Date,Open,High,Low,Last,Close,Total Trade Quantity,Turnover (Lacs)
2018-09-28,234.05,235.95,230.2,233.5,233.75,3069914,7162.35
2018-09-27,234.55,236.8,231.1,233.8,233.25,5082859,11859.95
2018-09-26,240,240,232.5,235,234.25,2240909,5248.6
2018-09-25,233.3,236.75,232,236.25,236.1,2349368,5503.9
2018-09-24,233.55,239.2,230.75,234,233.3,3423509,7999.55
2018-09-21,235,237,227.95,233.75,234.6,5395319,12589.59
2018-09-19,235.95,237.2,233.45,234.6,234.9,1362058,3202.78
2018-09-18,237.9,239.25,233.5,235.5,235.05,2614794,6163.7
2018-09-17,233.15,238,230.25,236.4,236.6,3170894,7445.41
2018-09-14,223.45,236.7,223.3,234,233.95,6377909,14784.5
2018-09-12,216.35,223.7,212.65,221.65,222.65,4570939,10002.01
2018-09-11,222.5,225.4,214.85,216.35,216,3508990,7735.81
2018-09-10,222.5,235.15,220.65,221.05,222,7514106,17130.29
2018-09-07,221,224.5,219.1,223.15,222.95,1232507,2742.84
2018-09-06,224,225,218.2,220.95,221.05,1738824,3856.72
2018-09-05,222,224.6,215.2,222.1,222.4,3023097,6674.93
2018-09-04,238.2,238.2,222.6,223.45,223.7,3554859,8163.82
2018-09-03,236,243.55,235.05,236.85,236.7,5242852,12538.39
2018-08-31,237,239.75,232.95,234.65,234.3,3353833,7913.21
2018-08-30,235.35,237.3,232.1,237.3,236,1921327,4516.57
2018-08-29,233.85,237.7,232.7,234.2,234.55,1394661,3280.33
2018-08-28,237,239.3,231.3,232.9,233.35,2374782,5571.77
2018-08-27,231.8,239.35,231.05,236.8,237.05,1990020,4689.94
2018-08-24,234.5,237.2,230.2,231.5,231,1838417,4289.35
2018-08-23,240.3,240.6,233.1,235.5,235.45,1553953,3662.36
2018-08-21,246.9,246.9,239.25,240.9,240.55,3272005,7941.4
2018-08-20,244,247,243,244.7,245.15,1690225,4141.83
2018-08-17,240.8,244.5,239.2,242.7,243,2838238,6885.52
2018-08-16,236.05,242,235.95,240.35,239.35,2551480,6106.81
2018-08-14,235,238.5,235,237.4,237.55,1885288,4459.96
2018-08-13,233,236.45,232.25,235.2,234.55,1948583,4573.57
2018-08-10,237.3,237.95,231.1,233.65,233.55,2035594,4757.48
2018-08-09,236.65,239.85,235.3,237.25,237.3,1127248,2676.63
2018-08-08,237.25,240.5,235.05,236.35,236.35,1807313,4305.39
2018-08-07,241,241.55,235.3,237.5,237.6,1963538,4677.58
2018-08-06,235.15,240.45,234.15,240,239.5,2560616,6080.87
2018-08-03,236,239,232,235.2,234.65,3357945,7893.32
2018-08-02,232.5,238.05,230.4,235,235.45,5700851,13328.52
2018-08-01,248.7,254.95,234.35,235.1,235.65,13272609,32325.56
2018-07-31,243.4,249.65,241.5,247.1,246.9,4422342,10917.34
2018-07-30,243.7,247,240.9,243.65,242.2,1867720,4544.83
2018-07-27,241,243.95,239.15,242.5,242.25,1581985,3821.97
2018-07-26,235.9,242.95,234.5,239.5,239.1,3996921,9565.1
2018-07-25,248.5,248.5,235.8,236.05,236.9,2310430,5596.44
2018-07-24,244,249.2,241.9,246.3,246.3,2278457,5607.3
2018-07-23,238.9,244.25,235.25,243.05,243.3,2351769,5645.48
2018-07-20,231.25,240.95,231.25,238.9,238.6,3003282,7143.47
2018-07-19,239.7,243.3,228.6,232.5,233.1,4223216,9934.06
2018-07-18,248.4,249.6,232.7,238.1,238.65,3343525,8021.22
2018-07-17,241.55,251.85,240.3,247.5,247.9,3158004,7794.77
2018-07-16,257.9,257.9,242.1,243.9,243.25,3454849,8566.75
2018-07-13,265,265.75,257.55,258.3,258.9,3357333,8804.57
2018-07-12,270.4,272.45,264.35,264.5,265.2,2250217,6045.37
2018-07-11,274.8,275.45,267.45,270,269.8,1407688,3811.57
2018-07-10,275.9,277.8,272.55,274.55,274.75,1284523,3532.63
2018-07-09,268.25,276.2,267,275.3,275.25,2267486,6168.1
2018-07-06,269.8,273.25,265.7,266.2,266.3,2022333,5443.53
2018-07-05,277.45,282.4,270,271.8,271.25,2338411,6459.01
2018-07-04,281,281,275.35,277.7,277.3,3598212,9999.82
2018-07-03,264.5,284.5,262.7,280.1,281,6676660,18483.41
2018-07-02,271,273.1,263.25,264.5,264.45,3661633,9740.9
2018-06-29,262.7,270.15,262.7,269.2,269.35,2077927,5519.02
2018-06-28,263,268.25,261.45,265.05,263.95,4511203,11917.5
2018-06-27,265.1,268.4,261.2,263.15,265.6,2234204,5905.05
2018-06-26,264.8,269.7,263.3,264.6,267.35,2208389,5886.61
2018-06-25,260.1,266.95,260.1,264.55,264.5,2103452,5563.82
2018-06-22,257.9,263.55,256.45,261.95,262.1,2459832,6442.71
2018-06-21,258.05,262.35,255.5,258.15,258.2,3020580,7806.4
2018-06-20,263.7,264.75,257,260.55,260.85,3367252,8755.18
2018-06-19,274.65,274.65,266.05,267,267.05,6224725,16640.21
2018-06-18,271.55,276.85,269.15,274.9,275.35,1541522,4214.24
2018-06-15,279.15,281,271.45,272.2,272.15,3133233,8614.03
2018-06-14,269.8,278.75,268.2,278,277.8,3646744,10067.32
2018-06-13,267,270.5,265.35,270,269.6,1232644,3311.87
2018-06-12,262.75,268.4,262.75,267.2,267.6,1206633,3209.4
2018-06-11,265.6,271.25,262.7,263.25,263.7,3538690,9470.3
2018-06-08,263.7,269.35,263.55,266.7,266.95,1104173,2945.64
2018-06-07,266.9,269.7,263.3,267,267.1,1527128,4075.26
2018-06-06,262.75,266.7,260.35,265.55,265.75,2052017,5408.38
2018-06-05,255.5,264.7,254.8,264.2,263.75,4208120,11030.56
2018-06-04,265,265.4,253.5,255.5,255.25,1819147,4706.54
2018-06-01,269.7,269.7,258.55,265.1,263.25,2622839,6920.49
2018-05-31,267,272,260.7,269.05,269.2,3469905,9239.62
2018-05-30,254,266,253.2,265.7,264.5,4154146,10876.9
2018-05-29,257.4,262.7,257,257.9,257.5,2235734,5803.91
2018-05-28,254.7,262.2,254.65,260.7,260.65,2649349,6862.75
2018-05-25,252.2,259.4,252.2,258.5,257.85,2071496,5324.08
2018-05-24,251,255.5,247.3,255,254.5,2921253,7380.24
2018-05-23,246.5,252.35,245.55,250,250.2,4295785,10726.5
2018-05-22,244,251.1,244,247.6,247.15,3175432,7874.05
2018-05-21,244.1,248.35,240.55,244,243.55,3180360,7762.71
2018-05-18,248.3,248.95,243.35,245.1,244.7,3297714,8103.65
2018-05-17,243.5,249.3,242.5,247.5,247.5,7108750,17573.66
2018-05-16,240,245.6,237.25,241.4,241.1,6328483,15295.87
2018-05-15,256.45,259.5,240.75,242.45,242.65,9298329,23074.68
2018-05-14,280,281.35,251.85,257,255.9,16822847,43913.37
2018-05-11,284.4,290.5,284.4,287,287.5,1974327,5685.22
2018-05-10,292.95,293,283.45,284.15,285.25,1446384,4157.17
2018-05-09,289.6,294.35,288.6,292,292,1820409,5311
2018-05-08,296,296.2,287.25,289.5,289.7,1720983,4998.87
2018-05-07,288.8,295.5,287,295.05,294.2,1848551,5387.46
2018-05-04,287.05,291.5,282.3,287.9,287.8,1399442,4014.1
2018-05-03,292.75,292.75,283.1,286.45,286.65,2561225,7355.63
2018-05-02,297.4,300,289.4,293,292.75,1857277,5479.6
2018-04-30,293.9,298.5,292.05,297.85,297.55,3046154,9025.87
2018-04-27,293.45,294.4,291.05,291.4,292.1,1858644,5443.94
2018-04-26,292.5,293.65,288.75,291.2,291.2,4942803,14401.35
2018-04-25,283.05,291.25,282.05,289.1,289.1,4804882,13808.09
2018-04-24,283,288,281.8,283.7,283.15,2131466,6075.2
2018-04-23,287.7,287.8,282.65,283.2,283.6,1687369,4794.16
2018-04-20,285.95,288.8,283.65,286,286.3,2523492,7225.36
2018-04-19,286,288.65,283.6,285.55,286.2,2434183,6966.56
2018-04-18,282.3,287.45,279.25,285.35,284.1,4719061,13416.32
2018-04-17,282,285.25,277.5,280.6,280.95,5799262,16355.69
2018-04-16,274,280.2,272.55,279.4,279.65,3030999,8371.24
2018-04-13,274,277.35,271.75,275.7,275.5,2196800,6024.34
2018-04-12,273.9,277.8,271.65,273.9,273.85,2149205,5896.21
2018-04-11,276.1,276.35,271.5,273.85,273.85,1996390,5454.47
2018-04-10,280.2,280.7,274.1,275.8,275.5,2190930,6065.36
2018-04-09,275,281.65,273,276.75,277.8,4623765,12889.29
2018-04-06,274.8,275.65,271,272.7,272.7,1852060,5047.58
2018-04-05,274.55,277,271.5,273,273,2658707,7260.79
2018-04-04,276.7,279.05,269.55,270.15,270.25,3283985,8975.77
2018-04-03,276,277.55,271.7,275.3,274.8,2613360,7162.95
2018-04-02,259.35,278.4,259.35,277.45,276.95,6610831,17918.02
2018-03-28,261.25,264,257.5,259.15,258.75,2283408,5951.18
2018-03-27,264,265.75,260.75,264,263.8,3071911,8092.83
2018-03-26,258.05,263.5,253.7,263.45,262.2,2440719,6332.93
2018-03-23,251.05,258.9,250,258.2,257.9,2297852,5859.45
2018-03-22,264.65,264.65,257.6,259.1,258.85,1681596,4369.46
2018-03-21,265.3,266.3,262.15,262.9,263.2,1477158,3901.51
2018-03-20,259.7,263.65,255.1,263.3,262.05,2855717,7453.21
2018-03-19,272.6,273,258.35,260.65,260.6,3665423,9640.91
2018-03-16,280.8,282.7,271.05,272.55,272.4,2762357,7633.86
2018-03-15,278,284.4,277.25,279.55,279.6,2877987,8081.81
2018-03-14,275.25,281.25,275.25,279,278.5,2056369,5729.14
2018-03-13,278.05,281.3,273.2,278.2,278.2,3095190,8590.75
2018-03-12,270,276.65,269.7,276,276.05,2583575,7052.02
2018-03-09,275.9,275.9,266.6,268.5,268.35,1614381,4376.16
2018-03-08,270.5,274.2,265,273.15,273.4,2246589,6068.8
2018-03-07,272,274.45,265.15,268.9,268.9,4847214,13070.84
2018-03-06,276.7,283.1,271.45,272.5,274.15,6601857,18367.89
2018-03-05,274.8,276.95,270.55,276.6,275.65,4680138,12811.25
2018-03-01,275,277.35,274.1,275.45,274.85,2322191,6392.67
2018-02-28,273,277,272,275.4,275.5,2808234,7727.14
2018-02-27,275,279.7,273.1,275.4,275,4778178,13208.65
2018-02-26,273.55,274.8,271.55,274.8,273.5,3672359,10027.43
2018-02-23,264.2,271.9,263,271.2,270.7,3895920,10479.23
2018-02-22,265.95,269.9,261.1,262.9,262.15,5466484,14389.22
2018-02-21,265,268.85,262.2,266.5,266.6,3638163,9678.53
2018-02-20,268.7,274.2,261.65,263,262.85,5120799,13695.83
2018-02-19,277,277.05,263,269,267.95,2620461,7022.82
2018-02-16,280.25,282.75,274.2,275.5,275.6,1925414,5331.07
2018-02-15,284.35,285.25,276,279.85,279.05,1807307,5082.79
2018-02-14,287.95,289,280.9,281.5,281.95,2455660,7003.26
2018-02-12,282.4,289.6,279.7,284.25,285.1,4583181,13079.39
2018-02-09,271.1,279.8,271.1,278.65,278.25,3121544,8655.43
2018-02-08,282,286.5,276.1,280.4,280.45,5863983,16553.84
2018-02-07,270,284.4,270,279.65,280.15,8055761,22500.69
2018-02-06,259,270.3,253.25,266,266.7,7044561,18431.55
2018-02-05,265.1,276.9,255.15,275.5,273.1,6833906,18386.99
2018-02-02,284,285,260.25,274.6,274.85,6697007,18375.08
2018-02-01,290.25,294.9,278.6,289.55,288.35,4593306,13229.01
2018-01-31,302.9,303.7,286.1,291.15,290.65,5397599,15929.24
2018-01-30,300.95,307.3,299.45,304,304,2590100,7871.4
2018-01-29,305.25,306.8,300.7,301.3,301.8,1806919,5489.77
2018-01-25,304,311.25,301.65,305.3,304.25,3631793,11123.41
2018-01-24,306,310.7,302.8,303.7,304.25,2154759,6585.37
2018-01-23,310.7,310.7,304.05,307.7,307.2,4416130,13560.72
2018-01-22,307.05,314.95,306.6,309,308.85,3278437,10171.94
2018-01-19,306,310,300.95,309.9,308.35,3653286,11183.31
2018-01-18,315.05,315.75,301.4,304.5,305.45,3408593,10502.65
2018-01-17,313.85,317,307.55,314.05,313.55,3742677,11717.46
2018-01-16,323,326.9,311.45,317.6,316.4,4683847,14922.72
2018-01-15,327.7,328.75,321.65,323.7,323,4519030,14701.51
2018-01-12,315.05,328.35,315,325.95,325.75,14484043,46643.39
2018-01-11,314,316.7,311.8,313.1,313.3,3481728,10911.99
2018-01-10,315,319.1,312.55,314.25,314.1,2517494,7944.49
2018-01-09,317.6,319.65,314,314.7,315.3,2411068,7628.8
2018-01-08,314.65,319.2,312.2,317.45,317.6,2171903,6855.32
2018-01-05,312.3,315.85,310.35,312.85,312.95,1896601,5938.16
2018-01-04,312,313.5,307.25,312.3,312.25,2703849,8380.41
2018-01-03,311.9,315.15,310.15,310.95,311.2,2073353,6469.92
2018-01-02,314.3,314.95,307.55,310.7,311.15,2014415,6252.42
2018-01-01,317.75,317.8,311.8,313.45,312.9,1602814,5040.75
2017-12-29,308.05,318,306.35,316.05,316.4,6874520,21586.26
2017-12-28,306.5,309.3,303.55,306.8,306.6,4620000,14164.22
2017-12-27,305.5,308.8,302.5,305.65,305.55,3315278,10164.51
2017-12-26,303.7,307.7,300.55,305.5,305.95,3956481,12073.55
2017-12-22,301,306.35,299.7,302.8,302.75,4703911,14271.47
2017-12-21,302.25,303,298.15,300.2,300.15,2280137,6845.56
2017-12-20,301,303.8,297.75,302,300.85,4692403,14149.92
2017-12-19,292,301.45,291.7,300.7,300.65,8383608,24973.97
2017-12-18,280,293.95,275.1,291.6,290.85,5912782,17013.97
2017-12-15,289,289.95,286.15,287.1,286.85,3036814,8735.39
2017-12-14,288,288.25,279.2,284.5,284.3,5575066,15810.93
2017-12-13,290,292.5,282.2,284.8,284.45,6799578,19574.91
2017-12-12,298.6,298.6,286.65,287.45,287.8,6874578,20150.22
2017-12-11,290,299.55,285.9,297.85,298.35,8045275,23729.27
2017-12-08,287.55,289.9,285.05,288.05,288.45,4297335,12354.21
2017-12-07,276,284.85,275.65,284.8,284,3820082,10662.6
2017-12-06,278.9,282.95,273.6,275.3,274.95,4358618,12100.11
2017-12-05,279.4,283.75,278.15,280.4,279.95,4876970,13694.44
2017-12-04,285,286.5,276.4,280.3,279.05,5784862,16212.97
2017-12-01,288.45,293.6,282.6,284,283.55,7150041,20637.33
2017-11-30,278.9,292.2,277.55,288.1,287.1,9944314,28436.36
2017-11-29,287.3,290.65,278.3,279.05,280.2,6464166,18367.29
2017-11-28,277,289.8,276.5,287.2,287.75,11258640,32227.87
2017-11-27,277.5,278.4,274.3,277.75,277.45,2208868,6106.05
2017-11-24,275.05,280,275.05,277.2,278.7,3855810,10704.91
2017-11-23,273.15,276.95,270.5,276.25,274.8,3371088,9240.31
2017-11-22,273.5,275.85,267.75,275,274.05,5015906,13645.79
2017-11-21,275.9,280.75,271.15,273.5,273.15,12063135,33327.37
2017-11-20,261.15,276.25,259.25,275.15,274.9,13458563,36047.39
2017-11-17,252.25,260.8,250.8,258.95,259.9,6857865,17611.63
2017-11-16,254,254.65,247.2,251.25,251.95,6292626,15781.35
2017-11-15,237.9,253.35,237.9,252.15,250.9,17805319,44321.86
2017-11-14,234.7,248,228.4,246.4,246.7,15847309,37901.49
2017-11-13,236.3,239.8,232.85,233.95,234.4,2923051,6914.92
2017-11-10,240.7,244,234.65,236.3,236.15,7726311,18509.13
2017-11-09,225.8,241.6,225.3,239.85,240.45,11299727,26521.93
2017-11-08,226,228,222.55,225.4,224.5,3299527,7424.32
2017-11-07,235,235.5,221.3,225,225,5306883,12105.05
2017-11-06,224.9,236.9,224,234.45,234.7,6994467,16298.62
2017-11-03,227,227.9,224.35,225.5,225.3,1920643,4331.7
2017-11-02,227.9,231.25,223.4,226.95,226.35,7866167,17834.16
2017-11-01,226.95,231.4,226.35,228,227.8,3608627,8238.83
2017-10-31,226.95,228.25,223.15,227.5,226.95,5175219,11696.96
2017-10-30,225,230.25,222.5,226.5,226.8,13953152,31569.51
2017-10-27,211.3,221.8,209.75,221.7,220.5,8891566,19257.33
2017-10-26,204.95,210.85,203.4,209.7,209.8,4964383,10341.97
2017-10-25,211,211.5,203,205,205.3,2640192,5437.31
2017-10-24,204,210.25,203.55,209.7,209.65,3568231,7402.2
2017-10-23,205.5,207.45,202.6,203.75,203.1,2952899,6030.3
2017-10-19,207.9,207.95,203.7,203.85,204.6,532661,1095.73
2017-10-18,211.45,211.45,205.6,207.5,206.8,4687271,9730.6
2017-10-17,210.4,213.35,209.05,210.55,210.3,3269191,6898.79
2017-10-16,210.3,211.85,207.1,209.4,209.6,2658347,5563.4
2017-10-13,211,214.2,209.25,210,210.25,3171251,6713.26
2017-10-12,211,212.9,208,212,212,3902627,8224.13
2017-10-11,209.45,216,205.6,209.75,209.4,6891689,14629.38
2017-10-10,209.5,211.15,207.7,208.5,208.45,2125747,4448.8
2017-10-09,209.65,211.35,207.65,208.25,208.3,1653094,3454.22
2017-10-06,210,212.25,208.65,209.6,209.6,2534607,5332.72
2017-10-05,204.95,210.55,204.55,210.5,209.45,2228532,4637.19
2017-10-04,207.3,207.7,203.15,205.7,204.95,1964885,4032.28
2017-10-03,207.25,210.55,205,206.85,206.45,1985873,4118.57
2017-09-29,204.5,209.9,203.4,206.6,205.8,3721338,7700.44
2017-09-28,199.05,204.5,198.7,204,203.15,4602566,9312.65
2017-09-27,206.5,207,196.65,198.5,198.6,3331256,6727.73
2017-09-26,196,206.45,195.3,204.95,204.65,5546594,11185.5
2017-09-25,201.45,202,192.3,197,196.65,4019965,7877.39
2017-09-22,211,211,200,201.2,201.15,3851873,7911.13
2017-09-21,214,214.8,207.3,213.5,212.2,2914695,6159.43
2017-09-20,216.4,216.85,213.1,213.65,213.7,2906933,6234.53
2017-09-19,213,220.2,212.85,216.4,216.2,9580786,20840.29
2017-09-18,212.65,215,210.7,213.45,213.3,2491966,5303.92
2017-09-15,211,213.7,208.85,210.1,210.55,2608124,5500.51
2017-09-14,208.5,213.8,207.35,212.5,212.05,2980684,6266.23
2017-09-13,214.65,214.95,206.2,208.8,207.3,4637092,9768.64
2017-09-12,212,213.65,210.15,211.7,212.05,4884083,10349.32
2017-09-11,209.2,211.05,207.3,209.4,209.25,3393087,7098.12
2017-09-08,206.1,210.8,205.45,206.55,206.9,6430260,13393.1
2017-09-07,207.95,209.3,204.8,205.4,205.75,5862028,12129.82
2017-09-06,195.1,207.2,194.6,206.5,205.95,14490021,29584.24
2017-09-05,194.3,197.4,193.3,197.15,196.7,3442385,6738.89
2017-09-04,198,198.4,190.5,193.3,193.3,4372250,8461.6
2017-09-01,198.25,200.65,196.3,197.8,197.6,3401210,6743.59
2017-08-31,198.5,200.7,196.1,198.2,198,7760949,15413.6
2017-08-30,193,198.15,192.35,197.5,197.05,7173447,14034.74
2017-08-29,192.95,197.5,189.35,190.55,190.35,5679382,10969.25
2017-08-28,195,196.3,192.05,193.9,193.3,3684762,7147.52
2017-08-24,197.3,198.3,193.7,194.2,194.25,4587179,8960.23
2017-08-23,191.5,197.45,189.15,196.75,196.55,7522673,14522.9
2017-08-22,197.15,199.5,188.85,190.6,189.85,7466196,14417.1
2017-08-21,196.65,203,194.4,196.5,196.15,15744338,31403.67
2017-08-18,189.8,196.4,188.05,195.7,194.4,10030010,19308.69
2017-08-17,194,197.4,189.8,190.9,190.6,10381703,20050.09
2017-08-16,182.5,196.75,181.5,194,193.85,29191015,55755.08
2017-08-14,166,180.3,165.1,177.3,178.75,9368807,16312.73
2017-08-11,155.1,164.8,152.05,163.4,164.2,6027593,9628.51
2017-08-10,161.85,163.5,153.2,157.3,156,2470478,3921.42
2017-08-09,165.5,166.9,160.45,161,162.1,1267995,2082.83
2017-08-08,171.8,171.8,165.6,166.25,166,2372930,3988.91
2017-08-07,167,171.7,167,170.5,170.45,2548868,4339.35
2017-08-04,164.7,167.6,163.85,166.35,166.45,2298689,3815.79
2017-08-03,165.95,169.4,164.5,167,166.65,2895078,4845.26
2017-08-02,168,168.55,164.2,164.85,165.1,2009220,3334.75
2017-08-01,171,171.75,166.75,167.8,167.5,2140964,3622.9
2017-07-31,169.5,172.4,168.35,170.1,169.55,1896521,3230.5
2017-07-28,167.9,170.65,166.85,168.85,169.15,2290563,3860.48
2017-07-27,173.85,173.85,167.7,168.4,168.4,2370296,4031.92
2017-07-26,172,175.35,170.75,172.35,172.2,3803339,6583.98
2017-07-25,170.5,172.25,169.2,171.7,171.15,2103806,3600.42
2017-07-24,172.2,174.3,169.45,170.4,170,2636591,4536.3
2017-07-21,171.9,173.85,169.7,172.5,172.2,4670938,8039.92
2017-07-20,175.4,176.25,170.3,171,171.3,2791324,4827.35
2017-07-19,173.8,177.4,173.7,175.1,175.15,4161102,7313.99
2017-07-18,176.1,178.7,173.05,173.95,173.75,3264325,5734.23
2017-07-17,174.25,179.3,172.6,176.95,177,4882663,8646
2017-07-14,175.9,175.9,172.05,174.25,174.2,2831387,4932.13
2017-07-13,175.35,176.7,171.2,174.75,175.4,5222043,9084.43
2017-07-12,171.05,174.8,169,173.35,173.75,10623109,18368.34
2017-07-11,167.05,172.8,167.05,169.25,169.5,12571250,21392.59
2017-07-10,159,167.85,157.1,167.2,166.55,4761386,7866.08
2017-07-07,153.15,158.9,153.1,157.65,157.75,6442241,10106.02
2017-07-06,156.5,157.8,152.75,153.25,153.35,4873097,7546.37
2017-07-05,151.5,157.1,150,156.3,156.15,5849123,9038.88
2017-07-04,153.7,154.15,149.75,150.1,150.05,3080845,4670.92
2017-07-03,152.5,155.65,150.75,151.65,151.6,8680232,13243.65
2017-06-30,148,151.7,147.1,150.5,150.65,1854572,2787.02
2017-06-29,149.95,151.7,147.9,149.5,148.5,2280933,3427.43
2017-06-28,147.25,150.2,146.4,149,149.15,2135161,3171.42
2017-06-27,151.15,151.95,145.75,147.4,147.35,1465569,2168.84
2017-06-23,154.6,155,149.8,151.3,151.15,1980476,3003.79
2017-06-22,157,158.6,154,154.2,154.75,2216575,3452.47
2017-06-21,156.8,159.4,156.05,156.65,156.8,2770731,4366.89
2017-06-20,156.75,158.65,155.55,156.6,156.85,1212404,1905.12
2017-06-19,159,159.55,155.9,156.3,156.4,1362450,2137.51
2017-06-16,159.95,161.8,157.7,157.8,158.2,1968954,3144.41
2017-06-15,158.45,162.75,157.6,158.75,159.1,3647423,5845.75
2017-06-14,156.95,160.45,155.05,158.15,158.45,4815053,7637.53
2017-06-13,152.45,157.7,151.7,155.75,156.45,3463217,5359.78
2017-06-12,153.5,154.5,151.75,151.8,152.1,1438107,2198.67
2017-06-09,154.9,155.65,152.8,154,154.4,1319642,2033.52
2017-06-08,155.1,156.9,153.4,154.2,154.6,1479812,2293.76
2017-06-07,152.65,156.4,152.4,155.1,155.55,1943703,3006.86
2017-06-06,155,155.65,152.2,152.5,153,1290705,1983
2017-06-05,155.05,156.5,152.9,154.8,154.95,1647207,2549.95
2017-06-02,153.1,158.35,152.15,154.6,154.85,3603942,5621.37
2017-06-01,148.35,154,148.25,153.05,152.4,2952069,4485.21
2017-05-31,148.55,151,147.55,149.7,149.4,3325237,4964.89
2017-05-30,145,146.2,143.7,145.45,145.55,1513053,2196.49
2017-05-29,147.2,147.5,143.9,144.9,145.4,977041,1425.46
2017-05-26,144,147.25,143.5,146.9,146.9,1417686,2068.14
2017-05-25,143.45,144.65,142.1,143.25,143.05,1842806,2641.78
2017-05-24,145.2,146.1,140.2,142,141.7,1755862,2511.75
2017-05-23,148.05,148.4,143.65,144.7,144.75,1355129,1972.13
2017-05-22,149.8,151.15,147.2,147.95,147.8,1098727,1636.02
2017-05-19,149.5,153.8,148.35,149.3,149.5,2744849,4157.98
2017-05-18,152,152.6,147,147.1,147.5,1233917,1847.07
2017-05-17,154,154.65,152.5,152.5,152.85,1161590,1779.67
2017-05-16,154.6,155.45,153,153.85,154.45,1306020,2013.41
2017-05-15,152.65,155,152.45,154.55,154.6,1012554,1558.96
2017-05-12,154,154.75,151.65,152.6,152.65,940916,1435.63
2017-05-11,155,156.2,153.2,153.75,154,589464,910.88
2017-05-10,154.9,156.35,153.9,154.65,154.85,1186929,1838.9
2017-05-09,153.2,155.15,152.55,154,154.05,939148,1444.34
2017-05-08,152.8,154.15,151.95,152.45,152.6,1239593,1897.26
2017-05-05,156.5,156.5,151.1,152,152.3,1349536,2073.09
2017-05-04,156.3,158.3,154.8,155,155.35,1653237,2581.07
2017-05-03,158.85,158.85,155.55,156.25,156.2,1523044,2385.92
2017-05-02,154.3,161.45,153.75,157.5,157.7,6827849,10835.58
2017-04-28,153.4,154.7,152,152.8,153.1,1132516,1736.48
2017-04-27,155,155.4,151.55,152,152.1,1388038,2122.54
2017-04-26,152.45,156.6,151.6,154.05,153.75,4161713,6433.14
2017-04-25,152.4,153.15,151,151.6,151.7,945527,1437.23
2017-04-24,151,153.25,151,151.5,151.95,1079887,1642.96
2017-04-21,153.5,153.9,149.7,151.2,151.3,1293698,1966.07
2017-04-20,150.25,153.6,150.25,152,152.15,1540540,2346.43
2017-04-19,147.9,150.8,147.5,150.6,150.2,1092317,1632.17
2017-04-18,149.1,152.5,147.5,147.7,148.15,1563947,2356.03
2017-04-17,151,151,148.55,149.05,149.45,830703,1242.12
2017-04-13,152,153,149.8,150,150.5,1272204,1929.81
2017-04-12,153.95,153.95,150.3,151.8,151.75,1907247,2899.6
2017-04-11,151.5,153.75,151.05,153.7,153.4,2064221,3146.21
2017-04-10,151.5,152.25,149.4,150.55,150.95,1857915,2800.01
2017-04-07,152.8,154.45,150,150,150.6,1444642,2202.25
2017-04-06,152.9,154.35,151.25,152.55,153.05,2295942,3509.67
2017-04-05,152.8,154.8,151,152.75,152.65,2011288,3079.38
2017-04-03,150.65,153.5,150.3,151.3,151.9,1788548,2722.96
2017-03-31,151.45,152.1,150.1,150.5,150.55,1193137,1803.31
2017-03-30,151.45,152.75,149.7,150,150.15,3022795,4557.84
2017-03-29,151.7,153,149.5,150.1,150.6,2092924,3168.41
2017-03-28,149.9,153.9,148,153,150.55,2740120,4110.55
2017-03-27,151,151.9,148,148,148.6,2933289,4381.41
2017-03-24,152.9,153.15,150.5,150.85,151.15,3485991,5286.28
2017-03-23,143.9,152.5,143.2,151.7,151.6,6422298,9552.1
2017-03-22,145.55,145.55,142.2,142.75,143.1,2306755,3313.05
2017-03-21,147,148.45,145.1,145.6,145.9,2955856,4332.96
2017-03-20,144.8,147.45,144.8,146.55,146.45,2675495,3920.26
2017-03-17,145.7,145.7,142.25,144.5,144.8,1898811,2738.14
2017-03-16,141.6,145.5,141.35,144.45,144.7,3987646,5746.46
2017-03-15,139.6,142.1,139.3,140.95,140.9,1279451,1805.03
2017-03-14,140.2,140.4,138.6,139.6,139.5,838219,1169.88
2017-03-10,140.85,142.25,136.75,137.15,137.1,1671172,2322.75
2017-03-09,140.6,142.35,140.2,140.6,140.8,1073015,1515.67
2017-03-08,142.4,143,140.05,140.8,141.4,1103877,1561.79
2017-03-07,143,144.15,142.2,142.4,142.75,727617,1040.72
2017-03-06,143.95,145.2,142.1,142.8,143.25,2043052,2933.15
2017-03-03,141.1,144.2,140.1,143.25,143.35,1672938,2381.46
2017-03-02,145.45,145.75,140.05,141.1,141.1,1765255,2518.52
2017-03-01,138.5,145.8,138.25,144.1,143.6,4919352,7066.2
2017-02-28,139.15,139.85,136.75,138.15,138.05,1513693,2088.58
2017-02-27,139,140.45,138.35,138.45,138.9,1129032,1574.65
2017-02-23,140.05,140.9,138.7,139.1,139.25,1340126,1871.67
2017-02-22,142.55,142.75,139.6,139.75,140,1296093,1827.19
2017-02-21,142.15,143.2,141,141.7,141.6,1671915,2369.22
2017-02-20,141,142.6,139.8,141.4,141.6,1517679,2144.39
2017-02-17,140.9,141.95,139.65,139.8,140.15,952450,1341.58
2017-02-16,139.2,140.7,138.1,140.65,140.1,942382,1314.08
2017-02-15,140.9,142.85,138,138.4,138.75,1193620,1672.79
2017-02-14,142.4,143.7,139.95,140.9,141.2,1395593,1978.89
2017-02-13,144.9,146.85,141.25,141.5,141.95,2224197,3183.39
2017-02-10,143.95,145.5,142.6,144,143.95,1367413,1969.94
2017-02-09,146,147.15,143.05,143.75,143.9,1726818,2498.72
2017-02-08,141.95,146.9,141.35,145.85,146.15,2162887,3121.95
2017-02-07,142.1,145.8,140.1,141.9,141.65,2205918,3157.09
2017-02-06,141.9,144.75,141.2,142.8,142.75,2127506,3039.13
2017-02-03,138.2,143.9,137.1,141.55,141.85,3569132,5036.55
2017-02-02,132.45,138.8,132.4,137.4,137.65,6652685,9084
2017-02-01,129.05,130.65,127.35,129.85,130.1,1221969,1580.78
2017-01-31,130.5,132,128.5,128.7,128.85,1614154,2100.16
2017-01-30,129.1,131.8,128.1,130.25,130.45,1256759,1635.01
2017-01-27,128.35,129.95,128.35,128.8,129.2,759876,982.7
2017-01-25,129.25,129.25,127.45,128.3,128.35,909771,1166.6
2017-01-24,128.8,128.95,126.85,128.5,128.45,996229,1272.85
2017-01-23,127.6,128.4,126.6,127.65,127.9,746313,952.83
2017-01-20,130.25,131.35,126,126.9,126.4,961631,1233.64
2017-01-19,129.8,131.55,129.15,130.25,130.5,1308883,1708.02
2017-01-18,128,130.45,127.7,128.5,128.65,1059940,1367.68
2017-01-17,128.6,129.4,126.55,127.5,127.6,851814,1090.57
2017-01-16,128.2,128.4,127,127.6,127.65,538746,688.06
2017-01-13,126.9,130.9,126.65,128.15,128.35,3617760,4668.88
2017-01-12,128.3,128.4,124.05,124.9,125.15,1403598,1764.05
2017-01-11,125,127.9,124.55,127.65,127.55,839283,1061.75
2017-01-10,125.5,125.5,123.8,124.5,124.45,533212,663.16
2017-01-09,124.75,125.5,123.95,124.75,124.75,414927,517.65
2017-01-06,125.4,126.95,124.05,124.5,124.65,1255021,1573.67
2017-01-05,124.75,125.65,124.55,125.3,125.2,503565,630.23
2017-01-04,125,126.05,123.8,124.1,124.45,656213,818.98
2017-01-03,122.8,125.4,122.8,124.75,124.45,580430,721.93
2017-01-02,122.8,124.2,121.35,123.55,123.55,1102178,1354.06
2016-12-30,121.1,123.3,121.1,122,122,1017447,1244.54
2016-12-29,119.6,122.15,119.6,121.3,121.1,1025503,1241.44
2016-12-28,119.2,122,119.2,119.8,119.6,866902,1047.42
2016-12-27,117,121.05,116.45,120.05,120.55,728501,870.77
2016-12-26,118.8,118.85,116.3,117.4,117,425216,498.73
2016-12-23,119.5,119.8,118,118.7,118.85,749376,891.02
2016-12-22,122.4,122.4,119,119.3,119.4,839802,1006.49
2016-12-21,120.75,122.95,120.75,121.95,121.6,677057,826.44
2016-12-20,124.8,125,120.75,121.2,121.25,646197,790.28
2016-12-19,124.8,126.1,124,124.05,124.3,923038,1153.8
2016-12-16,125,125,122.95,124,124.3,804735,997.33
2016-12-15,122.5,126.85,122.2,124.4,124.45,2212399,2759.52
2016-12-14,123.85,124.8,122.4,122.95,122.75,826188,1021.86
2016-12-13,124.05,125,123.05,123.4,123.35,502421,621.51
2016-12-12,123.9,125,122.1,123.45,123.35,760874,942.51
2016-12-09,124.35,124.6,123.5,123.7,123.9,920060,1141.18
2016-12-08,123,125.1,123,123.75,123.85,1090370,1354.02
2016-12-07,124.35,124.5,120.75,122.5,122.3,1217621,1497.39
2016-12-06,123.8,125.25,122.8,123.6,123.4,1486818,1846.66
2016-12-05,121.45,124.85,121.1,124,123.65,1401882,1726.87
2016-12-02,121.5,123.4,120.3,121.7,121.55,1343432,1636
2016-12-01,124.65,124.65,121.55,121.85,121.9,1205710,1487.76
2016-11-30,122.95,124.4,122.5,123.8,123.85,1616908,1998.63
2016-11-29,122.8,124.2,121.5,122.45,121.95,1993986,2444.39
2016-11-28,118.55,121.8,117.5,120.75,120.95,1738935,2098.12
2016-11-25,116,119.2,115.6,118.8,118.5,1474301,1729.5
2016-11-24,117.65,117.65,114.5,115.2,115.1,2220419,2571.17
2016-11-23,118.8,118.9,116.85,117.75,117.65,2170944,2551.58
2016-11-22,117.8,118.8,116.05,117.45,117.3,3411500,3996.57
2016-11-21,120.1,121.8,114.9,115.8,115.65,1976322,2322.63
2016-11-18,118.9,121,118.3,120.9,120.1,2008909,2408.65
2016-11-17,121.7,122.8,115.2,118.4,118.6,1306586,1571.34
2016-11-16,123.1,125.3,120.4,120.8,121.3,4703414,5766.07
2016-11-15,119.8,119.8,114.25,116.9,117,2405650,2821.05
2016-11-11,123,125.35,117.25,119.8,118.65,3058329,3676.04
2016-11-10,124,127.1,123.65,125.3,125.4,2170482,2726.12
2016-11-09,118,122.9,114.95,122.3,121.9,5272740,6252.64
2016-11-08,130,131,126.55,127.95,127.45,2758553,3546.48
2016-11-07,127.7,130.4,127.25,128.35,128,1948286,2510.17
2016-11-04,131,132,126,126.4,126.85,4614456,5932.76
2016-11-03,134.1,136.25,130.8,131.5,131.35,2063211,2736.84
2016-11-02,138,138,134.5,134.95,134.95,2026448,2751.99
2016-11-01,139.4,140.75,138.3,138.5,138.6,1497745,2087.7
2016-10-30,140.65,141,139,139.2,139.4,428310,598.95
2016-10-28,138,141.3,138,139.5,139.95,2281364,3195.54
2016-10-27,139.5,141.2,135.65,138,137.75,8524741,11813.66
2016-10-26,148,151.2,144.05,144.5,145.4,3586046,5290.8
2016-10-25,149.05,151.75,148.4,149.95,150,3234883,4848.43
2016-10-24,152.9,156,152,153.5,154.05,2715234,4200.26
2016-10-21,152.45,154.2,151.15,151.95,152.5,1751366,2667.13
2016-10-20,155.95,156.65,151.95,152.5,152.35,2780284,4276.92
2016-10-19,152,157.7,150.85,154.15,154.6,6685790,10411.71
2016-10-18,150.95,152.7,150.75,151.4,151.9,2736835,4153.1
2016-10-17,153,154.25,149.2,150.15,150.25,3180180,4826.62
2016-10-14,149,154.2,147.4,153.3,153.2,3968866,6001.16
2016-10-13,151.45,153,145.1,147.5,147.85,3116651,4631.63
2016-10-10,151.9,153.95,151.1,152.15,151.65,2063455,3145.51
2016-10-07,152.3,154.5,150.6,151.4,151.25,4097231,6233.4
2016-10-06,153.95,155.45,148.6,151.25,150.9,6256632,9528.1
2016-10-05,141.95,154.4,140.45,152.85,153.3,9741635,14554.9
2016-10-04,142.5,143.25,138.75,142,141.8,2678079,3782.65
2016-10-03,140.95,143.15,139.8,142.45,142.35,1927658,2741
2016-09-30,136.95,140.9,136.2,139.55,139.6,1471713,2041.23
2016-09-29,147.9,148,134.35,137.4,137,4753568,6621.12
2016-09-28,148.1,149.15,145.6,146.85,146.75,6464628,9527.29
2016-09-27,140.9,146.4,140.55,146.25,144.55,3316650,4746.09
2016-09-26,143.45,144.25,140,140.45,140.65,2769361,3938.54
2016-09-23,138.9,144,138.1,142.25,142.4,3538509,5004.07
2016-09-22,139.15,139.95,137.7,138.55,138.9,1204798,1671.52
2016-09-21,138,140.35,137.6,138,138.05,1635459,2272.11
2016-09-20,139.7,140.35,137.5,137.65,138,1787917,2480.4
2016-09-19,139.85,141.3,138.95,139.55,139.9,1362666,1906.02
2016-09-16,138.35,141.7,137.85,139.7,139.85,3029995,4235.35
2016-09-15,137.35,138.5,136.3,137,137,1451283,1991.88
2016-09-14,135.2,138.2,135.1,137.5,137.45,1045853,1429.46
2016-09-12,137.9,138.4,134.95,135.5,135.3,2248691,3060.59
2016-09-09,142.2,142.7,138.8,139.5,139.7,1199464,1687.44
2016-09-08,142.25,143.5,141.8,142.25,142.2,1155009,1647
2016-09-07,141.75,144.2,141.3,142.5,142.2,2381717,3401.42
2016-09-06,141.9,143.25,141.25,141.7,141.75,1300643,1852.52
2016-09-02,141.4,142.6,141,141.8,141.6,1681308,2384.65
2016-09-01,140.25,143.35,140,141.1,141.1,2493654,3534.56
2016-08-31,140.1,141.6,140,140.1,140.25,1401308,1969.16
2016-08-30,139.65,140.75,138.75,140.1,140.2,1832319,2561.91
2016-08-29,140.55,141.15,137.8,139.05,139,1604324,2231.58
2016-08-26,141,141.7,138.9,139.8,139.9,1468343,2058.33
2016-08-25,143.4,145.5,140.1,140.6,140.45,4868511,6958.79
2016-08-24,140.4,142.45,139.8,140.2,140.25,2956023,4163.7
2016-08-23,138.7,141,138.4,139.9,139.6,1282978,1791.19
2016-08-22,142,142.05,138,138.4,138.4,1398679,1947.98
2016-08-19,139.85,141.85,138.75,141.05,141.25,2298138,3228.51
2016-08-18,138.45,139.55,137.85,138.75,138.85,901208,1250.08
2016-08-17,138.8,139.4,137.15,137.7,137.65,778141,1074.7
2016-08-16,136.9,139.1,136.1,137.65,138.05,1518494,2088.3
2016-08-12,137.8,139.45,136,136.75,136.95,1024054,1414.49
2016-08-11,137.5,139.25,135.75,137.9,137.3,1140212,1568.72
2016-08-10,144.25,144.5,137.25,137.45,137.75,3289526,4614.1
2016-08-09,143.9,147,139.15,142.7,143.25,8549636,12302.18
2016-08-08,138.55,143.5,138.4,142.7,142.9,2430227,3446.81
2016-08-05,138.5,140.65,138.5,139.45,139.1,1427614,1988.02
2016-08-04,136,139.4,135.5,138.15,138.3,1515003,2088.78
2016-08-03,138.4,140.05,135.1,135.6,135.75,1451654,1996.69
2016-08-02,141,141.8,138.1,138.4,138.4,1175233,1646.87
2016-08-01,143,144.85,138.25,141,141,1987955,2823.73
2016-07-29,140.9,144.7,139.2,142.5,142.15,3056272,4351.61
2016-07-28,138,142.25,136.55,140.1,140.15,3754038,5255.56
2016-07-27,131.45,138.75,131.45,137.65,137.45,3576969,4878.82
2016-07-26,133.45,134.55,130.55,131.2,131.15,1271947,1687.67
2016-07-25,131.75,134,131.2,133.25,133.45,1656721,2195.84
2016-07-22,131.9,132.9,131.2,131.3,131.5,2012357,2649.89
2016-07-21,134.8,134.8,131.15,131.55,131.8,1884426,2501.25
2016-07-20,130.35,134.8,130.35,133.9,133.85,1887075,2518.99
2016-07-19,131.5,131.5,128.8,130.95,130.05,3903542,5074
2016-07-18,133,133.45,129.15,129.55,129.95,2283784,3004.79
2016-07-15,134,134.5,132.25,132.6,132.6,1587827,2112.71
2016-07-14,132.9,133.3,131.6,132.9,132.6,1093389,1448.93
2016-07-13,132.9,133.8,131.1,132.2,132.15,1306338,1726.29
2016-07-12,133.45,135.15,132.5,132.75,132.9,1612081,2157.91
2016-07-11,134,135,132.7,133.1,133.1,1689644,2259.91
2016-07-08,134.45,134.6,131.45,132.55,132.6,1296935,1718.88
2016-07-07,133.5,136.4,133.45,134.4,134.45,2125346,2871.1
2016-07-05,134.25,136.15,133.2,133.75,133.9,942568,1269.1
2016-07-04,135.6,135.8,133.8,134.5,134.1,1144671,1539.68
2016-07-01,132,136.75,131.5,134.25,134.9,5379977,7243.79
2016-06-30,130.5,131.95,129.45,131.6,131.2,2810587,3671.52
2016-06-29,128.15,130.9,128.1,129.55,129.7,2735697,3551.68
2016-06-28,127.5,128.6,126.75,128.25,127.85,2563561,3275.46
2016-06-27,124.75,126.4,124.3,125.95,125.95,2162032,2715.77
2016-06-24,120.5,124.85,117.1,123.4,124.25,3585896,4327.25
2016-06-23,127.5,128.15,125.6,126.4,126.75,1408701,1784.79
2016-06-22,125.6,128.65,124.7,127,127.25,2792498,3546.81
2016-06-21,126.3,126.8,125.1,125.15,125.45,447117,563.25
2016-06-20,124.55,127.15,124.55,126,126.15,732869,923.88
2016-06-17,126.5,128.35,124.7,125.4,125.7,1717907,2178.65
2016-06-16,126.9,128.55,123.8,125.8,126.1,1489092,1881.45
2016-06-15,127.25,128.15,126.6,126.75,127,1662070,2116.66
2016-06-14,129.4,129.5,126,126.35,126.5,2902578,3705.09
2016-06-13,122,129,122,127.9,128.15,4305954,5461.09
2016-06-10,125.3,126,122.7,123.75,123.65,900666,1119.05
2016-06-09,127.3,127.45,124.6,125.05,124.95,2825223,3554.62
2016-06-08,119.3,126.5,118.9,126,124.4,2390316,2952.57
2016-06-07,119.4,120.35,118.85,119.7,119.35,690551,826.5
2016-06-06,120.35,121.2,118.6,119.35,119.3,866406,1034.82
2016-06-03,120.95,122.1,119.7,120.35,120.2,1783456,2152.68
2016-06-02,118.5,119.8,117.65,119.65,119.25,549738,651.64
2016-06-01,118.2,119.45,117.85,117.9,118.05,581341,689.22
2016-05-31,117.8,119.1,117.55,118.1,117.75,658231,777.45
2016-05-30,118,119.65,117.3,117.9,117.95,692008,819.71
2016-05-27,118.1,119.4,116.85,117.05,117.3,676137,797.88
2016-05-26,120,120.25,118.15,118.35,118.6,1383549,1646.87
2016-05-25,120,121,119.15,119.5,119.5,1787665,2143.66
2016-05-24,121.7,122.2,119.7,121.7,121.75,1438192,1732.8
2016-05-23,120.5,124.1,119.7,120.5,120.4,1396870,1705.09
2016-05-20,119.9,121.15,119.5,120.1,120.05,466672,561.05
2016-05-19,120,122,118.95,119.8,119.95,1085102,1306.62
2016-05-18,120,121.75,119.55,120.65,120.95,641976,776.14
2016-05-17,121,121.4,119.6,120.5,120.35,1068540,1287.08
2016-05-16,119.55,121,118.45,120.75,120.65,688646,825.83
2016-05-13,118,120.7,118,119.5,119.55,1103386,1319.18
2016-05-12,117.75,119.2,117.25,119,118.95,596225,704.54
2016-05-11,117,118.25,116.3,117.5,117.3,622661,731.78
2016-05-10,119,119.95,118,118.4,118.2,526190,625.29
2016-05-09,118.9,120.4,117.45,118.6,118.75,1207381,1437.25
2016-05-06,116.55,119.5,115.8,118.7,118.1,654231,772.29
2016-05-05,117,117.8,115.3,117,116.35,745000,868.5
2016-05-04,119.8,119.8,116.3,116.65,116.95,894057,1054.9
2016-05-03,121.6,122.55,119.15,119.2,119.45,1356187,1638.36
2016-05-02,119.35,121.8,119,121.7,121.1,717595,860.64
2016-04-29,121,121.05,119,120.1,120.05,869948,1042.22
2016-04-28,122.5,123.5,120,120.4,120.3,2142054,2587.18
2016-04-27,122.5,123.95,121.95,122.4,122.4,1949554,2396.79
2016-04-26,120.6,122.5,120.6,121.55,121.8,984070,1199.34
2016-04-25,120.4,121.9,120,120.9,121.2,782130,943.57
2016-04-22,119,121.85,119,120.3,120.25,716365,863.98
2016-04-21,122.4,122.75,119.55,120.1,120.1,892645,1079.74
2016-04-20,120.2,123.2,119.55,121.8,121.85,1572869,1904.59
2016-04-18,120.85,121,119.1,120.4,120,765331,918.68
2016-04-13,119.05,121.35,118.95,120.5,120.65,928735,1116.52
2016-04-12,119.5,120.1,118.05,118.6,118.35,788617,938.67
2016-04-11,118,120.25,117.85,119.35,119.5,1050521,1254.56
2016-04-08,118.5,119,117,117.6,117.7,648096,765.29
2016-04-07,118.1,120.4,118.1,118.4,118.7,1147382,1370.59
2016-04-06,119.6,120,115,118.35,118.85,1327276,1576.32
2016-04-05,121,121.15,118,118.2,118.25,1663091,1986.04
2016-04-04,122.85,123.45,120.75,120.85,121.2,831737,1013.25
2016-04-01,122,124.2,120.2,122.15,122.55,1532533,1873.57
2016-03-31,122,122.3,120.3,121.2,121.25,1627181,1972.21
2016-03-30,119.9,125,119.5,121.45,121.4,1922207,2319.85
2016-03-29,119.1,120.4,118.4,119,119.3,3588313,4282.06
2016-03-28,120,121,118.5,119.05,119.4,1382616,1653.92
2016-03-23,121.6,122.15,118.65,119.5,119.45,1230385,1478.76
2016-03-22,121.05,123.3,120.45,121.5,121.4,1469400,1792.49
2016-03-21,119.2,120.9,118.75,119.7,119.9,839802,1006.63
2016-03-18,116.5,119.65,115.95,118.6,118.9,2062464,2442.85
2016-03-17,116,116.95,115,116,115.8,1396728,1617.02
2016-03-16,115.7,116.1,114.1,115.25,115.1,964165,1109.23
2016-03-15,116,116.4,115,115.7,115.45,1082982,1250.14
2016-03-14,116.05,117.35,113.9,115.5,115.65,1609295,1852.75
2016-03-11,116.55,117.6,115.05,115.95,115.85,1170769,1358.32
2016-03-10,117.8,118.1,115.4,116.9,116.45,1177827,1370.57
2016-03-09,115.65,117.5,114.55,116.7,116.85,1555016,1812.31
2016-03-08,114.3,116.4,113.1,115.6,115.65,1677380,1927.34
2016-03-04,110,113.9,109.15,113.75,113.25,1377634,1536.64
2016-03-03,110.5,111.25,107.95,109.85,109.5,1260507,1382.47
2016-03-02,110,112.75,109.45,109.6,109.9,1220668,1351.06
2016-03-01,104.2,109.5,104.2,109,108.9,1481271,1591.12
2016-02-29,105,107.1,101.6,103.8,103.55,1639500,1719.38
2016-02-26,107.95,108.5,103.8,104.8,104.75,2381968,2512.03
2016-02-25,107.8,108.05,102.5,107.2,106.2,9364686,9939.52
2016-02-24,106.2,108.3,105,106.8,106.7,758132,809.55
2016-02-23,109,109.5,105.1,106.5,106.65,1037357,1111.6
2016-02-22,107.3,109.85,107,109,109.1,1151733,1253.34
2016-02-19,105,108.2,104.25,107.25,107.3,1340622,1431.57
2016-02-18,105.4,106.5,102.5,105,104.55,1429030,1493.94
2016-02-17,103,104.6,101.1,104.35,104,1268061,1304.05
2016-02-16,107.7,108.9,102.2,102.6,102.65,1341261,1412.03
2016-02-15,105.1,108.45,105.1,105.9,106,1091675,1163.62
2016-02-12,103.25,106.4,100,104.45,104.3,2087141,2152.86
2016-02-11,112.7,115.8,102.4,107,105.25,5524328,6005.93
2016-02-10,120.5,121,116.45,118.65,118.35,1654991,1954.04
2016-02-09,123,124.4,120.1,121.25,120.75,1109232,1349
2016-02-08,123.05,126.1,122.5,123.85,123.9,1227619,1528.91
2016-02-05,121.9,123.95,121.45,123.5,122.5,797137,976.55
2016-02-04,123.1,123.4,120.4,122.5,121.6,1120485,1366.68
2016-02-03,123.05,124.8,121,121.65,121.75,877186,1080.52
2016-02-02,127.4,127.7,123.55,124.1,124.25,734748,923.04
2016-02-01,126.8,128.3,125.2,126.6,126.6,592819,752.61
2016-01-29,124.1,127.45,123.35,126.75,126.5,925581,1162.35
2016-01-28,124.95,125.4,122.6,123.2,123.15,1539708,1901.94
2016-01-27,124.95,125.95,123.3,124.45,124.45,655053,815.65
2016-01-25,125.85,127,123.4,124.15,124.3,682689,855.91
2016-01-22,123.85,126.9,121.95,125.3,125.55,1084192,1349.05
2016-01-21,123.05,124.55,119.5,121.55,121.75,1322358,1613.85
2016-01-20,124.6,124.6,120.5,122.8,122.55,1278069,1560.91
2016-01-19,122.95,127,121.55,126.45,126.4,1411260,1766.28
2016-01-18,128,129,121.05,122,121.85,2065711,2571.55
2016-01-15,135,135.4,127.5,127.65,128.5,1756768,2297.61
2016-01-14,132.1,136.25,131.15,133.9,134.05,1431102,1916.53
2016-01-13,141.75,141.95,130.3,135.4,135.6,1907971,2586.28
2016-01-12,142.4,143.45,138.05,139.9,139.5,1353097,1896.92
2016-01-11,143.2,144,140.95,141.6,141.9,1201860,1714.3
2016-01-08,140.65,146.75,140.1,144.1,144.45,1284440,1841.84
2016-01-07,144.1,144.7,139,139.5,140.05,1034747,1461.84
2016-01-06,147.1,149.8,144.5,145.2,145.25,834054,1225.47
2016-01-05,144,149.5,142.2,148.65,148.35,1502760,2195.84
2016-01-04,145.9,147.2,142.25,143,143.7,950484,1367.84
2016-01-01,146.05,148.8,145.5,146.4,146.4,781067,1148.71
2015-12-31,147,148,144.2,146.5,146.2,1464755,2140.74
2015-12-30,142.5,147.4,141.5,146.25,146.35,1746109,2531.27
2015-12-29,144.4,144.4,141.2,141.9,141.9,1260484,1794.94
2015-12-28,144.9,145.25,143.45,143.85,144.05,780709,1125.27
2015-12-24,143,146.45,142,144.6,144.8,1428993,2070.14
2015-12-23,142,142.8,141.05,142.15,142,561726,796.72
2015-12-22,143.6,144,140.3,141,141.2,609093,864.77
2015-12-21,141.55,144.3,141.3,142.95,142.9,1040800,1486.74
2015-12-18,142.45,144,141,142.2,141.9,1147660,1633.27
2015-12-17,137.6,142.8,136.3,142.35,142.2,1707401,2391.93
2015-12-16,134.4,138.85,134.15,137.2,136.55,1191657,1629.29
2015-12-15,134.85,134.85,132.75,134,133.85,589790,789.08
2015-12-14,131.9,135,131.65,134.2,134.35,773849,1035.44
2015-12-11,135.3,135.8,131.2,133.5,133.2,836942,1118.18
2015-12-10,132.15,135.8,131.9,135,135.3,704236,947.59
2015-12-09,135.15,136.3,130.4,132.2,132.15,1152536,1547.19
2015-12-08,134.95,138.5,134.5,134.6,135,1271238,1729
2015-12-07,134.1,135.8,134.1,135.2,135.35,476940,644.25
2015-12-04,134,135,132.75,133.6,133.65,758581,1014.28
2015-12-03,136.1,136.8,134.2,134.9,134.9,689892,932.1
2015-12-02,136.4,137.8,135,135.95,136.2,565383,771.53
2015-12-01,138.05,139.1,135,135.85,136.25,911482,1240.7
2015-11-30,138,138.1,135.9,137.55,137.55,849968,1165.48
2015-11-27,134.9,138.4,134.9,136.95,136.95,1152280,1578.15
2015-11-26,134.6,136.25,134.15,136,134.95,1904180,2570.62
2015-11-24,133,135.7,132.5,134.65,134.35,613392,825.13
2015-11-23,134.8,135,131.25,133.15,132.95,842444,1119.09
2015-11-20,131.05,136,131.05,134.25,133.8,1149754,1547.91
2015-11-19,129.6,131.4,129.25,131.25,130.9,488288,637.58
2015-11-18,133.65,133.65,128.1,128.2,128.75,922793,1205.33
2015-11-17,129.7,134,128.3,133.95,132.5,1152357,1523.05
2015-11-16,127.8,129.4,126.5,128,128.15,580961,744.3
2015-11-13,128,129,126.25,127.75,128,737584,940.98
2015-11-11,126.7,130,126.7,128.2,127.9,100180,128.04
2015-11-10,127.3,128.45,125.3,125.7,125.7,525833,666.03
2015-11-09,124.9,129.45,123,129.15,128.8,1107840,1418.14
2015-11-06,126.8,128.25,124.75,125.85,125.85,858491,1083.85
2015-11-05,131.75,132.6,127.5,127.5,128,892494,1160.19
2015-11-04,132,133.5,131.4,131.85,131.75,557561,739.23
2015-11-03,133.3,134.15,130.8,131.5,131.75,519168,686.8
2015-11-02,134,135,130.95,132.6,132.65,621684,822.29
2015-10-30,137,137.25,131,134.4,133.45,774022,1040.85
2015-10-29,135.9,138.5,134.8,136.05,135.9,2084196,2844.74
2015-10-28,135.8,136.95,135,135.75,135.6,593469,807.08
2015-10-27,138.7,139.1,135.1,135.55,135.8,881996,1204.09
2015-10-26,138.4,140.2,137.2,138.9,138.9,734224,1020.96
2015-10-23,138.7,140,136.85,138,137.8,413539,572.15
2015-10-21,139.7,139.7,135.6,137.45,137.55,589717,812.5
2015-10-20,134.7,141.9,134.65,139,139.4,2469431,3446.98
2015-10-19,133.6,135.1,133.25,134.45,134.7,405056,544.71
2015-10-16,135,135.2,132.6,133.65,134,357403,477.91
2015-10-15,134.2,135,133.2,134.3,134.7,591991,794.31
2015-10-14,133,135,132.4,134.2,134,1428493,1914.35
2015-10-13,134.55,134.7,131.7,132.05,132.3,1028678,1368.62
2015-10-12,135,136,133.9,134.5,134.55,566886,764.14
2015-10-09,134,135.35,133.35,134.6,134.7,1317037,1775
2015-10-08,134.9,134.9,131.85,133.8,133.35,846622,1126.76
2015-10-07,132.1,133.95,131.6,132.6,133.05,994870,1320.85
2015-10-06,132.5,132.55,129.6,130.8,130.55,1009128,1321.99
2015-10-05,131.45,132.45,130.1,131.85,131.85,746173,980.21
2015-10-01,128.95,131.2,127.4,129.85,130.05,1218988,1576.66
2015-09-30,127.4,129.4,126.65,127.65,127.8,915110,1171.44
2015-09-29,126.5,127.6,123.1,126,126.6,1009942,1269.48
2015-09-28,125,128,123.8,127.1,127.1,1253307,1587.58
2015-09-24,124.8,125.95,123.65,124,124.2,1011551,1258.15
2015-09-23,123.35,125.35,122.25,124.95,125,1055109,1308.78
2015-09-22,126.2,127,122.9,124,123.9,1284630,1605.09
2015-09-21,123.05,126.2,123.05,125.3,125.5,623623,782.08
2015-09-18,124,126,122.9,125.3,125.45,1284690,1602.92
2015-09-16,126.95,126.95,122.15,123,123.1,695624,859.2
2015-09-15,124.05,126.45,124.05,125,125.4,939558,1176.89
2015-09-14,124.1,124.5,121.65,124.1,124.05,789201,970.86
2015-09-11,124.8,125.3,122.7,122.95,123.25,784377,972.27
2015-09-10,122,124.6,120,123.35,123.75,1042265,1276.1
2015-09-09,122.1,124.5,121.55,123.2,123.65,1569358,1940.34
2015-09-08,121.4,122.1,117,120.7,120.95,1414288,1692.06
2015-09-07,121.6,122.45,118.35,119.9,120.45,1349442,1626.4
2015-09-04,124.55,124.55,116.75,120.75,120.2,2496844,2994.97
2015-09-03,120.75,125,119,124.6,124.15,4688477,5772.22
2015-09-02,116.1,119.35,115.5,118.65,118.85,1927201,2277.36
2015-09-01,118.75,118.75,114.05,115.05,115.2,2716732,3164.18
2015-08-31,117.8,120.15,116.85,119.7,119.6,2010188,2394.47
2015-08-28,118.35,120.4,117,117.85,118.15,3490011,4145.58
2015-08-27,119.25,119.45,115.9,116.3,116.35,6857158,8010
2015-08-26,117.95,119.8,115.15,116.7,117.3,1404188,1656.95
2015-08-25,116.1,119.4,108.55,117.75,117.55,5056575,5810.86
2015-08-24,128.9,128.9,112.5,115.5,114.85,3763375,4533.74
2015-08-21,131.5,132.2,127,130,130.4,1043785,1359.79
2015-08-20,133.3,135,131.75,132.5,132.9,1354813,1801.53
2015-08-19,134.5,134.8,131.5,132.75,133.8,1504926,2003.37
2015-08-18,134.2,136.4,132.55,134.35,134.15,2189190,2943.2
2015-08-17,132.5,132.9,130.7,131.3,131,798673,1050.35
2015-08-14,131.2,133.7,129.75,132.2,132.1,1714304,2261.48
2015-08-13,134.5,134.75,129.4,130.1,130,1074691,1418.21
2015-08-12,137.7,137.7,132.1,132.8,133.05,1197225,1614.87
2015-08-11,139.2,140.8,136.2,136.8,137.7,1269206,1750.14
2015-08-10,142,142.65,138.25,138.85,138.95,1248444,1752.87
2015-08-07,142.95,145,141.6,141.75,141.95,992867,1417.95
2015-08-06,142,147.3,141,143.5,143.75,3835649,5520.4
2015-08-05,144.2,144.65,141.8,142.2,142.15,1550830,2216.78
2015-08-04,143.4,144.75,141,143.05,143.3,2117898,3027.33
2015-08-03,141.4,143.85,140.25,140.8,140.85,1673236,2374.57
2015-07-31,136,142.8,135.35,140,140.2,2328615,3262.18
2015-07-30,137.7,137.7,135.5,137.15,137.15,1848759,2523.61
2015-07-29,138.15,138.9,137.25,138.75,138.65,1150281,1589.08
2015-07-28,137.8,138.5,136.15,137.25,137.45,1294926,1779.17
2015-07-27,140.6,140.6,136.75,137.3,137.55,1245996,1720.29
2015-07-24,140.85,142.3,140.1,140.25,140.8,1542474,2176.94
2015-07-23,139.95,142.2,139.4,140.85,140.85,2009103,2839.13
2015-07-22,137,140,134.5,139.5,139.5,1310150,1823.96
2015-07-21,140.1,141.9,136.9,137.25,137.5,1965237,2742.65
2015-07-20,138.2,142.55,138.2,141.45,141.75,2394358,3378.35
2015-07-17,138.9,140,137.25,138.75,139,2108950,2921.63
2015-07-16,138.95,138.95,136.6,138.05,138,804974,1109.54
2015-07-15,137.5,139.5,136.6,138.5,138.15,1530200,2113.74
2015-07-14,137,138.2,135.75,137.1,137.05,1974367,2707.3
2015-07-13,134.9,137.8,134.25,136.8,136.8,1720786,2348.59
2015-07-10,134.8,135.6,133.8,134.7,134.55,1590741,2140.22
2015-07-09,134.9,135.7,133.2,134.45,133.95,1049069,1413.1
2015-07-08,136.1,138,134.2,134.65,134.9,1608817,2183.57
2015-07-07,135.6,141.65,135.1,138.05,138.2,3133999,4355.13
2015-07-06,133.1,135.6,132.2,134.9,135,1260314,1687.12
2015-07-03,137.5,138.6,135.25,135.8,136.1,1032972,1412.33
2015-07-02,135.45,138.05,135.1,136.9,137.1,1826569,2501
2015-07-01,132.5,136.1,131.3,134.95,135.55,2667661,3586.44
2015-06-30,129.75,132.75,129.15,132,132.2,4332991,5696.62
2015-06-29,132,132,128.2,129.6,129.55,1397938,1809.6
2015-06-26,133.2,135,132.3,133.55,133.85,928889,1240.8
2015-06-25,132.9,136.4,132.6,136,135.7,2736280,3687.65
2015-06-24,133.35,135.25,132.5,133,133.2,1696146,2271.11
2015-06-23,135.6,135.9,133,134,133.85,2115793,2837.31
2015-06-22,133.75,136.45,133.7,134.9,135,1019044,1377.75
2015-06-19,133.2,136.2,132.65,134.05,133.75,1278156,1720.83
2015-06-18,132.95,133.9,132.3,133.2,132.6,970883,1292.67
2015-06-17,129.3,134.15,128.85,132.15,132.35,2239733,2962.18
2015-06-16,128.95,129.5,126.8,129.15,128.7,1341209,1716.65
2015-06-15,127.85,130.9,127.1,128.5,129.1,1933262,2490.3
2015-06-12,133.6,134.45,125.7,127.9,128.15,2641286,3422.1
2015-06-11,137,137.75,133.6,133.9,134.4,1586596,2149.62
2015-06-10,137.6,138.7,136,136.4,136.6,799419,1095.41
2015-06-09,135,138.9,134,137.2,137.55,877704,1200.24
2015-06-08,138.8,138.8,134,134.9,134.85,1937914,2617.89
2015-06-05,137.9,139.7,136.85,138.2,138.5,756591,1047.42
2015-06-04,137.65,138.6,136,138.05,137.75,2132044,2926.25
2015-06-03,140.6,141.2,136.5,137,137.35,2271136,3142.58
2015-06-02,145,145.75,140,140.05,140.8,2077218,2965.56
2015-06-01,145.3,146.4,144.8,145.05,145.15,569531,827.64
2015-05-29,143.05,146.65,143.05,146.1,146.25,1343454,1949.39
2015-05-28,149.4,150.3,143,144.6,144.9,5132085,7496.33
2015-05-27,147.4,150,147.4,148.95,148.7,909189,1353.39
2015-05-26,146.8,149.7,146.8,148.5,148.8,1118631,1662.47
2015-05-25,147.5,149.45,146.75,146.75,147.45,872187,1292.69
2015-05-22,147,149.15,146.55,147.8,147.95,1010894,1497.68
2015-05-21,146.15,147.5,145.05,146.85,146.65,702795,1028.35
2015-05-20,147.45,148.75,144.55,146.05,145.95,1648427,2418.83
2015-05-19,147.8,149.25,146.8,147.45,147.55,1138811,1688.58
2015-05-18,147.75,150.45,147.65,147.95,147.95,1497623,2226.75
2015-05-15,146.85,148.5,145.45,146.1,147.4,2232739,3278.78
2015-05-14,145.05,146.9,143.65,146.45,146.3,1373721,2005.47
2015-05-13,143.15,145.9,143.05,144.25,144.55,2227212,3217.77
2015-05-12,143.3,145.5,139.4,142.65,142.85,3019872,4303.91
2015-05-11,141.4,143.9,140.55,143.1,143.35,2341680,3334.45
2015-05-08,139,141.85,138.3,140.95,141.05,1572681,2211.64
2015-05-07,139,140.45,136.6,137.65,137.75,2366296,3275.22
2015-05-06,144.25,144.95,138.75,139.9,139.8,2281538,3207.9
2015-05-05,143.85,145.9,143.5,144.6,144.55,1785800,2584.34
2015-05-04,143.4,144.9,142.55,143.45,143.55,1103984,1584.73
2015-04-30,142.25,143.15,140.4,142.8,142.1,2456804,3487.14
2015-04-29,142.25,143.35,141.5,142.4,142.55,1836583,2617.78
2015-04-28,141.6,144.15,141,141.9,141.95,3701269,5266.83
2015-04-27,147.65,148.15,141.4,141.8,142.15,3007045,4300.52
2015-04-24,150.65,150.65,146.2,146.7,147.25,1179218,1748.12
2015-04-23,151,152.5,149.9,150,150.2,2312755,3494.39
2015-04-22,150.9,151.75,145.85,148.85,149.65,2719219,4056.15
2015-04-21,152.9,154.65,149.65,150.2,150.2,3096387,4690.1
2015-04-20,157.3,157.75,151.2,152.9,153.25,1753170,2696.67
2015-04-17,159.25,161.2,157,157.25,157.55,1223180,1947.21
2015-04-16,158.9,160.25,156.05,159.35,159.3,1373494,2177.09
2015-04-15,161.45,163.5,157.85,158.65,158.95,4215595,6782.77
2015-04-13,161.65,162.75,158.6,160.55,161.5,3122578,5017.83
2015-04-10,152.7,162.5,152.05,160.9,161.2,6349564,10128.78
2015-04-09,152.35,153,151,151.95,152.05,852909,1296.8
2015-04-08,151.8,153.7,150.8,151.9,151.6,1142129,1737.96
2015-04-07,152.4,152.4,149.9,151.25,151.1,1810409,2737.89
2015-04-06,151.95,152.1,149.8,152.1,151.45,843471,1273.34
2015-04-01,148.8,151.95,148.8,151,151.1,575050,867.44
2015-03-31,150.25,151.2,148.3,148.85,148.8,1383972,2073.89
2015-03-30,147.1,150.25,146.55,150.25,149.75,818899,1214.3
2015-03-27,148.45,149.2,142.7,145.75,145.75,2099157,3052.8
2015-03-26,148.05,149.55,146.5,147.25,147.3,2029247,3012.11
2015-03-25,148,149.4,147.75,149,149,1566031,2326.57
2015-03-24,147.35,148.95,146.2,148.5,147.95,1328198,1961.73
2015-03-23,149.8,150.55,146.9,147,147.2,1229406,1821.99
2015-03-20,153.75,153.75,149,149.75,149.95,1834524,2762.52
2015-03-19,156.65,157.35,152.7,153.1,153.85,1776564,2744.14
2015-03-18,156.9,158.25,155.4,155.8,155.85,1268390,1989.44
2015-03-17,155.25,157.3,155.25,156.5,156.7,1416285,2211.87
2015-03-16,154.95,155.65,152.85,155,154.75,1343251,2069.88
2015-03-13,160.95,161.1,153.55,155.25,154.85,2248388,3513.26
2015-03-12,158.5,161.4,157.85,160.2,160,2130596,3406.94
2015-03-11,157.35,159.5,156.7,157.5,157.85,1773712,2802.86
2015-03-10,159.65,161,155.8,157.75,157.25,1354766,2151.99
2015-03-09,159.05,162.85,157.25,158.8,159.05,2281047,3668.1
2015-03-05,157.9,161.4,156.1,159.35,159.3,1419036,2253.68
2015-03-04,164,164.35,157,157.2,158.35,2204041,3543.11
2015-03-03,158.5,164.9,157.15,163.2,163.55,4314580,6991.32
2015-03-02,155.5,158.9,155,158.5,158.35,1211587,1902.4
2015-02-28,156.75,157,152.8,155.3,154.9,816168,1263.62
2015-02-27,153.4,156.55,153.15,156.45,156.05,1540677,2393.9
2015-02-26,153.9,154.5,151.9,153.5,152.55,2960597,4531.01
2015-02-25,155.55,156.25,153.1,153.9,153.5,1546220,2388.09
2015-02-24,156,157.3,153.6,154.9,155.55,1404899,2178.49
2015-02-23,160.95,161.5,155.3,155.5,155.95,1614558,2559.44
2015-02-20,157.75,162.25,156.6,159.8,159.7,2886605,4624.45
2015-02-19,157.4,158.5,154.45,157.25,157,1377032,2161.16
2015-02-18,155.5,158,155.05,156.6,156.85,1122120,1762.78
2015-02-16,157.85,157.95,154.75,155.3,155.15,696970,1087.98
2015-02-13,155.65,158.95,154.85,157.3,157.4,1565871,2463.48
2015-02-12,154.95,156.8,153.2,155.5,155.2,1727098,2675.02
2015-02-11,151.2,154.7,151.2,154.65,154.35,1131718,1735.14
2015-02-10,148.9,153.15,148,151.8,151.55,1719968,2596.83
2015-02-09,151.5,152.9,148.7,149.35,149.55,1470539,2209.3
2015-02-06,154.4,154.7,151.55,153,152.4,1392578,2126.97
2015-02-05,159.25,159.8,153.5,154.2,154.75,2403931,3759.09
2015-02-04,160.7,163.1,157.65,158.4,158.55,1567779,2516.83
2015-02-03,164,164.5,159.2,160,160.45,1927234,3110.99
2015-02-02,157.9,167.75,157.75,163.45,163.6,5423705,8901.67
2015-01-30,158.95,162.4,154.05,159.75,158.7,4094370,6490.15
2015-01-29,158.95,160.75,157.3,157.9,158.25,2823390,4476.22
2015-01-28,158.8,159.9,157.65,158.45,158.75,1819031,2885.37
2015-01-27,161,162,158.6,159.3,159.4,1634586,2614.45
2015-01-23,159.15,162.15,156.9,160.5,161.15,2437301,3892.41
2015-01-22,157.1,160.6,157.1,159.05,158.85,2326838,3695.01
2015-01-21,157.4,159.4,156.65,158,158,2696995,4264.27
2015-01-20,156.8,157.45,155.6,156.8,156.35,1211357,1895.53
2015-01-19,154.3,157.8,154.3,156.4,156.55,1000172,1563.52
2015-01-16,155,155.75,153.75,154.75,154.3,1299810,2007.98
2015-01-15,156.6,157.6,154.05,155.15,155.65,1183917,1848.1
2015-01-14,155.05,157,153.8,154.85,154.85,1383172,2140.11
2015-01-13,157.55,157.9,154.2,155.4,155.25,1558189,2417.14
2015-01-12,156.35,158.7,155.2,156.85,157.35,1647105,2590.49
2015-01-09,154.5,157.7,153.3,155.1,155.6,4013444,6224.83
2015-01-08,149.9,154.5,149.5,154,153.7,2292977,3501.39
2015-01-07,147.2,149.2,146,148.55,148.45,2770541,4090.99
2015-01-06,151.95,151.95,147,148.55,148.15,2390258,3565.59
2015-01-05,151.65,154.5,151.65,153.15,152.95,1873161,2866.56
2015-01-02,150.9,153.2,150.55,153,152.5,2043127,3114.04
2015-01-01,150.95,151.75,150.35,150.5,150.7,535692,809.15
2014-12-31,148.8,151.85,148.65,150.8,150.95,1347935,2033.66
2014-12-30,148.8,149.6,148.1,149,149.05,747441,1113.03
2014-12-29,147.15,149.9,147.15,148.6,148.65,913003,1355.87
2014-12-26,147.15,148,145.6,146.6,146.85,999836,1464.89
2014-12-24,148.95,149.9,146.1,146.95,146.9,6940283,10234.09
2014-12-23,147.8,149.05,146.75,148.7,148.3,1396448,2066.45
2014-12-22,147.55,148.25,145.6,147.7,147.5,1657451,2437.44
2014-12-19,148.5,149.7,146.55,147.35,147.4,1456641,2155.17
2014-12-18,146.45,149,146.35,147.6,147.5,1538715,2274.32
2014-12-17,144.3,145.85,137.05,145.25,145,4975475,7111.7
2014-12-16,150.7,152.2,143.3,144.55,144.25,2871674,4237.13
2014-12-15,152.1,154.2,151.4,151.5,151.6,1510454,2301.64
2014-12-12,155.2,157,152.5,152.8,152.95,1376256,2134.25
2014-12-11,156,157.2,154.4,155.35,155.65,1006074,1568.11
2014-12-10,154,157.4,154,156.05,156,1102295,1720.32
2014-12-09,158.75,158.85,154.1,154.7,154.85,1339740,2092.18
2014-12-08,160.95,161.45,157.7,158.15,158.3,1580445,2519.47
2014-12-05,163.5,164.8,160.65,160.65,161.1,1451138,2363.59
2014-12-04,163.7,164.2,161.4,163.15,163.4,1691661,2754.59
2014-12-03,164.9,165.9,162.75,162.95,163.25,2826458,4640.58
2014-12-02,159.7,164.25,157.2,164,163.35,3473392,5601.51
2014-12-01,161.85,162.9,159.25,159.6,159.55,1893457,3041.02
2014-11-28,162.25,163.9,159.65,161.2,161.3,3713876,6004.17
2014-11-27,159.5,162.4,155.7,161.7,161,7062154,11306.09
2014-11-26,154.05,155.8,153.25,154.9,155.3,1634296,2529.82
2014-11-25,157.2,157.55,152.5,154.2,154.2,1704935,2627.56
2014-11-24,157,158.3,155.75,156.6,156.95,1832296,2872.28
2014-11-21,157.2,158.9,156.1,156.75,156.75,1541039,2423.46
2014-11-20,157.1,158.1,154.6,156.95,156.95,1670273,2614.65
2014-11-19,160.2,163.35,157.25,157.55,157.85,3713745,5966.47
2014-11-18,160.5,161.35,158.6,159.45,159.4,1709932,2730.7
2014-11-17,154.35,161.9,154.35,159.95,159.9,4643861,7408.49
2014-11-14,154.95,156.15,153.65,155.25,155.25,2634731,4078.76
2014-11-13,156.7,156.95,154,154.25,154.2,2038270,3157.95
2014-11-12,158.85,158.85,155.3,155.5,155.85,1887415,2959.17
2014-11-11,158.7,159.65,157.4,158,158.25,1662143,2634.39
2014-11-10,161.05,162.6,157.25,157.65,157.75,1570697,2497.12
2014-11-07,157.9,161.5,157,160.75,160.9,2600609,4160.75
2014-11-05,164.8,165,160.45,161.35,161.65,2428509,3948.85
2014-11-03,161,164.2,160.1,163.3,163.75,2713036,4416.86
2014-10-31,158.9,161.2,158.05,160.15,160.1,4750346,7604.24
2014-10-30,157.15,158.95,156.9,157.25,157.45,4589900,7236.35
2014-10-29,157,158.25,156.6,157.4,157.3,1079352,1700.6
2014-10-28,156.75,157.55,156.05,156.35,156.35,1153614,1806.42
2014-10-27,159.25,159.25,155.95,156.45,156.3,1019575,1603.41
2014-10-23,157.6,159,157.1,158.15,158.35,526665,833.42
2014-10-22,156.8,157.5,155.5,156.3,156.5,2010555,3147.75
2014-10-21,154.1,156.35,153.4,155.75,155.55,2584790,4011.2
2014-10-20,154.55,155.65,153.35,155,154.7,2073712,3207.19
2014-10-17,152.75,153.9,150.8,153.25,153.35,3946921,6023.07
2014-10-16,156.05,158.25,151.05,152.35,152.35,2254205,3500.78
2014-10-14,158.4,159.3,156,156,156.4,1967222,3097.04
2014-10-13,159.6,160,157.05,157.4,157.5,2022489,3195.34
2014-10-10,160.65,163.9,158.7,159.85,160.25,3624666,5845.16
2014-10-09,160.45,163.35,160.45,161.15,161.25,3216539,5202.87
2014-10-08,158,161,157.75,160.1,160.25,1524087,2437.49
2014-10-07,158.25,161.65,158,159.3,158.8,2284463,3656.4
2014-10-01,160,162,158.4,158.7,158.85,1198264,1915.37
2014-09-30,159.1,162.4,157.6,159.4,159.35,1917772,3068.51
2014-09-29,160,161.9,158.3,159,159,2096263,3353.22
2014-09-26,159,161.95,154.45,160.1,159.65,2924724,4637.96
2014-09-25,165.4,165.65,159.1,161.2,160.3,2973253,4790.09
2014-09-24,165.2,166.75,161.8,165,164.75,2219635,3644.9
2014-09-23,170.2,171.8,163.65,164.9,164.45,3086572,5186.1
2014-09-22,168,172,167.05,169.5,170.6,4342518,7371.9
2014-09-19,165.7,172.9,164.1,168.95,168.6,6277667,10619.19
2014-09-18,160.05,165.7,160.05,164.65,164.85,2243468,3674.2
2014-09-17,160.7,162.7,156.9,161.1,161.6,2748845,4396.31
2014-09-16,167.05,167.6,158,159.8,159.45,3786842,6123.67
2014-09-15,169,170.85,166.35,166.7,167.2,2733612,4600.91
2014-09-12,168,171.35,166.4,168.9,169.55,4325265,7303.7
2014-09-11,162.85,169.85,161,167.5,167.4,6185414,10330.87
2014-09-10,163.5,165,160.5,162.35,162.55,1964477,3201.93
2014-09-09,165.1,166.25,162.6,164.7,165.2,2016606,3317.68
2014-09-08,163.05,166.5,162.5,164.35,164.6,3403585,5606.74
2014-09-05,163.8,164.5,160.05,161.9,162.25,4436559,7205.7
2014-09-04,154,163.9,154,163.6,162.2,5685443,9057.72
2014-09-03,156.8,156.8,153.55,154.2,154.25,1808768,2799.1
2014-09-02,153,156.85,153,155.3,155.4,1903051,2958.67
2014-09-01,151.1,154.35,151.1,153.75,153.9,1611331,2468.07
2014-08-28,153.4,154,150,150.95,150.5,3046168,4605.77
2014-08-27,153.35,154.85,152.5,153.05,153.1,1030109,1584.33
2014-08-26,154.4,155.5,151.35,153,152.95,954442,1463.14
2014-08-25,155.5,157.8,155,155.5,155.45,1498748,2339.38
2014-08-22,158.5,158.5,155,156,155.45,1273200,1989.69
2014-08-21,158.5,160.4,156.2,157.45,157.1,1803100,2856.86
2014-08-20,156.55,159.5,156.25,158,158.5,3127760,4947.97
2014-08-19,155.35,157.7,154.9,156.1,156.5,1835749,2870.42
2014-08-18,152.2,155.35,151.55,154.2,154.4,1212265,1865.07
2014-08-14,152.65,152.9,150.75,152.2,152.1,1220808,1853.86
2014-08-13,153.1,154.3,150.3,150.75,151.15,1521138,2307.57
2014-08-12,151.5,154.8,151.5,154.65,154.45,1282122,1971.83
2014-08-11,150.7,153,150.7,151.9,151.9,1212104,1839.77
2014-08-08,152.7,152.9,149.55,150.2,150.65,2393314,3610.85
2014-08-07,153.6,155.1,152.65,154.05,154.15,1557133,2398.36
2014-08-06,153.65,156.5,153.5,153.65,153.8,1890055,2934.91
2014-08-05,154.1,155.6,152.5,154.9,154.9,1788911,2762.97
2014-08-04,155.05,155.9,153.75,155.9,155.5,1677773,2598.58
2014-08-01,152,156.85,151.75,154.7,154.3,2361557,3662.11
2014-07-31,152.8,155.15,152.5,153.75,153.5,4155508,6392.01
2014-07-30,155.95,155.95,152.45,152.8,152.9,2757448,4221.98
2014-07-28,152.5,156.2,152.05,154.6,155.2,2789011,4288.36
2014-07-25,156.2,157.4,152.55,152.9,153.5,3156927,4866.55
2014-07-24,156.7,157.9,155.95,156.9,156.55,2894662,4543.21
2014-07-23,159.5,159.7,155.7,156.95,156.8,3001729,4724.96
2014-07-22,159.5,161.4,156.7,158.55,158.7,2700600,4300.12
2014-07-21,161.5,162.45,158.75,159.05,159.2,1938059,3108.11
2014-07-18,159.85,163,157.7,160.5,160.65,4974108,7996.8
2014-07-17,157.25,161,156.25,160.2,160.35,2116223,3358.75
2014-07-16,153.75,157.7,153.2,157.5,157.2,2539258,3960.97
2014-07-15,152.35,154,151.5,153.9,153.75,1859780,2848.19
2014-07-14,148.85,153.2,148.5,152.3,151.8,2443696,3695.88
2014-07-11,154.8,156.3,149.15,149.5,149.8,3188567,4841.91
2014-07-10,155.45,161.35,149.25,154.8,155.45,3284116,5096.64
2014-07-09,158,159.6,152.75,155.2,154.95,3488714,5442.65
2014-07-08,167.65,167.65,157.75,158.05,158.7,3349829,5446.75
2014-07-07,168.1,169.6,166.65,167,167.05,2054919,3444.07
2014-07-04,168.1,171.2,166,168.1,167.85,4246788,7163.27
2014-07-03,175,175,168.35,169.25,169.2,5474004,9344.38
2014-07-02,176.25,176.8,173.1,173.95,174.35,3796609,6649.77
2014-07-01,173.35,176.6,171.5,175.2,174.8,5379012,9371.11
2014-06-30,172.45,175,172.05,172.5,172.75,5884830,10218.17
2014-06-27,168,172.95,168,170.8,171.1,5470675,9358.11
2014-06-26,169,169.65,165.6,167.5,167.8,5084653,8519.47
2014-06-25,166.3,170.75,166.3,168.95,169.5,4512185,7627.68
2014-06-24,167.45,169.5,165.5,167,167.3,4394262,7365.66
2014-06-23,166,171.2,164.8,167.65,167.95,8915917,15024.93
2014-06-20,162.6,165.4,161.85,162.25,162.35,2474896,4041.91
2014-06-19,164.6,165.35,161.3,162.3,162.9,2957708,4823.27
2014-06-18,167,169,162.1,163,163.55,3059834,5065.77
2014-06-17,166,167.95,163.7,167,167.05,2644231,4387.12
2014-06-16,162.3,166.7,161.6,166.6,166,4149164,6818.61
2014-06-13,170,173.95,161.15,163.3,163.7,6509643,10888.76
2014-06-12,168.4,171.5,165.65,168.9,168.65,4131952,6987.01
2014-06-11,175.8,176.1,165.05,168,169.35,7414725,12678.57
2014-06-10,171.65,177.15,166.1,174.25,174.85,11693055,20262.26
2014-06-09,173.85,175.45,170.1,171.3,171.2,8772925,15130.67
2014-06-06,157,176.8,155.2,170.75,171.1,17064363,28176.94
2014-06-05,154.3,154.8,151.15,154.4,154.05,2556595,3917.45
2014-06-04,150,154,150,152.95,153,4764627,7258.03
2014-06-03,148,151.85,147.75,150.2,150.3,3014557,4531.68
2014-06-02,149.4,149.9,146.6,147.5,147.5,3308467,4880.48
2014-05-30,150,151,145.35,148.95,149.1,4293795,6351.86
2014-05-29,154.5,154.5,148,148.65,148.9,5050078,7548.4
2014-05-28,157,158.2,154.75,156.55,156.25,1655825,2593.44
2014-05-27,157.3,157.8,153,156,156.4,1748577,2720.85
2014-05-26,158.5,163,152.75,156.45,156.45,5629757,9004.67
2014-05-23,156,158.45,155.1,157.4,157.55,3014828,4730.58
2014-05-22,154.5,157.4,153.4,155.75,155.55,3246095,5062.35
2014-05-21,155.6,155.6,151.55,153,153.1,2539045,3905.09
2014-05-20,152.95,154.85,151.05,153.35,153.45,3351574,5141.38
2014-05-19,146,151.6,145.25,150.6,150.7,4970218,7374.52
2014-05-16,146.35,147.5,143.25,144.95,144.75,3658879,5314.8
2014-05-15,148,148.05,143.85,144,144.2,2208007,3207.68
2014-05-14,147,148.5,145.4,147.15,147.3,1851834,2725.39
2014-05-13,145.5,149.7,145.5,146.7,146.4,2352331,3463.9
2014-05-12,145.8,146.7,144.15,144.65,144.55,1789879,2598.42
2014-05-09,142.1,145.95,142.1,145,145,1219063,1762.88
2014-05-08,145.05,145.55,142.1,142.25,142.45,1475651,2114.43
2014-05-07,145.05,146.4,144.15,144.7,144.6,979792,1424.64
2014-05-06,147.05,148.3,144.9,145.25,145.1,1231593,1800.54
2014-05-05,148.6,148.6,146.4,146.7,146.7,1058888,1560.97
2014-05-02,149.45,150.9,147.8,148.35,148.35,1207233,1796.36
2014-04-30,152.45,153.5,146.5,149.9,149.45,2460179,3708.75
2014-04-29,153,154.1,151,151.2,151.3,1294813,1973.43
2014-04-28,153,154.55,151.75,153.05,152.85,1452937,2217.95
2014-04-25,156.5,157,151.85,153,152.95,1867200,2878.25
2014-04-23,157.85,159.4,155.05,156,156.1,3277200,5157.88
2014-04-22,156.95,159.3,156.15,158.1,157.85,2243023,3541.28
2014-04-21,158.25,160,155.55,156.5,156.15,2939902,4642.58
2014-04-17,151,158.2,151,157.5,157.45,4644106,7195.4
2014-04-16,153.25,153.95,150,150.75,150.5,1148162,1740.82
2014-04-15,153.85,154.9,151.1,152.8,153.05,1464343,2245.4
2014-04-11,152.2,154,151.75,152.25,152.75,1788771,2734.32
2014-04-10,155.1,155.3,152.1,152.75,153.1,2017657,3102.94
2014-04-09,152.75,155.95,152.5,154.2,154.4,3183552,4917.5
2014-04-07,149.3,152.5,148.25,151.25,151.45,1476512,2224.22
2014-04-04,152,153.8,150.15,152.95,152.2,1970278,2998
2014-04-03,154,154.3,149.4,151.5,151.55,2346430,3557.03
2014-04-02,155,155.65,152.1,153.35,153.5,2596842,3983.2
2014-04-01,151.45,154.75,148.8,154.7,154.25,4863298,7412.34
2014-03-31,150,152.7,148.1,150.05,150.05,4143774,6228.57
2014-03-28,142.85,148.6,142.3,148.2,148,3912192,5700.15
2014-03-27,143,143.75,141.3,141.9,141.8,3147980,4474.49
2014-03-26,144,144.8,142.25,142.5,142.75,1763657,2526.9
2014-03-25,142.55,144,142.4,143,142.9,1214418,1736.63
2014-03-24,143.15,144.85,142.5,142.8,142.85,1239544,1776.32
2014-03-22,144.15,144.15,143.2,143.7,143.65,125170,179.78
2014-03-21,143,146,142.45,143.7,143.4,2771806,3999.94
2014-03-20,140.7,143.2,140.7,141.1,141.4,1578311,2243.74
2014-03-19,143.2,143.8,141.1,141.5,141.3,1982788,2815.35
2014-03-18,142.7,144.8,142.55,143.4,143.15,926631,1329.52
2014-03-14,142,143.4,141,142.4,142.7,1237254,1760.76
2014-03-13,146,146.9,141.9,142.45,142.55,1240884,1793.26
2014-03-12,146.05,147.5,145.15,145.6,145.65,2109508,3090.43
2014-03-11,143.8,146,143,146,145.15,2110986,3045.88
2014-03-10,143.9,145.1,142.25,143.4,143.8,2127241,3064.66
2014-03-07,143.5,144.35,141.3,143,143.3,2910251,4163.87
2014-03-06,141.5,143,140.15,142.95,142.55,3010530,4256.23
2014-03-05,141.45,142.25,139.45,140.85,140.9,2317544,3259.93
2014-03-04,136.8,141.15,135.9,141.05,140.4,2995506,4182.18
2014-03-03,139.95,141,135.25,135.75,135.95,2979960,4105.11
2014-02-28,140.15,142.15,139.15,139.85,139.7,1852558,2600.32
2014-02-26,141.7,141.9,139.1,140.4,139.8,1868445,2619.52
2014-02-25,143.2,143.55,141,141.1,141.2,1034913,1469.54
2014-02-24,142.75,143,141.8,142.9,142.7,613301,873.85
2014-02-21,141.25,143,141.2,142,142,1204144,1711.81
2014-02-20,139.35,141.95,139.15,141.25,141.1,784045,1105.59
2014-02-19,140.35,141.75,139.6,140.25,140.35,882447,1241.11
2014-02-18,139.1,140.95,138.35,140.25,140.2,1294179,1811.73
2014-02-17,140.55,141.35,137.7,138.9,138.9,1078151,1500
2014-02-14,141.55,142.4,139.1,140.9,140.55,1060283,1490.75
2014-02-13,144,144.85,141.15,141.5,141.75,1390278,1979.3
2014-02-12,145.3,145.9,143.5,144.05,144.05,1486914,2145.07
2014-02-11,144.2,145.85,143.05,144.65,144.85,1465761,2119.11
2014-02-10,144.35,144.5,142.7,143.5,143.6,1411856,2030.88
2014-02-07,142.45,144.5,141.8,143.7,143.35,2053488,2944.82
2014-02-06,144.3,144.3,140.15,141.35,141.15,2905219,4119.2
2014-02-05,143.15,144.85,142.55,143.1,143.05,1418289,2041.25
2014-02-04,141.2,143.7,138.5,143.4,143.15,2866989,4052.98
2014-02-03,140.85,142.95,140,140.5,140.7,2140205,3023.42
2014-01-31,141.35,143,139.65,140.5,141,2555790,3603.27
2014-01-30,141.8,144.75,139.7,141.1,140.45,4943283,7005.22
2014-01-29,140,144.4,139.6,141.8,142.15,2441955,3477.95
2014-01-28,140.9,143,138.4,139,138.95,2281455,3211.22
2014-01-27,143,144.9,140.3,141.25,141.35,1798083,2557.45
2014-01-24,147.25,147.85,143.65,144.5,144.25,2015494,2929.81
2014-01-23,149.05,150.35,147.5,148.1,148.2,1191923,1769.79
2014-01-22,148.35,152.2,148.1,149.6,149.85,4586839,6885.96
2014-01-21,148.5,150.1,147.55,147.8,147.85,1992324,2959.65
2014-01-20,146.25,149.3,146.25,148.35,148.3,2549468,3774.17
2014-01-17,149.5,150.25,145.8,146.5,146.2,1884689,2784.42
2014-01-16,152.25,152.9,148.5,149,149.05,2142240,3209.54
2014-01-15,152.85,152.85,150.4,152,152.05,1117786,1695.44
2014-01-14,153.05,154.5,150.3,151.9,152.05,2175698,3309.89
2014-01-13,156.1,156.8,151.9,153.55,152.9,2340369,3600.63
2014-01-10,158.05,159.95,154.75,155.55,155.95,2520546,3988.81
2014-01-09,157.4,158.5,156.15,157.1,157.25,1740722,2738.72
2014-01-08,157.1,159.3,156,157.2,157.1,2122772,3343.22
2014-01-07,157,158.2,155.2,156.5,156.5,1244854,1950.31
2014-01-06,156.95,158.6,155.1,157.15,156.8,1538685,2411.31
2014-01-03,154.45,157,153.65,156.75,156.35,1816178,2819.87
2014-01-02,160.5,161.75,153.75,154.6,154.95,2116255,3351.03
2014-01-01,160.85,162.65,159.9,160.35,160.5,1958707,3160.15
2013-12-31,159.5,161.5,158.15,160,160.45,2258565,3620.28
2013-12-30,158.55,160.9,155.25,159.45,159.8,3188036,5054.86
2013-12-27,160.8,162.85,156.35,158.3,158.05,3624182,5797.01
2013-12-26,159,166.1,158,162.1,161.05,10232143,16618.38
2013-12-24,155.4,157.65,153.65,156.9,157.25,2997231,4683.08
2013-12-23,154.5,156.5,153.35,154.1,154.7,3101414,4817.62
2013-12-20,147.2,153.85,146.6,152.85,153.1,5456617,8298.94
2013-12-19,148.55,149.4,145.9,147.3,147.5,1833784,2704.13
2013-12-18,145.3,148.75,145.25,147.85,148.2,1672571,2462.36
2013-12-17,144.1,147.1,144.1,144.5,144.75,1678569,2443.6
2013-12-16,145.25,145.5,142.2,143.45,143.45,1279705,1834.35
2013-12-13,146,147.5,145,145.3,145.15,1102791,1608.29
2013-12-12,146.8,148.45,146.2,146.55,146.75,1185509,1745.97
2013-12-11,147.95,147.95,146.25,147.2,147,1285575,1889.48
2013-12-10,146.75,149,146.7,147.6,147.45,1821331,2689.55
2013-12-09,149.1,149.1,145.3,146.65,146.7,2508890,3674.98
2013-12-06,146.8,147.75,145.8,146.15,146.2,1385102,2029.35
2013-12-05,147.6,148.7,146.05,146.6,146.65,1565641,2304.46
2013-12-04,146.5,148.4,145.1,145.9,145.55,1547460,2267.72
2013-12-03,149,149.3,146.25,146.7,146.8,2227417,3286.14
2013-12-02,149.2,150.9,149,149.25,149.3,2063513,3091.19
2013-11-29,148,150.1,147.55,148.75,148.9,2020588,3005.77
2013-11-28,145,148.35,145,148.2,147.65,3615167,5318.02
2013-11-27,146.3,147.6,144,144.75,145.05,1855005,2699.14
2013-11-26,142,146.8,141.6,145.8,145.5,2505101,3641.28
2013-11-25,142.55,143.75,140.8,142.5,142.4,2305892,3285.91
2013-11-22,144.35,145.2,141.1,142.35,141.8,2315264,3306.1
2013-11-21,145.1,146.8,143.1,144.1,143.65,2997918,4355.49
2013-11-20,146.25,147.8,144.75,145.8,145.35,2756146,4034.8
2013-11-19,149,149.2,144.05,145,144.55,3835593,5596.79
2013-11-18,142.5,148.35,142.5,147.5,147.7,5738832,8407.83
2013-11-14,146.05,146.9,142.8,144.4,143.95,4246087,6161.68
2013-11-13,155,155,141.1,144.9,144.3,11917625,17299.48
2013-11-12,157.1,159.65,153.1,155.25,154.55,1842456,2891.59
2013-11-11,160.4,161.25,155.1,156.75,156.55,1954941,3059.76
2013-11-08,160.2,163,157.8,160.2,160.1,1175152,1883.24
2013-11-07,164.4,167.9,159.05,161.5,160.35,2358582,3874.98
2013-11-06,167.7,168.95,163.1,163.7,163.55,2080746,3437.64
2013-11-05,168.5,169.8,165.9,167.8,167.6,1762917,2960.86
2013-11-03,168,170,167.25,169.5,169.5,512878,868.66
2013-11-01,164,169.9,161.55,168.3,167.7,3726470,6227.17
2013-10-31,165,167.1,163.1,164.1,164,3033400,4991.85
2013-10-30,163,166,162.65,165.3,165,1918758,3158.04
2013-10-29,163.3,164.2,160.25,162.25,162.4,2067392,3350.14
2013-10-28,164,166.25,162.3,163.1,163.25,1058274,1733.67
2013-10-25,166.2,168.4,163.05,163.45,163.85,4412267,7337.93
2013-10-24,159,166.4,158,165.75,165.45,4943284,8096.77
2013-10-23,162.1,162.6,157,158.9,158.75,1228667,1950.57
2013-10-22,160.4,162.8,159.9,162.25,161.85,1598301,2583.68
2013-10-21,164.5,165.35,159,159.8,159.6,3257249,5252.89
2013-10-18,163.2,165,162.25,164,164.2,2540836,4163.49
2013-10-17,159.1,162.9,158.25,161.75,162,2724697,4381.6
2013-10-15,160,160.2,155.35,157.1,158.05,1145582,1805.49
2013-10-14,160.85,161.45,157.7,159.3,159.45,1281419,2039.09
2013-10-11,161.15,163.45,159,159.8,160.05,1880046,3030.76
2013-10-10,156,160.8,155.85,160.3,160.15,3124853,4978.8
2013-10-09,155.7,158.2,154.15,155.3,155.55,2049580,3204.49
2013-10-08,157,157.8,155.2,155.8,155.8,1720413,2688.94
2013-10-07,153.7,156.75,151.8,156.15,156.2,2133863,3297.63
2013-10-04,155.3,156.1,152.2,152.85,153,1944288,2986.91
2013-10-03,151,155.8,150.7,154.9,155.2,3537917,5432
2013-10-01,144.1,150.55,144,150.2,149.8,1995226,2948.26
2013-09-30,146,146.05,143.15,143.5,143.85,785467,1133.32
2013-09-27,146,149.9,145.5,146.85,146.2,1936317,2856.6
2013-09-26,145.9,147.4,143.25,147,145.95,1245218,1806.53
2013-09-25,144.5,146.65,143.75,145.85,145.9,1636310,2378.75
2013-09-24,143.25,146.45,142.5,143.8,143.15,1237964,1784.48
2013-09-23,148,149.3,143.5,143.8,144.9,1352385,1981.72
2013-09-20,151,151.7,146.05,149,149,827487,1235.02
2013-09-19,151,151.85,148.95,150.8,150.55,1640655,2464
2013-09-18,148.5,149,146.75,148,147.65,622249,919.23
2013-09-17,148,150.05,147.65,147.9,148.05,1036322,1539.97
2013-09-16,153.8,153.85,147.8,150.05,150.05,1043593,1574.59
2013-09-13,150.1,153,150.1,152,152.15,1277003,1939.84
2013-09-12,152.2,153.2,148.2,150.5,150.75,1524759,2300.84
2013-09-11,146.95,152,146.55,150.9,150.7,2053278,3084.6
2013-09-10,149,149.2,145.6,147,146.65,1297746,1909.91
2013-09-06,148.45,149.9,146.1,146.85,147,1464565,2163.67
2013-09-05,145.8,148,143.6,147.9,147.2,1905598,2780.36
2013-09-04,142,145.35,140.65,143.6,143.85,1006267,1446.89
2013-09-03,144.1,145.2,140.7,141.8,141.55,1615075,2313.84
2013-09-02,139.4,144.4,139.35,144,143.8,1184597,1692.05
2013-08-30,138.1,140.65,136.7,139.2,139,1088398,1510.77
2013-08-29,137,140.4,137,137.1,137.95,2463614,3405.09
2013-08-28,141.5,141.5,130.95,136.6,136.05,4089680,5523.06
2013-08-27,144.7,146.3,139.65,141.1,141.3,1910201,2708.58
2013-08-26,147,147.5,143.1,144.7,144.05,1772634,2567.36
2013-08-23,147.8,148.8,145.25,146.75,146.75,1072989,1575.28
2013-08-22,141.8,146.55,141,146.5,146.25,1935560,2796.6
2013-08-21,141.5,146.65,141,142.4,141.9,2395241,3443.25
2013-08-20,139,142.8,138.25,140.6,140.9,816055,1150.7
2013-08-19,142.8,143.3,136.65,141,141.65,2073385,2918.62
2013-08-16,147,148.3,139.65,140.05,140.45,1628570,2328.29
2013-08-14,146.9,149.4,145,148,147.65,1559833,2302.39
2013-08-13,144.55,148.8,144.35,146.9,146.55,1470364,2159.61
2013-08-12,147.8,149,144.3,145.25,145.5,1480481,2164.39
2013-08-08,143,147.3,141.5,146.15,146.5,1669456,2426.8
2013-08-07,138,143.45,136.2,142.05,141.9,1795135,2524.34
2013-08-06,142.7,142.8,136,137.75,137.95,3028037,4213.21
2013-08-05,149.8,149.8,142.1,143.45,142.8,1485475,2140.22
2013-08-02,149.9,150.8,140.7,146.7,146.4,2949174,4282.88
2013-08-01,161,164.2,144.2,147.2,147.05,7166956,11071.78
2013-07-31,159.8,160.3,151.15,160.2,159.7,3344864,5226.4
2013-07-30,160.45,163.6,155.3,159,158.85,7626988,12233.65
2013-07-29,158.15,161.5,157.05,159.35,159.4,6209599,9885.36
2013-07-26,153.1,157.75,151.45,157.3,156.7,3984763,6139.81
2013-07-25,155.25,155.4,150.35,152.4,151.75,2094766,3207.67
2013-07-24,154,156.5,151.15,153.1,153.55,1509224,2315.82
2013-07-23,155,156.8,152.6,155.5,154.75,1633371,2529.73
2013-07-22,155,158.5,153.4,154.65,154.6,1873632,2929.35
2013-07-19,155.3,157.9,153.3,155.5,155.7,1816542,2823.1
2013-07-18,157.6,158.3,153.4,155.1,154.95,2383891,3718.86
2013-07-17,154.5,160.35,154.1,156.5,157.05,4769847,7480.92
2013-07-16,152.5,155,151.25,153.6,153.75,2076273,3191.45
2013-07-15,149,154.85,148.6,153.75,154.05,3099447,4707.36
2013-07-12,148,149.45,145.55,148,147.6,1680043,2476.33
2013-07-11,149.9,150.9,146.6,147.9,147.65,2026285,3009.66
2013-07-10,145.8,149.8,145.55,149.2,149.1,2518478,3726.49
2013-07-09,148,149.1,144.5,144.95,145.1,1688913,2472.23
2013-07-08,144,147.95,142.8,147.7,147.45,1497219,2183.99
2013-07-05,144.5,147.25,143.25,145.4,145.15,2429015,3538.59
2013-07-04,142.85,144.5,141.5,144.15,143.5,2220317,3178.35
2013-07-03,139,143.35,138.55,141.5,141.6,2268177,3218.77
2013-07-02,141.5,142.8,139.05,140.5,140.1,1699358,2393.96
2013-07-01,134.5,143.1,133.4,142.25,141.5,2581665,3583.13
2013-06-28,132.5,135,131.5,135,134.4,1913234,2555.63
2013-06-27,133.25,135,128,130.2,129.3,6997945,9079.81
2013-06-26,135.6,135.6,131.8,133.25,133.45,1186410,1585.24
2013-06-25,133.45,135.45,132.2,134.05,133.9,1516124,2030.31
2013-06-24,135.8,135.95,130.3,133.4,133.35,2280723,3018.4
2013-06-21,139.55,142.1,132.7,136.3,136.4,1769894,2437.53
2013-06-20,141.25,142.95,139.3,140.5,140.8,1219143,1718.21
2013-06-19,142.7,144.65,142.7,143.9,143.5,1036866,1491.05
2013-06-18,141.9,143.95,141,142.9,142.9,1753310,2504.07
2013-06-17,140,141,138.55,140.5,140.4,1301928,1823.5
2013-06-14,140.4,143.5,138.75,139.6,139.95,2039325,2864.86
2013-06-13,139.05,143.65,136.7,139,139.1,2083641,2920.24
2013-06-12,142.75,144.95,135.25,141.55,141.6,4596668,6453.26
2013-06-11,145.8,145.8,141.6,142,142.6,1193656,1709.39
2013-06-10,150.05,151.3,145,146.05,146,2252773,3343.28
2013-06-07,149,152.95,148.8,149.25,149.1,1955532,2953.56
2013-06-06,149.7,150.85,147.4,149.75,149.6,1633085,2438.73
2013-06-05,150.6,151.9,149.1,150,150.2,1965493,2960.37
2013-06-04,147.8,152.2,147.1,150.5,149.9,3464825,5211.36
2013-06-03,145.9,148.4,144.3,147.2,147.05,1446953,2126.7
2013-05-31,149.45,149.75,144.7,145.9,145.9,3823348,5628.29
2013-05-30,142.15,149.1,142.15,148.7,148,8696753,12689.6
2013-05-29,145.45,145.75,140.85,142.95,143,3312025,4737.95
2013-05-28,144.1,148.7,143.25,144.7,144.7,5651909,8251.15
2013-05-27,141.65,144,141.15,143.9,143.7,1372887,1960.23
2013-05-24,139.15,142,137.25,141.5,141.3,830319,1164.64
2013-05-23,141.5,143,136.2,139.1,138.75,2023773,2803.32
2013-05-22,144.7,146.3,141.85,142.9,142.65,1048831,1508.82
2013-05-21,144.8,146.1,142,145.15,144.4,1245564,1795.46
2013-05-20,145.95,147.85,143.25,144.1,144.05,1408332,2043.02
2013-05-17,143.5,147.8,143.05,147.1,146.6,2294608,3348.07
2013-05-16,146.5,148.35,142.75,143.3,143.25,1838806,2666.46
2013-05-15,141.5,148.1,141.5,147,147.3,3704692,5381.18
2013-05-14,146,146.5,139.6,141.4,141,2111690,3008.91
2013-05-13,147.1,149.1,145.65,146.45,146.45,1966719,2890.36
2013-05-11,146.5,148,146,147.95,147.7,163605,241.12
2013-05-10,148.05,149.2,145.1,146.4,146.15,1749193,2566.83
2013-05-09,151.8,153.4,147.15,147.75,148.05,3362377,5095.97
2013-05-08,149,151.8,149,151,151,1717318,2590.74
2013-05-07,147.75,149.6,147,149.25,149.05,1337524,1985.16
2013-05-06,147.6,149.8,146,147.75,147.55,1885775,2792.92
2013-05-03,149.75,149.75,146.2,147,147.35,2503514,3696.88
2013-05-02,146.8,149.85,145.9,149,149,3400457,5055.16
2013-04-30,145,148,142.7,146.75,147.25,3713627,5416.02
2013-04-29,141,144.7,140.9,144.45,144.25,3641202,5223.39
2013-04-26,136.4,140.95,136.1,140.75,140.4,2279744,3165.2
2013-04-25,138.35,139.45,135.5,136.15,136.05,2035505,2798.49
2013-04-23,141.3,141.3,136.65,137.95,138.35,998966,1384.81
2013-04-22,139,141.2,137,140.7,140.55,2041646,2846.06
2013-04-18,137.8,139.3,136.5,138.75,138.75,2924016,4041.45
2013-04-17,134.2,137.75,132.6,136.7,137.1,4670998,6367.47
2013-04-16,131.5,135.2,131.5,133.8,133.65,2050330,2743.68
2013-04-15,131.1,133.7,131.1,132.3,132.3,1391803,1843.21
2013-04-12,130.15,132.9,130,131.8,131.75,1127803,1483.88
2013-04-11,131.7,132.9,130.15,131.75,131.4,1396745,1835.58
2013-04-10,130.85,131.8,128.5,130.9,131,1396238,1817.54
2013-04-09,133.5,135,129.7,130.1,130.15,1762110,2334.4
2013-04-08,127.1,134.3,127.05,133.15,132.8,2437204,3214.06
2013-04-05,126,128.95,126,128.2,128.2,1052127,1347.38
2013-04-04,129,130.5,126.8,127.6,127.4,1300935,1674.41
2013-04-03,134.9,135.25,130.05,130.5,130.65,1515245,2015.28
2013-04-02,131,134.7,130.9,134.4,134.2,1694920,2261.37
2013-04-01,128.5,132.3,127.9,131.6,131.45,1832628,2400.63
2013-03-28,124.1,129,122,127.55,127.85,2963777,3732.17
2013-03-26,123.1,125.1,122,123.4,123.5,1828953,2259.63
2013-03-25,127.3,129.25,122.8,123.75,123.55,3225051,4082.77
2013-03-22,125,127.5,122.6,126.3,125.9,1442967,1806.03
2013-03-21,128.55,128.6,123.45,123.8,124.6,2807473,3541.91
2013-03-20,129.1,130.4,127,128.55,128.35,2640664,3399.29
2013-03-19,131.1,132.2,127,130.5,130.15,3195668,4157.7
2013-03-18,133,133,130.65,131.15,131.1,1395102,1834.29
2013-03-15,134.35,136.6,132.45,132.75,133.4,2951545,3973.4
2013-03-14,133.9,135.75,131.1,134.3,134.35,2600375,3490.4
2013-03-13,132.5,134.65,131.5,133.05,133.5,2208924,2941.34
2013-03-12,133.9,134.7,130.8,133,133.2,1986559,2631.05
2013-03-11,134.4,135.35,132.1,132.4,132.75,1502207,2008.81
2013-03-08,132.1,135,131.2,134.05,134.1,3047021,4072.47
2013-03-07,130,132.65,130,131.6,131.65,2054577,2699.52
2013-03-06,133,133.5,129.5,130.4,130.05,3317696,4362.58
2013-03-05,127.4,132.4,127,131.95,132.05,3076756,4018.72
2013-03-04,127.5,128.4,121.55,126.4,126.6,1957560,2452.8
2013-03-01,126.7,129.4,126,128.3,127.95,3851148,4926.57
2013-02-28,133.5,134.15,122.7,127,125.2,6711317,8573.95
2013-02-27,132.9,134.1,130.3,132.1,132.2,2832343,3755.15
2013-02-26,132,135,131.25,132.4,131.85,3431214,4567.38
2013-02-25,139.4,139.4,132.2,133.55,133.4,3454472,4668.84
2013-02-22,138.7,140.4,137.2,137.95,138.15,3963491,5496.04
2013-02-21,143.75,143.8,137.4,137.65,138,4308771,6045.18
2013-02-20,148,148.85,144.5,144.8,145.05,6359736,9346.15
2013-02-19,142,146.8,142,146.55,146.35,2816601,4074.24
2013-02-18,143.9,144.5,141.35,142,141.9,3031011,4330.78
2013-02-15,138.3,142.25,137.75,140.95,141.05,2341701,3289.4
2013-02-14,141.5,141.75,136.8,138.55,139.05,2418731,3361.96
2013-02-13,142.5,144.8,141.05,141.7,141.55,1806217,2585.32
2013-02-12,141,142.9,140.2,142.6,142.05,2145899,3039.53
2013-02-11,143,143.75,140.5,140.95,140.8,1831532,2589.76
2013-02-08,144.9,145.55,141.75,142.3,142.5,1408440,2018.93
2013-02-07,142.25,148,142,145.2,144.85,3760231,5483.33
2013-02-06,142,144.3,141.2,142.1,142.25,2986704,4268.15
2013-02-05,145,145,139.5,141.55,141.5,2825282,4006.83
2013-02-04,146.15,148.25,144.55,145.55,145.15,1415455,2065.17
2013-02-01,151.45,152,145.35,147.1,146.8,3680233,5457.12
2013-01-31,143.5,151.15,142.6,150,149.35,6700011,9884.69
2013-01-30,148,149.4,143.15,144.1,143.9,2144014,3115.71
2013-01-29,147.95,149.8,146.5,148,147.75,1843799,2731.15
2013-01-28,148.7,150.9,145.1,147.9,147.65,1458221,2162.98
2013-01-25,147,160,145,148,148,2744215,4069.22
2013-01-24,149.4,150.3,143.6,145.05,145.5,2604987,3826.9
2013-01-23,153.5,153.5,147.6,149.05,149,2379204,3557.76
2013-01-22,154.4,156.1,150.6,152.15,151.85,2136770,3288.13
2013-01-21,153,155.35,152.3,154.15,154,1572447,2425.85
2013-01-18,155,156.85,152.4,153.45,153,1658186,2562.62
2013-01-17,157,158.5,154.5,154.95,154.95,2079725,3235.08
2013-01-16,158.6,160.05,155.7,156.45,156.5,2338646,3679.91
2013-01-15,167,167,157.7,158.6,158.55,2480513,3952.47
2013-01-14,159.05,159.9,155.65,159.55,159.45,2881113,4536.31
2013-01-11,161.4,161.75,157.75,158,158.65,1919016,3055.87
2013-01-10,162.75,163.7,160.4,160.7,161,1844488,2982.16
2013-01-09,164.6,164.6,161.5,162.85,162.45,2427569,3961.95
2013-01-08,163.35,165.15,162.45,163.75,163.75,3429376,5612.58
2013-01-07,164.95,166.25,162,162.6,162.75,2340504,3844.19
2013-01-04,166,166.4,163.2,164.05,164.15,1901621,3127.28
2013-01-03,167.3,168.9,165.2,165.6,165.85,4841015,8085.96
2013-01-02,161.5,167.3,161.3,167.05,166.65,7201391,11884.96
2013-01-01,160.55,162.5,160.3,161,160.8,3237577,5226.72
2012-12-31,160.5,161.75,159.55,159.9,159.95,1579057,2531.61
2012-12-28,160.25,162.45,159.75,160.75,160.45,3540354,5691.06
2012-12-27,160.4,162.5,159,159.55,159.65,5550194,8896.81
2012-12-26,161.75,162.5,159.75,160.7,160.15,1645334,2651.56
2012-12-24,161.7,162.6,160,160.2,160.65,1922825,3100.35
2012-12-21,163,165.45,160.25,160.75,160.85,2415570,3934.04
2012-12-20,165,165.35,162.3,163.15,162.95,1960923,3202.39
2012-12-19,166.35,167.5,164.35,164.75,165.15,1973831,3269.86
2012-12-18,167,167,163.45,165.7,165.2,2129858,3520.27
2012-12-17,168.9,169.55,165.3,165.65,165.65,1487624,2482.41
2012-12-14,168.2,169.7,166.6,168.8,168.75,1145592,1928.93
2012-12-13,173.5,174.25,167.55,167.95,168.05,2915524,5004.67
2012-12-12,170,172.75,167.75,171.7,172.05,1988850,3401.06
2012-12-11,173,174.25,166.55,169.15,169.8,2509708,4274.35
2012-12-10,171.4,173.7,170.5,173,172.85,4194870,7242.5
2012-12-07,168.4,172.2,165.85,169.85,169.85,6204240,10543.05
2012-12-06,166.95,166.95,164,166,165.75,1949278,3224.85
2012-12-05,166.45,168.25,165.1,165.6,165.6,2272058,3787.28
2012-12-04,168.35,169.5,165.15,165.85,166.25,1869928,3122.62
2012-12-03,166.8,169.75,165.4,168.3,168.55,3160525,5311.77
2012-11-30,163.2,168.5,163,165.95,165.95,3996804,6653.25
2012-11-29,163.5,165.95,162.05,162.8,162.6,3999480,6550.95
2012-11-27,166.45,166.45,162.05,162.8,163.05,3126602,5113.67
2012-11-26,164.7,166.6,162.25,163.35,163.4,3080275,5070.26
2012-11-23,160.85,164.35,160.2,163.55,163.4,3658856,5950.82
2012-11-22,161,163.6,158.2,159.9,159.95,2824334,4541.72
2012-11-21,160,164.3,157.15,161.65,160.85,5161857,8332.23
2012-11-20,165,166.4,156.05,158.9,159,4152208,6682.31
2012-11-19,174,174,162.5,163.85,164.15,6071387,10088.11
2012-11-16,180,181.4,172.5,172.85,173.4,4742850,8429.91
2012-11-15,171.7,181.5,170,178.7,178.85,8682652,15471.07
2012-11-13,170,172.4,168.5,171.35,171.45,1426984,2442.55
2012-11-12,168.85,171.2,168.2,168.65,168.8,1731275,2934.15
2012-11-09,168.6,171.5,166.5,169,168.9,3242540,5489.71
2012-11-08,158.45,167.9,157.85,167.8,167.35,6884754,11380.33
2012-11-07,158.95,162.4,158.2,159.7,159.55,4066517,6531.7
2012-11-06,159,160.2,157.35,158.2,157.85,1224178,1943.31
2012-11-05,158.7,160.9,157.7,158.65,158.65,2593949,4124.62
2012-11-02,160.5,161.85,157.55,158.7,158.3,2650292,4224.18
2012-11-01,151.9,161.25,151.35,159.35,159.8,9321042,14742.42
2012-10-31,152.4,152.55,148.8,148.9,150.15,2088725,3147.48
2012-10-30,150,153.15,147.95,150.7,150.7,2265966,3422.28
2012-10-29,154.2,154.2,147.15,148.35,148,2533641,3781.39
2012-10-26,155.9,156.85,151,151,151.4,1997116,3059.54
2012-10-25,157,158.2,152.1,156,154.85,2856121,4403.01
2012-10-23,160.1,161,156.6,157.5,156.95,1381693,2192.08
2012-10-22,156,161.85,156,159.4,159.6,2532870,4049.41
2012-10-19,162.8,163.8,156.8,157.6,157.95,2079479,3337.14
2012-10-18,163,164.5,161,162.3,162.05,1917975,3118.69
2012-10-17,162.5,165,160.55,162.65,162.45,2690095,4383.73
2012-10-16,160.45,164.4,159.5,161.9,161.25,3516939,5705.25
2012-10-15,161.9,161.9,158.5,159.7,160,3043585,4868.56
2012-10-12,160.1,163.45,159.95,161,161.25,2721618,4400.32
2012-10-11,156.2,161.2,156,160.1,160.05,8658347,13829.89
2012-10-10,154.8,157.35,152.25,156.3,156.15,4721884,7340.68
2012-10-09,155.55,157.9,151.8,154,153.4,2947656,4544.59
2012-10-08,150.25,157.9,150.2,155.4,155.55,7208920,11198.41
2012-10-05,153.7,154.25,147.05,150.1,150.2,3319802,4986.05
2012-10-04,155.6,156.5,150.55,151.9,151.9,4789280,7329.1
2012-10-03,148.9,156.5,146.25,156.25,155.4,9645143,14680.57
2012-10-01,143.75,147.3,142.9,146.25,145.65,6368524,9255.94
2012-09-28,133,144.2,132.1,142.95,142.85,8868992,12435.78
2012-09-27,131.8,132.55,130,132.5,131.65,1001599,1314.8
2012-09-26,130,133.35,129,130.75,130.55,1433480,1885.54
2012-09-25,129.5,131.1,128.45,128.75,128.85,1457469,1890.13
2012-09-24,131.05,132.25,128.4,128.65,128.8,865801,1127.64
2012-09-21,127.9,131.9,127.85,130.25,131.05,1323240,1721.25
2012-09-20,129.5,130,127.1,127.3,127.4,1220738,1569.8
2012-09-18,128,131.25,127.7,130,129.75,2354285,3056.69
2012-09-17,134.95,136.3,128.1,128.5,128.5,2437711,3168.58
2012-09-14,133.8,135.75,132.1,133.95,133.65,1560857,2083.29
2012-09-13,134.35,135.65,132.5,134,133.9,2158447,2889.2
2012-09-12,135.55,136,133.7,134.6,134.4,894277,1204.17
2012-09-11,132,136.95,132,134.8,134.8,1275189,1723.73
2012-09-10,137.85,137.9,135,135.3,135.35,1367931,1860.35
2012-09-08,136.55,137.05,136.1,136.9,136.65,108287,147.9
2012-09-07,137.9,138.1,136.1,136.6,136.6,1773324,2431.48
2012-09-06,135,136.4,133.75,136.35,135.6,3011491,4067.01
2012-09-05,131.6,134.9,131,133.1,133.65,2265877,3028.34
2012-09-04,131.05,132.45,130,132.1,131.6,2015686,2645.54
2012-09-03,131.35,132.9,129.95,130.55,130.4,1334353,1755.06
2012-08-31,130.3,131.95,129.15,130.75,129.8,1238269,1613.01
2012-08-30,124.05,130.85,124,130.55,130.3,2511083,3223.3
2012-08-29,128.15,128.9,125,125.2,125.2,1428400,1804.89
2012-08-28,129.95,129.95,126.6,128.45,127.9,2256686,2885.99
2012-08-27,129.35,132.25,128.15,128.55,128.45,1596773,2072.71
2012-08-24,132,132,127.7,129,128.85,1520284,1961.33
2012-08-23,132.25,133.55,130.5,130.8,131,2030186,2672.53
2012-08-22,132.55,135.15,131.3,131.9,131.8,1621306,2155.04
2012-08-21,135.45,135.85,132.2,133,132.9,1498330,1997.49
2012-08-17,133.95,137.8,133.7,134.8,134.7,2944589,3996.33
2012-08-16,134.1,136.2,133.6,133.85,133.9,1703869,2297.97
2012-08-14,136,136.3,133,133.85,133.9,1906984,2566.25
2012-08-13,133,136.65,133,134.95,135.15,3514187,4754.58
2012-08-10,130.9,134.15,130.5,133.45,132.85,2352342,3124.49
2012-08-09,129.4,133.25,128,132,131.25,2732118,3589.06
2012-08-08,129,132.45,128.7,130.4,130.1,1507756,1973.1
2012-08-07,129,130.9,128.15,129.55,129.85,1648078,2138.52
2012-08-06,132.05,132.55,129.4,129.6,129.95,1166050,1525.69
2012-08-03,129.45,132.25,129.1,130.85,131.15,2754756,3612.75
2012-08-02,125.95,130.9,125.95,130.3,130.05,3704533,4800.89
2012-08-01,126.7,129.3,126.2,127.35,127.05,1645936,2105.27
2012-07-31,120,128,120,127.4,127,3491456,4418.68
2012-07-30,121,123.35,119.15,122.75,122.65,1301962,1587.04
2012-07-27,120,123.95,119.8,120.65,120.65,2010264,2453.32
2012-07-26,120,123.25,119.3,120,120.05,2495002,3012.91
2012-07-25,123,125,119,120.65,120.8,2974617,3618.35
2012-07-24,115,124.15,115,123,123.4,4358964,5276.56
2012-07-23,118,119.4,115,116,115.65,871954,1022.95
2012-07-20,122.05,122.55,118.2,119.05,118.75,1990761,2405.43
2012-07-19,119,122.4,119,122.15,121.35,2092817,2523.08
2012-07-18,116,120,114.6,119,119.05,1921543,2275.75
2012-07-17,114,116.9,114,116.8,116.35,1559903,1809.99
2012-07-16,113.8,115.4,113.25,114.75,114.45,907506,1036.53
2012-07-13,111.6,116.45,111.6,114.4,114.2,631539,727.3
2012-07-12,111.3,117.4,111.3,115.15,115.4,1803322,2083.87
2012-07-11,114.7,117.45,114.7,116.6,116.45,2031355,2356.55
2012-07-10,110,116.2,110,115.65,115.7,1060814,1223.08
2012-07-09,115,117.85,113.65,114.25,114.15,1421548,1635.53
2012-07-06,118.1,119.5,117.5,117.95,117.8,914595,1081.36
2012-07-05,118.85,120.1,118.3,119.2,119.45,841326,1004.51
2012-07-04,120.05,120.8,118,118.4,118.8,1440238,1718.91
2012-07-03,118.55,119.9,116.65,119.8,119.55,1277595,1515.41
2012-07-02,117,119.5,115.15,117.9,117.95,1424923,1679.79
2012-06-29,116.85,118.25,115.55,115.7,115.95,1202974,1404.96
2012-06-28,117.6,118.8,115.1,115.8,115.75,1557877,1819.86
2012-06-27,116.8,117.95,115.6,117.1,117.15,3777776,4421.91
2012-06-26,110,115.9,109.15,115.8,115.15,3537169,4008.46
2012-06-25,108.6,111.5,108.5,109.2,109.45,1688608,1858.93
2012-06-22,107.15,109.05,106.75,108.15,108.2,1130700,1223.28
2012-06-21,106.3,108.3,105.6,107.9,107.7,1490853,1599.29
2012-06-20,105.05,107.4,104.7,106.7,106.25,1347318,1432.75
2012-06-19,105,106.75,104.2,104.65,104.9,1195595,1256.24
2012-06-18,108.55,109.2,104.35,106,105.65,1077600,1144.19
2012-06-15,107.35,108,105.6,107.75,107.65,833731,892.4
2012-06-14,108.5,109.75,105.5,105.8,105.85,946884,1017.49
2012-06-13,110.75,112.8,107.9,109,108.5,1270402,1395.19
2012-06-12,110.5,113.15,109.6,112.2,112.05,717576,803.22
2012-06-11,113.7,114.25,110.1,110.75,110.85,1346356,1513.74
2012-06-08,108.15,112.7,107.15,112,112.05,2116151,2329.85
2012-06-07,108.8,109.95,108.05,109.1,109.15,1147297,1248.77
2012-06-06,106,108.9,105.75,107.75,107.9,1115088,1202.1
2012-06-05,105.05,107.7,104.55,105.4,105.35,1107816,1176.12
2012-06-04,104.1,105,102.4,104.5,104.55,1164412,1208.61
2012-06-01,108.1,109.3,104.75,105.55,105.65,1100400,1172.93
2012-05-31,107.55,109.3,106.35,108.35,107.6,1024425,1104.58
2012-05-30,110,110.45,107.1,107.4,107.55,507762,551.33
2012-05-29,112,113.2,109.5,109.9,110,947315,1057.88
2012-05-28,107.5,111.85,107.5,111.7,111.1,760535,834.41
2012-05-25,109.5,109.5,107.35,108.45,107.95,992439,1072.46
2012-05-24,108.5,111.2,106.65,109.45,109.6,1544381,1686.65
2012-05-23,107.25,109.8,102.5,108.35,107.9,3216009,3426.05
2012-05-22,107.7,108.45,104.65,107.45,107,902856,962.77
2012-05-21,106.05,108.1,105.55,107.05,106.8,837940,895.3
2012-05-18,105.8,106.95,104.55,106,105.55,944570,999.91
2012-05-17,108.95,110.2,106.1,107,107.35,2015162,2188.72
2012-05-16,103.65,108.85,102.15,107.9,107.85,1790142,1892.05
2012-05-15,103,106.35,100.45,105.25,104.85,1356022,1416.78
2012-05-14,108,109.15,101.6,103.1,103.05,1653547,1728.49
2012-05-11,112.05,112.25,106.35,109,108.45,1402452,1519.77
2012-05-10,111.1,113.25,110.85,112.7,112.45,1189412,1337.07
2012-05-09,112.05,114.4,109.8,110.4,110.5,946118,1061.56
2012-05-08,116.35,117.15,111.75,112.5,112.85,663646,762.38
2012-05-07,117.8,117.8,108,116.75,116.2,812441,925.72
2012-05-04,117.8,118.7,113.4,114.5,114.4,1259029,1460.54
2012-05-03,119.65,120.5,117,117.7,117.45,1334337,1583.86
2012-05-02,117.1,120.7,116.5,118.95,119.35,2329678,2764.72
2012-04-30,118.95,118.95,116.3,117.2,116.9,1021693,1195.25
2012-04-28,116,116.7,115.3,116.55,116.4,111115,129.09
2012-04-27,115.7,117.7,114.5,115.8,115.7,773334,897.74
2012-04-26,117.05,117.65,114.6,116.5,115.45,2275505,2629.82
2012-04-25,118.65,119.4,115.3,116.7,116.65,1043981,1225.18
2012-04-24,117.55,119.35,116.35,118.6,118.5,1144299,1353.63
2012-04-23,123.7,123.7,116.9,117.25,117.4,2467260,2952.11
2012-04-20,126,126,120.25,121.95,121.7,3365943,4158.95
2012-04-19,119.9,124.75,118.5,124.45,124,4841334,5943.13
2012-04-18,119.25,120.9,117.7,119,119.15,2490749,2971.52
2012-04-17,118.55,119.8,117.15,118.7,118.95,1065048,1262.92
2012-04-16,117.65,119.2,116.15,118.65,118.5,699597,825.82
2012-04-13,121.4,122.45,116.15,116.25,116.8,2171860,2602.38
2012-04-12,119.1,122.3,118.1,121.15,121.2,2189471,2650.17
2012-04-11,115.5,121,115.5,118.65,118.25,3346924,3989.92
2012-04-10,117.5,118.5,112.5,117.6,117.4,1505824,1753.03
2012-04-09,116.9,118.75,116.1,117.4,116.95,1352343,1588.1
2012-04-04,120,120.2,117.15,117.85,117.7,1432817,1698.4
2012-04-03,116.4,120.25,116.4,118.8,118.95,3673526,4360.38
2012-04-02,112.5,116,111.25,115.8,115.35,1384543,1584.51
2012-03-30,108.55,112.9,108.5,111.9,112.35,1601856,1782.68
2012-03-29,109,110.55,106.25,108,108.3,3130838,3391.2
2012-03-28,110.95,111.95,109.25,109.65,109.85,1258009,1394.73
2012-03-27,110.05,111.6,108.05,110.6,110.05,1430659,1570.16
2012-03-26,113.45,113.5,108.75,109.5,109.15,1876141,2075.41
2012-03-23,115,115,109.75,112.9,112.7,1621699,1821.14
2012-03-22,124,124,108.5,111,110.95,3284714,3748.51
2012-03-21,113.55,115.8,112.9,114.85,114.7,1762594,2020.89
2012-03-20,109,113.9,108.95,113.35,113.1,1510160,1689.88
2012-03-19,113.9,115.2,108.1,109.9,109.7,1932912,2160.3
2012-03-16,116.3,116.65,112.25,112.6,112.95,3007235,3442.78
2012-03-15,121,121.15,115.4,115.55,116,1913587,2247.23
2012-03-14,119.15,123.3,118.6,121.45,120.4,3780295,4597.73
2012-03-13,117.5,119.8,117.1,118.05,118.1,1985125,2346.16
2012-03-12,119,120,116.25,116.6,116.8,1064909,1249.18
2012-03-09,117.6,118.85,116.8,117.65,118.2,1294468,1527.05
2012-03-07,113.8,117.75,112.15,116.15,116.1,2513257,2909
2012-03-06,115.15,120,113.3,113.3,113.8,2354718,2750.64
2012-03-05,120.05,120.05,115,115.8,116,1627562,1902.48
2012-03-03,120.7,121.5,117.9,120.6,120.4,249882,300.14
2012-03-02,124.25,124.3,119.85,120.6,120.55,1933023,2351.94
2012-03-01,125.95,126.45,120.5,123,123.35,2169528,2682.75
2012-02-29,122.2,128.8,121.85,125.7,125.55,6964341,8756.38
2012-02-28,113.75,122.25,113.75,122,120.7,3650262,4304.2
2012-02-27,119,120.2,112,113.1,113.05,1524588,1756.34
2012-02-24,121,121.9,118.5,119.85,119.95,2583514,3101.74
2012-02-23,117,122.8,116.1,120.7,120,6664371,8010.66
2012-02-22,121.9,122.1,114.5,118.15,117.2,3550314,4178.68
2012-02-21,119.95,122.95,119.3,120.9,120.8,2567921,3104.05
2012-02-17,121.45,122.85,118.2,119.05,119.2,1751459,2106.43
2012-02-16,120.5,123.6,117.25,119.95,120.9,3063855,3701.56
2012-02-15,121.5,122.6,119.35,120.9,121,2467621,2994.44
2012-02-14,121.4,122.8,119.45,120.25,120.8,2141133,2589.49
2012-02-13,119.7,123.45,116.1,121.5,121.45,4462353,5420.98
2012-02-10,123.05,124.75,117.8,118.85,118.95,5100633,6184.93
2012-02-09,117.5,126.4,117,122.8,123.05,11787258,14485.2
2012-02-08,113,119,113,118.7,117.75,6717339,7809.23
2012-02-07,116.2,117.5,112,113.35,113.4,6305206,7239.2
2012-02-06,120,122.3,114.2,115.1,116.05,7170401,8463.11
2012-02-03,110,120.5,108.15,120.3,119.75,9568283,11127.94
2012-02-02,110.2,113.35,107.4,110.3,110,7218657,7944.1
2012-02-01,116,116,108,109.2,109.15,10809985,11895.43
2012-01-31,102,108.85,100.75,108.2,107.75,17917625,18764.68
2012-01-30,98,100.2,96.55,98.8,97.9,3746496,3699.74
2012-01-27,95,98.95,94,98.7,97.1,2904708,2798.81
2012-01-25,93.5,96.2,91.8,95.35,95.25,4269611,4053.58
2012-01-24,92.15,94.1,92.15,93.5,93.3,1178358,1098.44
2012-01-23,93,93.9,91.15,92,92.05,1047711,970.78
2012-01-20,94.55,96.2,91.5,92.8,92.65,1488319,1400.14
2012-01-19,94.75,96.1,93.35,93.95,93.9,1520629,1438.04
2012-01-18,97,97.5,92.15,92.9,93,1422930,1345.46
2012-01-17,99.95,100.8,96.45,97,97.2,3182287,3129.89
2012-01-16,86,99.2,86,98.7,98.5,2862414,2792.07
2012-01-13,93.9,96.5,92.85,94.55,94.15,2114712,2007.25
2012-01-12,92.95,94.6,92.5,93,92.9,569114,530.35
2012-01-11,94.65,95.4,92.45,92.95,92.9,651931,611.59
2012-01-10,93.25,94.8,92.75,94.2,93.95,808847,757.82
2012-01-09,94,94.95,92.5,93.1,93.1,649944,608.05
2012-01-07,94,94.15,93.05,93.2,93.35,39610,37.04
2012-01-06,92.5,94.7,91.35,93.95,93.5,733883,679.42
2012-01-05,95,95.4,92.5,92.6,93.1,847775,795.24
2012-01-04,94.95,97,94.3,94.85,95.4,1653611,1582.2
2012-01-03,91.8,94.8,91.6,94.8,94.55,1175311,1102.25
2012-01-02,90.95,91.9,89.1,90.75,90.95,694783,632.8
2011-12-30,91,91.65,89.6,90.35,90.1,687835,624.9
2011-12-29,86.85,90.8,86.7,90.05,90.1,1168213,1039.69
2011-12-28,88,89.5,86.9,87.15,87.45,460774,405.45
2011-12-27,89.1,89.6,87.5,87.6,88,290800,257.67
2011-12-26,88.95,89.65,87.9,88.9,88.7,252790,224.94
2011-12-23,90.9,91.45,88.25,88.4,88.7,559644,504.47
2011-12-22,86,90.3,85.8,89.75,89.85,737871,653.47
2011-12-21,87,87.9,85.5,85.6,86.35,300885,259.6
2011-12-20,85.2,87.2,84.5,85.25,85.05,439611,376.71
2011-12-19,86.1,86.1,83.8,84.6,84.5,574963,485.69
2011-12-16,89.8,91.15,85,85.4,86.4,1195277,1070.72
2011-12-15,86.5,90.35,85.85,90.2,89.8,865847,767.49
2011-12-14,88.4,90.6,86.5,87.05,87.5,414887,368.59
2011-12-13,86.35,89.55,86,88.7,88.8,397070,349.57
2011-12-12,90.15,90.6,87,87.35,87.55,294423,259.84
2011-12-09,88.75,90.25,87.75,89.9,89.7,357702,318.38
2011-12-08,90.85,91.15,88.3,89.8,89.75,640464,575.42
2011-12-07,91,91.55,89.7,90.55,90.85,473563,429.47
2011-12-05,91.7,92.8,90,90.05,90.55,415300,378.17
2011-12-02,88.6,92.7,88,91.35,91.75,1563193,1418.35
2011-12-01,85.55,88.7,84.6,88.55,88.25,1160486,1010.52
2011-11-30,83.95,85.2,81.3,83.8,83.95,2480580,2069.06
2011-11-29,84,86.35,82.9,84.3,84.1,1560875,1321.9
2011-11-28,82.25,84.3,82.25,83.45,83.75,657439,549.43
2011-11-25,82.4,83,81.1,81.6,81.55,1090160,896.31
2011-11-24,81.1,83.4,80,83.4,82.4,1288429,1058.14
2011-11-23,82.6,82.8,80.3,81,80.95,1088448,886.44
2011-11-22,82.1,83.45,81.55,83.05,82.7,540870,447.1
2011-11-21,82.5,83.85,81,82.2,82,518836,428.17
2011-11-18,82.2,83.75,81.2,83.5,82.6,542006,444.61
2011-11-17,84,85.45,81.2,82.4,82.5,1062728,887.56
2011-11-16,85.9,86.05,83.25,84.25,83.7,867491,731.7
2011-11-15,87.2,87.7,85.4,85.7,85.75,780713,674.23
2011-11-14,89.2,89.45,86.9,87.05,87.7,745440,658.32
2011-11-11,89.35,89.5,87.05,88.25,88.3,846088,747.64
2011-11-09,91.4,91.4,88.6,89.4,89.15,532674,479.8
2011-11-08,91.1,91.65,90.5,90.55,90.75,331397,301.41
2011-11-04,91.6,92.05,90.7,91.15,90.95,628106,573.39
2011-11-03,91.1,91.8,89.8,90.55,90.7,779242,708.2
2011-11-02,91,92.6,90.55,91.15,91.15,843703,772.19
2011-11-01,91.75,93.35,90.9,91.25,91.65,1053931,971.16
2011-10-31,91.3,93.1,91.3,92.15,92.6,2221268,2047.17
2011-10-28,89,91,89,89.6,89.75,1990456,1792.14
2011-10-26,87,88.1,87,88,87.9,257402,225.82
2011-10-25,85.6,87.4,84.7,87.2,86.85,928512,797.7
2011-10-24,86,86.75,84.75,85.1,85.15,725045,621.59
2011-10-21,85.5,86.4,84.35,84.5,84.7,927470,792.42
2011-10-20,86.95,87.45,85,85.25,85.25,1742297,1491.37
2011-10-19,88.7,89.1,85.6,87.5,87.55,910465,796.75
2011-10-18,90,90,86.75,87.55,87.55,813333,714.68
2011-10-17,88.2,90.9,87.35,90.45,90.3,1388807,1243.41
2011-10-14,86.5,88.4,86.05,87.8,87.9,529855,462.78
2011-10-13,88.3,89.3,86.5,86.6,86.75,1335870,1174.24
2011-10-12,86,89.2,86,88.15,88.1,1418981,1245.93
2011-10-11,86.15,88.8,86.1,86.75,86.65,1353794,1187.18
2011-10-10,83.2,86.45,83,85.75,85.65,1401068,1197.17
2011-10-07,82.55,83.5,82.1,82.6,82.55,845994,701.08
2011-10-05,83.5,83.7,80.5,81.1,81.1,585464,479.96
2011-10-04,84.4,84.85,82.4,82.75,82.9,711092,592.83
2011-10-03,85.5,85.5,83.6,83.85,84,659545,557.79
2011-09-30,84.85,87,84.85,85.7,85.8,841081,723.83
2011-09-29,86.7,87.4,85.25,85.75,85.7,2053322,1764.73
2011-09-28,89.15,89.15,85.75,85.75,86.45,1016187,889.57
2011-09-27,87.7,89,87.1,89,88.6,644053,568.88
2011-09-26,87,87.8,84.45,86.9,86.7,884536,761.9
2011-09-23,84.75,88,83.1,87.55,87.05,1832341,1581.54
2011-09-22,91.5,91.7,85.6,86,86.2,1597785,1409.04
2011-09-21,91.6,93.2,91.6,92.5,92.8,1010991,935.52
2011-09-20,90.7,92.7,90.7,92,92.15,564581,518.57
2011-09-19,90.1,91.9,90.1,90.7,90.65,507629,462.34
2011-09-16,93.2,93.5,90.05,91,90.55,2248059,2048.13
2011-09-15,92.5,93.4,91.95,92.6,92.6,465889,431.48
2011-09-14,91.25,92.5,90.25,92.4,92,509414,467.39
2011-09-13,91.9,94,89.95,91.3,91.15,1145348,1053.82
2011-09-12,92,92.5,90.25,91.15,91.05,759717,693.8
2011-09-09,94.95,96.9,92.8,93.4,93.3,1774124,1691.62
2011-09-08,94.7,95.95,94.2,94.3,94.55,889411,845.4
2011-09-07,95,95.9,94.05,94.25,94.4,1094307,1039.65
2011-09-06,91.1,95,91.1,95,94.2,1814731,1693.18
2011-09-05,92.25,93.7,91.15,91.65,91.6,1131363,1043.77
2011-09-02,94.3,94.8,91.9,92.9,92.7,1072859,997.57
2011-08-30,95,95.5,92.85,93.4,93.55,1492329,1400.92
2011-08-29,90.95,93.9,90.1,93.9,93.35,1514076,1395.11
2011-08-26,93.25,93.5,88.7,89.2,89.35,1663279,1513.99
2011-08-25,91.9,94.45,89.05,91.95,92.15,3394184,3117.01
2011-08-24,92.8,93.7,90.5,90.65,91.2,1598937,1482.67
2011-08-23,92,93,90.75,91.6,92.1,1293713,1192.19
2011-08-22,88.8,91.7,87.8,91.05,90.6,1767264,1586.62
2011-08-19,86.05,88.9,85.65,87.85,87.6,2292742,2005.83
2011-08-18,96,96,87.65,87.8,88.6,2557677,2333.97
2011-08-17,98.1,98.75,94.3,95.05,95.35,1847715,1777.93
2011-08-16,103.75,104,97.3,97.7,98.45,1760296,1761.77
2011-08-12,103.7,104.75,101.7,101.7,102.3,1822217,1876.95
2011-08-11,105.95,106.45,101.9,102.8,102.95,3406154,3546.82
2011-08-10,104.8,109.6,101.2,105.6,106.65,5475703,5783.08
2011-08-09,102.5,108,101,102.5,102.75,3024432,3162.87
2011-08-08,103,108.85,101.15,106.75,106.3,2168843,2281.43
2011-08-05,108.1,108.45,102.05,106.5,106.35,3814732,4041.5
2011-08-04,108.4,115.4,108.05,111.1,111,9505355,10685.03
2011-08-03,103.7,108.3,102.6,108.2,107.65,1327004,1406.83
2011-08-02,105.6,106.95,103.65,104.9,104.6,491903,517.11
2011-08-01,108.2,109,106.45,106.85,107,618007,664.01
2011-07-29,107.8,108.75,105.5,106.25,106.55,1415275,1526.82
2011-07-28,107.1,108.8,102.1,108.15,108,1866076,2004.21
2011-07-27,105.9,109.05,104.1,108.55,108.55,3412909,3682.74
2011-07-26,105.9,108.7,104.5,104.85,104.95,2805411,2991.08
2011-07-25,103.5,106.75,102.3,105.8,105.4,2274829,2399.65
2011-07-22,100.25,103.15,100.05,103.05,102.8,1255645,1276.86
2011-07-21,100.95,102.25,98.25,99.4,99.25,756565,760.06
2011-07-20,103,103.8,100.65,100.9,100.95,568842,580.07
2011-07-19,103.15,104,102.4,102.7,102.8,574825,592.98
2011-07-18,101,104.15,100.4,103.1,103.15,1182349,1219.38
2011-07-15,103.4,103.45,100.05,100.65,100.85,819412,830.92
2011-07-14,100.5,103.95,100.05,102.4,102.55,788661,811.17
2011-07-13,101,102.45,100.7,101.95,101.65,649474,659.17
2011-07-12,105,108,98.25,100.4,100.4,1059512,1061.35
2011-07-11,100.1,102.5,99.5,101.75,101.45,893861,908.48
2011-07-08,104.8,105.7,98.35,100,100,1037626,1053.42
2011-07-07,103.95,105.9,102.9,105,105,1576231,1652.44
2011-07-06,103.25,105,102.75,102.95,103.2,1532011,1591.62
2011-07-05,105.7,107.65,102.3,103.25,103,3742291,3930.51
2011-07-04,98.8,106.1,97.85,105.15,104.35,6965551,7182.36
2011-07-01,98,99.25,95.75,97.35,97.75,2340652,2287.56
2011-06-30,93.4,97,92.2,96.7,96.55,2423639,2300.85
2011-06-29,93.7,94.85,92.7,93.25,93.05,1245523,1164.67
2011-06-28,92.95,93.05,91.25,92.9,92.7,1310771,1208.97
2011-06-27,91.05,94,91,92,92.05,1261290,1166.25
2011-06-24,91.5,93,91.3,91.7,91.8,975813,897.65
2011-06-23,90.3,92.55,89.2,90.9,90.6,1564718,1417.66
2011-06-22,93.7,93.7,89.8,90,90.25,658517,602.4
2011-06-21,94.5,95.25,91.75,91.75,92.35,634845,596.08
2011-06-20,98.7,98.8,90.55,93.8,93.4,1271268,1202.45
2011-06-17,97.1,99.4,93.15,98.3,98.6,1385206,1357.12
2011-06-16,97.9,98.6,96.55,97,96.95,590293,576.41
2011-06-15,99.95,100.95,98.25,98.35,98.65,735010,732.04
2011-06-14,100.85,101.45,99.35,99.55,100.05,1405134,1410.62
2011-06-13,96,100.4,95,100.4,99.9,3147174,3100.3
2011-06-10,96.9,97.9,95.05,96,95.85,616793,594.43
2011-06-09,98.8,99,96.2,96.8,96.65,1186411,1154.5
2011-06-08,95.8,99.4,95.3,97.95,98.2,5219442,5105.44
2011-06-07,94,95.2,93,94.35,94.2,503353,473.99
2011-06-06,92.3,97,92.1,92.85,93.15,337230,315.75
2011-06-03,94,97,93.2,93.7,93.6,1195286,1136.3
2011-06-02,91.6,96.25,90,94.2,94,3317304,3137.94
2011-06-01,88,92.2,87.45,91.75,91.6,2000205,1818.43
2011-05-31,87.75,88.2,86.4,87.5,87.4,1649143,1436.44
2011-05-30,88.6,89.55,86.4,87.15,86.85,769973,674.76
2011-05-27,85.75,88.55,85.75,88.35,88.2,428191,375.07
2011-05-26,88.5,89.8,85.05,86,85.75,1427562,1235.99
2011-05-25,92.15,92.3,86.8,89,88.2,2432836,2150.52
2011-05-24,96.15,96.7,91.5,91.9,92.15,1126516,1052.02
2011-05-23,97.5,97.5,95.05,95.5,95.45,169762,163.11
2011-05-20,96.2,97.9,96.15,97.1,97.3,391739,381.52
2011-05-19,96.95,97.3,95.8,96.05,96.2,193726,186.62
2011-05-18,97.5,98.3,95.85,96.25,96.4,223932,216.49
2011-05-17,97.25,98.25,96,96.4,96.35,207063,200.97
2011-05-16,99.15,99.85,97,97.45,97.25,210300,206.87
2011-05-13,98,100.3,97.1,99.3,99.15,234413,232.85
2011-05-12,100.8,103.3,97.2,98.4,97.95,976743,983.55
2011-05-11,100.55,101.4,100.05,101,100.75,544025,548.29
2011-05-10,98,101.45,97.25,99.95,99.8,636338,635.71
2011-05-09,98.15,99.05,96.6,97.9,97.7,319107,312.19
2011-05-06,97.9,98.55,96.6,97.55,97.55,391145,381.31
2011-05-05,97.9,98.7,95.35,97,96.35,530567,513.9
2011-05-04,99.8,99.8,96.4,97.45,97.9,329969,323.09
2011-05-03,100.05,100.7,98.6,99.1,99.45,658603,657
2011-05-02,101,101.9,99.5,99.8,100,373053,373.76
2011-04-29,102.7,103.65,99.5,100.85,100.75,406614,412.39
2011-04-28,104.8,104.8,102.15,102.55,102.6,740728,763.03
2011-04-27,105.5,105.7,103.15,104,103.95,806586,843.09
2011-04-26,102.45,104.8,100.45,104.25,104.45,1680945,1729.29
2011-04-25,102.95,104.1,101.85,101.85,102.15,394687,404.47
2011-04-21,101.5,103.6,101.5,103.05,103.05,778698,802.26
2011-04-20,102,102.95,101.15,102,101.8,1089914,1110.57
2011-04-19,100.5,102.5,100.05,101.45,101.45,702620,712.06
2011-04-18,103.5,104.85,100,100.65,100.4,920428,942.26
2011-04-15,103.5,104.65,102.05,103.1,103.25,547540,566.34
2011-04-13,101.75,103.9,101.1,103.7,103.3,966511,997.84
2011-04-11,104.65,105,100.5,102.6,102.5,644008,662.47
2011-04-08,109.25,110.4,103.3,104.3,104.65,1920194,2045.82
2011-04-07,107.35,109.5,106.7,108.75,108.9,1682298,1826.33
2011-04-06,106.75,107.45,104.2,106.7,106.65,2449721,2607.37
2011-04-05,106.8,106.8,103.2,105.25,105.4,2467731,2589.71
2011-04-04,101,102.8,101,101.9,101.85,1054078,1075.45
2011-04-01,97.75,101.4,97.65,100.6,100.65,1619264,1619.3
2011-03-31,97.45,99,96,98.35,97.75,1341150,1306.33
2011-03-30,97.5,98,96.6,97.15,97.05,1160681,1131.19
2011-03-29,98.5,98.9,95.7,96,96,1868971,1814.28
2011-03-28,98.2,99.2,97.6,98.15,98.5,440245,434.18
2011-03-25,99.7,101,97.85,97.9,98.15,860340,848.73
2011-03-24,98,99.9,98,99.05,99.25,1751455,1735.52
2011-03-23,98.05,98.9,97.2,97.5,97.65,603536,591.48
2011-03-22,98.25,99.7,97.5,97.7,97.9,1111602,1095.86
2011-03-21,98.7,99.9,97.5,98.35,98.25,1512956,1492.81
2011-03-18,98.2,100.4,96.2,97.05,97.6,2030038,1994.83
2011-03-17,98,100.2,96.55,97.35,97.3,1134598,1116.11
2011-03-16,99,101.5,98.7,98.9,99.1,1567627,1572.4
2011-03-15,99.7,102.5,95.6,98.1,98.5,4231545,4227.75
2011-03-14,102.6,104.2,100.7,101.8,102.1,4331609,4444.1
2011-03-11,96.1,105.8,95.15,100.1,101.3,9568830,9819.4
2011-03-10,95.9,98,94.7,96.05,96.4,1109740,1076.86
2011-03-09,94.75,98.2,94.05,96.2,96.35,3190205,3069.91
2011-03-08,89,94.75,88.25,93.65,93.6,1931634,1793.76
2011-03-07,90,90.75,87.85,89.1,88.75,270846,240.12
2011-03-04,90.3,91.95,90,90.75,90.75,283108,258.3
2011-03-03,91,92,90.05,90.45,90.4,874532,795.09
2011-03-01,89.8,91.8,89.4,91,91,687513,625.57
2011-02-28,88,90,86,89,89.25,735597,654.84
2011-02-25,88.5,90.25,87.2,88.75,88.6,689138,612.62
2011-02-24,95.6,96,86.9,88,87.4,1653543,1479.42
2011-02-23,96.7,97.5,94.85,96,95.3,306107,294.25
2011-02-22,96,99.35,94.4,97,96.4,422308,410.34
2011-02-21,95.4,96.95,94.05,96.2,96.15,355646,338.76
2011-02-18,101.5,102.5,93.65,94.6,94.5,920020,899.58
2011-02-17,95.8,102.8,94.05,101.85,101.65,1893119,1890.06
2011-02-16,95.85,95.95,94.15,94.75,94.45,239997,227.82
2011-02-15,95.35,96.5,93.4,95.95,95.75,579786,550.54
2011-02-14,92.45,95,92.25,94.8,94.6,477647,448.88
2011-02-11,88.75,92.75,87.2,91.5,91.7,650078,583.52
2011-02-10,88.2,89,84.8,88.35,88.1,989327,863.93
2011-02-09,93,93,87,88.45,87.85,680652,613.29
2011-02-08,96,96.8,92,92.35,92.5,431156,405.72
2011-02-07,97.7,97.7,95.3,96,95.75,577722,556.84
2011-02-04,96.5,97.65,94.5,94.75,95.3,857280,825.7
2011-02-03,97.5,97.85,94.2,96,96.05,739877,715.02
2011-02-02,98.8,100,96.6,96.9,97.35,439822,432.86
2011-02-01,101,102,97.8,98,98.3,1031266,1028.77
2011-01-31,99.15,100.6,95.3,100.5,99.45,922239,903.18
2011-01-28,106,106.8,98.25,100,99.8,2063094,2074.8
2011-01-27,106.2,108.2,105.2,106,106.35,1791689,1915.09
2011-01-25,107,107.4,106.05,106.2,106.2,631517,672.88
2011-01-24,104.6,106.75,104.6,106.7,106.25,259338,275.39
2011-01-21,106,107.45,105.15,105.7,105.65,522747,554.28
2011-01-20,105.1,109.1,104.2,106.75,106.5,1009083,1079.62
2011-01-19,105.05,106.9,104.1,104.8,104.95,677140,713.86
2011-01-18,105.8,106.9,104.2,104.4,104.75,384406,404.58
2011-01-17,105.3,108.25,102.65,104.7,104.9,2529271,2677.65
2011-01-14,105.1,109.7,102.8,104.35,104.4,1914263,2042.54
2011-01-13,103.8,104.5,102.7,103.75,103.25,409758,423.77
2011-01-12,102.7,104.2,101,104,103.75,438502,449.61
2011-01-11,104.55,105.9,101.05,102.1,101.9,979117,1009.18
2011-01-10,108.7,108.7,103.6,103.9,104.25,1005103,1064.43
2011-01-07,112.1,113,107.1,107.75,108.3,1343822,1473.55
2011-01-06,112.9,113.4,110.1,111.15,111,801491,893.5
2011-01-05,113.25,113.9,111.2,112.6,112.3,712670,802.94
2011-01-04,111.9,114.2,111.6,113.05,113.1,1649997,1868.15
2011-01-03,109,112,108.15,111.6,111.5,1381804,1526.09
2010-12-31,108.5,108.95,107.1,108.25,108.1,1258058,1361.83
2010-12-30,110.5,110.9,106.6,107.45,107.25,2518794,2720.63
2010-12-29,110.45,110.8,109,109.5,109.4,789049,865.96
2010-12-28,110.8,111,108.15,109.9,109.55,859691,936.87
2010-12-27,113,113.95,109.35,109.7,109.75,923042,1022.93
2010-12-24,112.8,114,111.75,112.5,112.5,648507,730.08
2010-12-23,114,114.9,111.7,112.4,112.4,601654,678.9
2010-12-22,116.8,116.8,112.6,113.5,113.6,1629061,1861.9
2010-12-21,116.95,117.8,115,115.85,115.8,759131,882.57
2010-12-20,115,115.9,114,115.6,115.45,282973,326.05
2010-12-16,114.8,115.5,113,115,115.15,298756,341.57
2010-12-15,114.8,116.4,113.4,114.65,114.8,444045,509.2
2010-12-14,113.45,114.75,112.95,114.5,114.1,449080,512.28
2010-12-13,114,114.5,110.75,113,112.8,426795,480.35
2010-12-10,111.5,112.9,107.35,110.75,110.95,1106252,1226.48
2010-12-09,115.9,115.9,110.2,111.4,111.5,1285356,1454.58
2010-12-08,115,115.4,113.7,114.8,114.85,1032008,1181.91
2010-12-07,115.6,115.75,113.6,115.7,115.25,566010,649.53
2010-12-06,113.2,115.65,113.2,114.75,114.95,1036023,1191.18
2010-12-03,116,116,112.6,113.5,114.1,606153,692.32
2010-12-02,115.9,117.5,114.35,115.55,115.25,887683,1026.67
2010-12-01,113.5,116,113,114.5,114.75,628391,722.87
2010-11-30,112.95,113.9,111.05,113,112.95,993783,1120.16
2010-11-29,113.4,114,110.1,113.1,112.95,725219,814.61
2010-11-26,112.4,113.5,103.5,113,112.45,2279992,2520.35
2010-11-25,118.5,118.5,107.25,111.5,109.95,2586020,2873.33
2010-11-24,118.1,118.9,116.15,117,116.8,516440,609.14
2010-11-23,116.1,119.7,114.1,117.25,117.2,1306073,1525.45
2010-11-22,120.6,120.6,117,119,119.9,829435,987.14
2010-11-19,119.8,125.1,115.1,115.1,120.1,3005760,3606.3
2010-11-18,121.8,123.5,115.3,119.5,119.6,1214961,1448.5
2010-11-16,124.75,126.15,120,120.5,121.2,1118449,1363.63
2010-11-15,125.85,126,123.1,125,124.75,490031,609.4
2010-11-12,127.5,129.85,124.2,124.75,124.85,1155144,1465.67
2010-11-11,132.7,134,127.3,128.3,128.1,1363674,1786.36
2010-11-10,129,132.75,127,132.2,131.9,2011117,2637.2
2010-11-09,125.75,128.25,124.15,127.7,127.4,1186665,1494.09
2010-11-08,126,126.9,124.5,125.2,125.15,1093519,1375.42
2010-11-05,129.45,129.45,125.2,125.7,125.6,232370,291.93
2010-11-04,124.7,125.8,123.1,124.35,124.3,722306,897.69
2010-11-03,126,126.7,124,124.3,124.55,602987,754.43
2010-11-02,125.5,126.2,124.55,125.2,125.15,573772,719.46
2010-11-01,126,128.4,123,124.5,124.55,1621553,2044.44
2010-10-29,127.65,128,120.5,124.1,124.65,2960093,3672.24
2010-10-28,128.9,130,127.3,129.6,128.95,1734169,2235.97
2010-10-27,128.2,129.5,125.55,127.65,127.25,1116487,1423.6
2010-10-26,129.2,129.6,126.7,126.9,127.35,756589,968.72
2010-10-25,129.95,130.5,128.25,128.6,128.45,494115,637.58
2010-10-22,132,132,128.05,129.2,128.55,1375503,1783.38
2010-10-21,129.8,131.1,128.7,130.55,130.4,1293596,1675.9
2010-10-20,129.25,130.75,128.5,129.2,129.35,749862,972.64
2010-10-19,131.5,132.85,128.15,130,129.75,916321,1196.98
2010-10-18,130.1,131,126.35,129.95,129.6,1236535,1586.54
2010-10-15,134.85,134.85,128.4,130.5,129.85,1040782,1373.76
2010-10-14,134.25,137,131.05,133.2,133.05,1826325,2451.46
2010-10-13,131.9,134.4,131.35,133.8,133.75,880932,1175.14
2010-10-12,134.5,135.75,130,131.2,131,1252217,1651.49
2010-10-11,134.5,135.9,133.3,134.25,134.25,1052978,1417.54
2010-10-08,134.75,135.95,131.1,133.1,132.6,1913647,2553.76
2010-10-07,130.1,138.75,129.65,133.75,133.4,7163066,9645.18
2010-10-06,128,129.9,127.1,129.5,129.3,1598194,2058.5
2010-10-05,125,127.9,123.2,127.5,127,1542220,1955.79
2010-10-04,124.4,125.45,123.2,124.2,124.65,670447,833.6
2010-10-01,121.3,124,121.3,123.6,123.5,711861,875.04
2010-09-30,122.3,122.7,119.15,121.05,120.2,1240038,1495.4
2010-09-29,123.3,124.75,121.2,121.25,121.5,984606,1206.81
2010-09-28,124.6,125.75,122.05,123.1,122.85,799399,988.66
2010-09-27,126.35,126.9,123.15,123.55,123.6,1209662,1510.21
2010-09-24,123.45,127.5,122.85,125,125.1,2458845,3091.76
2010-09-23,121.6,124.25,119.9,123.6,123.55,1845230,2272.82
2010-09-22,123,123.5,119.8,120.5,120.8,1032364,1256.14
2010-09-21,124.55,125.65,121.05,122.5,122.5,1128334,1388.86
2010-09-20,122.5,124.95,122,124.8,124.55,1073215,1328.06
2010-09-17,122.8,125.35,121.6,123.15,122.65,2098722,2583.19
2010-09-16,124,125,121.5,122.4,122.15,1073175,1319.26
2010-09-15,124.85,126.5,123,123.1,123.25,1111988,1383.3
2010-09-14,126.15,128.2,123.5,123.9,123.9,1439867,1801.02
2010-09-13,128.5,128.8,125.3,125.85,125.95,1180485,1493.73
2010-09-09,127.7,129.5,126.7,127.6,127.8,1599954,2048.51
2010-09-08,128,129.8,125.1,126.55,127.25,2539739,3236.78
2010-09-07,124,128.5,122.1,127.55,127.7,2683457,3382.09
2010-09-06,123.25,124.65,122.8,123.5,123.15,626335,774.68
2010-09-03,122.5,124,121.85,122,122.15,731590,899.03
2010-09-02,124.2,124.55,122,122.45,122.4,716515,882.89
2010-09-01,121.65,123.65,120.2,122.7,123,2274887,2781.63
2010-08-31,117,121,116.1,120.75,120.5,2110321,2518.67
2010-08-30,118.8,119.7,116.7,117.9,117.6,463046,548.13
2010-08-27,119,119.85,117.1,118.25,117.75,1375227,1635.69
2010-08-26,118.2,119.35,116.6,118,118.15,2531255,2997.62
2010-08-25,116,118.7,115.4,117,117,1606579,1880.76
2010-08-24,118.45,119.8,116.05,116.75,116.45,3422797,4032.37
2010-08-23,114,118.25,112,116.65,116.7,4033916,4697.91
2010-08-20,112,113.4,111.05,111.35,111.5,653286,732.65
2010-08-19,110,114.35,108.5,113.35,113.05,1643818,1846.35
2010-08-18,110.15,111.2,108.1,108.5,108.85,959932,1052.23
2010-08-17,111.9,112.4,109.7,110.2,110.1,1079479,1196.57
2010-08-16,115.95,115.95,110.75,112,111.25,818831,919.52
2010-08-13,113.4,116,112.6,114.1,114.15,755675,868.71
2010-08-12,113,114.45,112.25,112.8,112.55,434265,492.18
2010-08-11,113.75,115.5,112,113.9,113.9,1307966,1499.66
2010-08-10,112.9,114.3,111.55,112.05,112.3,327364,368.92
2010-08-09,112,113.85,112,113.2,112.85,415026,468.6
2010-08-06,114.1,114.9,111.75,112.2,112.1,547881,620.33
2010-08-05,117,117,113.8,114.1,114.05,777490,893.61
2010-08-04,118.5,119,116.1,116.65,116.5,1012396,1184.49
2010-08-03,118.3,119.95,117.9,118.65,118.3,611234,726.78
2010-08-02,117.3,118.5,116.6,118.1,117.3,663593,779.85
2010-07-30,116.5,118,114.6,115.85,116.05,2656191,3112.68
2010-07-29,112.5,121.7,112.5,117.5,116.6,2359134,2791.03
2010-07-28,118,120.5,117.2,118.15,118.25,835593,994.01
2010-07-27,117.6,119.5,112,118.8,118.65,586100,694.98
2010-07-26,120.1,121,117.1,117.1,117.6,658440,780.01
2010-07-23,121.8,121.95,120.25,120.35,120.65,281312,340.31
2010-07-22,120.3,122,120.25,120.75,120.9,293312,355.17
2010-07-21,122.1,123,121.05,121.1,121.55,658666,803.56