.1000 ,1593200
2014-09-12,581.0000 ,581.6400 ,574.4600 ,575.6200 ,1597300
2014-09-11,580.3600 ,581.8100 ,576.2600 ,581.3500 ,1217700
2014-09-10,581.5000 ,583.5000 ,576.9400 ,583.1000 ,974700
2014-09-09,588.9000 ,589.0000 ,580.0000 ,581.0100 ,1283700
2014-09-08,586.6000 ,591.7700 ,586.3000 ,589.7200 ,1427100
2014-09-05,583.9800 ,586.5500 ,581.9500 ,586.0800 ,1627900
2014-09-04,580.0000 ,586.0000 ,579.2200 ,581.9800 ,1454200
2014-09-03,580.0000 ,582.9900 ,575.0000 ,577.9400 ,1211800
2014-09-02,571.8500 ,577.8300 ,571.1900 ,577.3300 ,1574100
2014-08-29,571.3300 ,572.0400 ,567.0692 ,571.6000 ,1080800
2014-08-28,569.5600 ,573.2500 ,567.1000 ,569.2000 ,1289400
2014-08-27,577.2700 ,578.4900 ,570.1030 ,571.0000 ,1698700
2014-08-26,581.2600 ,581.8000 ,576.5800 ,577.8600 ,1635200
2014-08-25,584.7200 ,585.0000 ,579.0000 ,580.2000 ,1357700
2014-08-22,583.5900 ,585.2360 ,580.6400 ,582.5600 ,786900
2014-08-21,583.8200 ,584.5000 ,581.1400 ,583.3700 ,912300
2014-08-20,585.8800 ,586.7000 ,582.5700 ,584.4900 ,1033900
2014-08-19,585.0000 ,587.3400 ,584.0000 ,586.8600 ,976000
2014-08-18,576.1100 ,584.5100 ,576.0000 ,582.1600 ,1280600
2014-08-15,577.8600 ,579.3800 ,570.5200 ,573.4800 ,1515000
2014-08-14,576.1800 ,577.9000 ,570.8800 ,574.6500 ,982800
2014-08-13,567.3100 ,575.0000 ,565.7500 ,574.7800 ,1437900
2014-08-12,564.5200 ,565.9000 ,560.8800 ,562.7300 ,1537800
2014-08-11,569.9900 ,570.4900 ,566.0000 ,567.8800 ,1211400
2014-08-08,563.5600 ,570.2500 ,560.3500 ,568.7700 ,1490700
2014-08-07,568.0000 ,569.8900 ,561.1000 ,563.3600 ,1107900
2014-08-06,561.7800 ,570.7000 ,560.0000 ,566.3740 ,1330700
2014-08-05,570.0500 ,571.9800 ,562.6100 ,565.0700 ,1547000
2014-08-04,569.0400 ,575.3500 ,564.1000 ,573.1500 ,1423400
2014-08-01,570.4000 ,575.9599 ,562.8500 ,566.0700 ,1949900
2014-07-31,580.6000 ,583.6499 ,570.0000 ,571.6000 ,2097000
2014-07-30,586.5500 ,589.5000 ,584.0000 ,587.4200 ,1013700
2014-07-29,588.7500 ,589.7000 ,583.5150 ,585.6100 ,1346200
2014-07-28,588.0700 ,592.5000 ,584.7533 ,590.6000 ,984100
2014-07-25,590.4000 ,591.8600 ,587.0300 ,589.0200 ,929900
2014-07-24,596.4500 ,599.5000 ,591.7700 ,593.3500 ,1032300
2014-07-23,593.2300 ,597.8500 ,592.5000 ,595.9800 ,1229800
2014-07-22,590.7200 ,599.6500 ,590.6000 ,594.7400 ,1694500
2014-07-21,591.7500 ,594.4000 ,585.2326 ,589.4700 ,2056500
2014-07-18,593.0000 ,596.8000 ,582.0000 ,595.0800 ,4003200
2014-07-17,579.5300 ,580.9900 ,568.6100 ,573.7299 ,3008300
2014-07-16,588.0000 ,588.4000 ,582.2000 ,582.6600 ,1393300
2014-07-15,585.7400 ,585.8045 ,576.5600 ,584.7800 ,1618600
2014-07-14,582.6000 ,585.2100 ,578.0300 ,584.8700 ,1849000
2014-07-11,571.9100 ,580.8500 ,571.4200 ,579.1800 ,1617300
2014-07-10,565.9100 ,576.5900 ,565.0100 ,571.1000 ,1353000
2014-07-09,571.5800 ,576.7200 ,569.3760 ,576.0800 ,1113700
2014-07-08,577.6600 ,579.5284 ,566.1350 ,571.0900 ,1904300
2014-07-07,583.7600 ,586.4299 ,579.5900 ,582.2500 ,1061700
2014-07-03,583.3500 ,585.0100 ,580.9200 ,584.7300 ,712200
2014-07-02,583.3500 ,585.4399 ,580.3900 ,582.3350 ,1053500
2014-07-01,578.3200 ,584.4000 ,576.6500 ,582.6700 ,1444000
2014-06-30,578.6600 ,579.5700 ,574.7500 ,575.2800 ,1310200
2014-06-27,577.1800 ,579.8700 ,573.8000 ,577.2400 ,2230800
2014-06-26,581.0000 ,582.4500 ,571.8500 ,576.0000 ,1737200
2014-06-25,565.2600 ,579.9600 ,565.2200 ,578.6500 ,1964000
2014-06-24,565.1900 ,572.6460 ,561.0100 ,564.6200 ,2201100
2014-06-23,555.1500 ,565.0000 ,554.2500 ,564.9500 ,1532600
2014-06-20,556.8500 ,557.5800 ,550.3915 ,556.3600 ,4496000
2014-06-19,554.2400 ,555.0000 ,548.5100 ,554.9000 ,2450100
2014-06-18,544.8600 ,553.5600 ,544.0000 ,553.3700 ,1737000
2014-06-17,544.2000 ,545.3200 ,539.3300 ,543.0100 ,1440600
2014-06-16,549.2600 ,549.6200 ,541.5200 ,544.2800 ,1697900
2014-06-13,552.2600 ,552.3000 ,545.5600 ,551.7600 ,1217200
2014-06-12,557.3000 ,557.9900 ,548.4600 ,551.3500 ,1454500
2014-06-11,558.0000 ,559.8800 ,555.0201 ,558.8400 ,1097100
2014-06-10,560.5100 ,563.6000 ,557.9000 ,560.5500 ,1348000
2014-06-09,557.1500 ,562.9000 ,556.0400 ,562.1200 ,1463500
2014-06-06,558.0600 ,558.0600 ,548.9300 ,556.3300 ,1732000
2014-06-05,546.4000 ,554.9500 ,544.4500 ,553.9000 ,1684500
2014-06-04,541.5000 ,548.6100 ,538.7500 ,544.6600 ,1811500
2014-06-03,550.9900 ,552.3400 ,542.5500 ,544.9400 ,1861500
2014-06-02,560.7000 ,560.9000 ,545.7300 ,553.9300 ,1431100
2014-05-30,560.8000 ,561.3500 ,555.9100 ,559.8900 ,1766300
2014-05-29,563.3500 ,564.0000 ,558.7100 ,560.0800 ,1350400
2014-05-28,564.5700 ,567.8400 ,561.0000 ,561.6800 ,1647500
2014-05-27,556.0000 ,566.0000 ,554.3500 ,565.9500 ,2098400
2014-05-23,547.2600 ,553.6400 ,543.7000 ,552.7000 ,1926900
2014-05-22,541.1300 ,547.5999 ,540.7800 ,545.0600 ,1611400
2014-05-21,532.9000 ,539.1828 ,531.9100 ,538.9400 ,1193000
2014-05-20,529.7400 ,536.2300 ,526.3000 ,529.7700 ,1779900
2014-05-19,519.7000 ,529.7800 ,517.5830 ,528.8600 ,1274300
2014-05-16,521.3900 ,521.8000 ,515.4400 ,520.6300 ,1481200
2014-05-15,525.7000 ,525.8700 ,517.4200 ,519.9800 ,1699700
2014-05-14,533.0000 ,533.0000 ,525.2900 ,526.6500 ,1188500
2014-05-13,530.8900 ,536.0700 ,529.5100 ,533.0900 ,1648900
2014-05-12,523.5100 ,530.1900 ,519.0100 ,529.9200 ,1907300
2014-05-09,510.7500 ,519.9000 ,504.2000 ,518.7300 ,2432800
2014-05-08,508.4600 ,517.2300 ,506.4500 ,511.0000 ,2015800
2014-05-07,515.7900 ,516.6800 ,503.3000 ,509.9600 ,3215500
2014-05-06,525.2300 ,526.8100 ,515.0600 ,515.1400 ,1684400
2014-05-05,524.8200 ,528.9000 ,521.3200 ,527.8100 ,1021300
2014-05-02,533.7600 ,533.9999 ,525.6100 ,527.9300 ,1683900
2014-05-01,527.1100 ,532.9300 ,523.8800 ,531.3500 ,1900300
2014-04-30,527.6000 ,528.0000 ,522.5200 ,526.6600 ,1746400
2014-04-29,516.9000 ,529.4600 ,516.3200 ,527.7000 ,2691700
2014-04-28,517.1800 ,518.6000 ,502.8000 ,517.1500 ,3326400
2014-04-25,522.5100 ,524.7000 ,515.4200 ,516.1800 ,2094600
2014-04-24,530.0700 ,531.6500 ,522.1200 ,525.1600 ,1878000
2014-04-23,533.7900 ,533.8700 ,526.2500 ,526.9400 ,2046700
2014-04-22,528.6400 ,537.2300 ,527.5100 ,534.8100 ,2358900
2014-04-21,536.1000 ,536.7000 ,525.6000 ,528.6200 ,2559700
2014-04-17,548.8100 ,549.5000 ,531.1500 ,536.1000 ,6790900
2014-04-16,543.0000 ,557.0000 ,540.0000 ,556.5400 ,4879900
2014-04-15,536.8200 ,538.4500 ,518.4601 ,536.4400 ,3844500
2014-04-14,538.2500 ,544.1000 ,529.5610 ,532.5200 ,2568000
2014-04-11,532.5500 ,540.0000 ,526.5300 ,530.6000 ,3914100
2014-04-10,565.0000 ,565.0000 ,539.9000 ,540.9500 ,4025800
2014-04-09,559.6200 ,565.3700 ,552.9500 ,564.1400 ,3321700
2014-04-08,542.6000 ,555.0000 ,541.6100 ,554.9000 ,3142600
2014-04-07,540.7400 ,548.4800 ,527.1500 ,538.1500 ,4389600
2014-04-04,574.6500 ,577.7700 ,543.0000 ,543.1400 ,6351900
2014-04-03,569.8500 ,587.2800 ,564.1300 ,569.7400 ,5085200
2014-04-02,565.1060 ,604.8300 ,562.1900 ,567.0000 ,146700
2014-04-01,558.7100 ,568.4500 ,558.7100 ,567.1600 ,7900
2014-03-31,566.8900 ,567.0000 ,556.9300 ,556.9700 ,10800
2014-03-28,561.2000 ,566.4300 ,558.6700 ,559.9900 ,41100
2014-03-27,568.0000 ,568.0000 ,552.9200 ,558.4600 ,13100