Amazing-Python-Scripts

gld_price_data.csv
2291 строка · 124.8 Кб
Перенос по словам
1
Date,SPX,GLD,USO,SLV,EUR/USD
2
01/02/08,1447.160034,84.860001,78.470001,15.18,1.471692
3
01/03/08,1447.160034,85.57,78.370003,15.285,1.474491
4
01/04/08,1411.630005,85.129997,77.309998,15.167,1.475492
5
01/07/08,1416.180054,84.769997,75.5,15.053,1.468299
6
01/08/08,1390.189941,86.779999,76.059998,15.59,1.557099
7
01/09/08,1409.130005,86.550003,75.25,15.52,1.466405
8
01/10/08,1420.329956,88.25,74.019997,16.061001,1.4801
9
01/11/08,1401.02002,88.580002,73.089996,16.077,1.479006
10
1/14/2008,1416.25,89.540001,74.25,16.280001,1.4869
11
1/15/2008,1380.949951,87.989998,72.779999,15.834,1.48021
12
1/16/2008,1373.199951,86.699997,71.849998,15.654,1.466405
13
1/17/2008,1333.25,86.5,71.029999,15.717,1.464
14
1/18/2008,1325.189941,87.419998,71.540001,16.030001,1.461796
15
1/22/2008,1310.5,88.169998,70.550003,15.902,1.464794
16
1/23/2008,1338.599976,87.889999,69.5,15.9,1.463208
17
1/24/2008,1352.069946,90.080002,70.93,16.299999,1.47741
18
1/25/2008,1330.609985,90.300003,71.910004,16.298,1.467502
19
1/28/2008,1353.959961,91.75,72.349998,16.549999,1.478809
20
1/29/2008,1362.300049,91.150002,72.980003,16.534,1.477192
21
1/30/2008,1355.810059,92.059998,73.080002,16.674999,1.483107
22
1/31/2008,1378.550049,91.400002,72.349998,16.818001,1.486503
23
02/01/08,1395.420044,89.349998,70.470001,16.618999,1.479991
24
02/04/08,1380.819946,89.099998,71.370003,16.514999,1.4828
25
02/05/08,1336.640015,87.68,70.150002,16.167,1.463807
26
02/06/08,1326.449951,88.949997,69.019997,16.375,1.46171
27
02/07/08,1336.910034,89.849998,69.800003,16.67,1.44789
28
02/08/08,1331.290039,91,72.900002,17.025999,1.557099
29
02/11/08,1339.130005,91.330002,74.550003,17.4,1.4502
30
02/12/08,1348.859985,89.330002,73.589996,17.033001,1.458194
31
2/13/2008,1367.209961,89.440002,74.110001,17.132,1.455604
32
2/14/2008,1348.859985,89.709999,75.760002,17.087,1.464408
33
2/15/2008,1349.98999,89.150002,75.93,16.952,1.46761
34
2/19/2008,1348.780029,91.580002,78.809998,17.378,1.472993
35
2/20/2008,1360.030029,93.239998,79.32,17.700001,1.472299
36
2/21/2008,1342.530029,93.25,77.330002,17.695999,1.481503
37
2/22/2008,1353.109985,93.389999,78.599998,17.916,1.482602
38
2/25/2008,1371.800049,92.739998,78.739998,17.99,1.483591
39
2/26/2008,1381.290039,93.709999,80.099998,18.6,1.49961
40
2/27/2008,1380.02002,94.779999,78.919998,19.132999,1.511807
41
2/28/2008,1367.680054,95.989998,81.480003,19.666,1.519595
42
2/29/2008,1330.630005,96.18,80.419998,19.667999,1.519203
43
03/03/08,1331.339966,97.239998,81.32,20.163,1.520011
44
03/04/08,1326.75,95.18,79.400002,19.620001,1.521005
45
03/05/08,1333.699951,97.720001,83.300003,20.621,1.527697
46
03/06/08,1304.339966,96.5,83.889999,20.075001,1.538509
47
03/07/08,1293.369995,96.089996,83.730003,20.040001,1.533601
48
03/10/08,1273.369995,95.870003,85.629997,19.475,1.534095
49
03/11/08,1320.650024,95.989998,86.339996,19.52,1.534189
50
03/12/08,1308.77002,97.010002,86.919998,19.969999,1.554002
51
3/13/2008,1315.47998,98.339996,87.209999,20.406,1.562207
52
3/14/2008,1288.140015,98.709999,86.510002,20.421,1.561792
53
3/17/2008,1276.599976,99.169998,83.300003,19.98,1.574803
54
3/18/2008,1330.73999,96.5,85.800003,19.379,1.565803
55
3/19/2008,1298.420044,93.040001,82.290001,18.250999,1.563893
56
3/20/2008,1329.51001,89.910004,81.300003,16.701,1.544211
57
3/24/2008,1349.880005,90.099998,80.260002,16.787001,1.543496
58
3/25/2008,1352.98999,92.730003,81.470001,17.775,1.561207
59
3/26/2008,1341.130005,93.800003,84.809998,18.225,1.582404
60
3/27/2008,1325.76001,93.459999,85.730003,18.32,1.581403
61
3/28/2008,1315.219971,91.879997,84.370003,17.75,1.576094
62
04/01/08,1370.180054,86.860001,81.059998,16.6,1.567791
63
04/02/08,1367.530029,89.269997,83.779999,17.246,1.566711
64
04/03/08,1369.310059,89.419998,83.650002,17.23,1.573688
65
04/07/08,1372.540039,91.169998,86.93,17.950001,1.557802
66
04/08/08,1365.540039,90.349998,87.190002,17.507,1.582404
67
04/09/08,1354.48999,92.290001,88.900002,18.014999,1.574208
68
04/10/08,1360.550049,91.769997,88.18,17.812,1.582203
69
4/14/2008,1328.319946,91.110001,89.639999,17.514999,1.578607
70
4/15/2008,1334.430054,91.660004,91.440002,17.681999,1.595813
71
4/16/2008,1364.709961,93.269997,92.150002,18.153999,1.590204
72
4/17/2008,1365.560059,92.559998,92.370003,18.01,1.573391
73
4/21/2008,1388.170044,90.25,94.379997,17.267,1.598798
74
4/22/2008,1375.939941,90.269997,95.080002,17.476999,1.587402
75
4/23/2008,1379.930054,89.220001,95.18,17.000999,1.568406
76
4/24/2008,1388.819946,87.220001,93.199997,16.552,1.563697
77
4/28/2008,1396.369995,87.690002,95.690002,16.84,1.556711
78
4/29/2008,1390.939941,85.809998,92.989998,16.382,1.562207
79
05/01/08,1409.339966,83.989998,90.379997,15.994,1.5434
80
05/05/08,1407.48999,86.269997,96.739998,16.573999,1.553591
81
05/06/08,1418.26001,86.629997,98.379997,16.73,1.538509
82
05/07/08,1392.569946,85.82,99.800003,16.503,1.546408
83
05/08/08,1397.680054,87.239998,100.660004,16.700001,1.548995
84
05/12/08,1403.579956,86.989998,100.110001,16.997,1.5477
85
5/13/2008,1403.040039,85.389999,101.709999,16.554001,1.54691
86
5/14/2008,1408.660034,85.199997,100.220001,16.365999,1.545094
87
5/15/2008,1423.569946,87,100.209999,16.555,1.5596
88
5/19/2008,1426.630005,89.389999,102.800003,16.819,1.565411
89
5/20/2008,1413.400024,90.900002,104.300003,17.5,1.578806
90
5/21/2008,1390.709961,91.959999,108.309998,17.860001,1.573193
91
5/22/2008,1394.349976,90.980003,105.629997,17.780001,1.578507
92
5/27/2008,1385.349976,89.360001,104.260002,17.256001,1.565607
93
5/28/2008,1390.839966,89.139999,105.919998,17.264999,1.551807
94
5/29/2008,1398.26001,86.510002,102.260002,16.478001,1.554098
95
06/02/08,1385.670044,87.959999,103.050003,16.642,1.545022
96
06/03/08,1377.650024,86.879997,100.650002,16.587,1.543258
97
06/04/08,1377.199951,86.650002,98.980003,16.641001,1.558895
98
06/05/08,1404.050049,86.449997,103.949997,16.972,1.578507
99
06/09/08,1361.76001,87.989998,109.050003,16.944,1.546408
100
06/10/08,1358.439941,85.550003,107.019997,16.440001,1.555791
101
06/11/08,1335.48999,87.019997,110.989998,16.700001,1.546097
102
06/12/08,1339.869995,85.599998,111.269997,16.35,1.536901
103
6/16/2008,1360.140015,87.010002,108.989998,16.950001,1.552193
104
6/17/2008,1350.930054,87.25,108.68,16.902,1.553808
105
6/18/2008,1337.810059,88.279999,110.889999,17.188999,1.550989
106
6/19/2008,1342.829956,88.419998,106.910004,17.153,1.562793
107
6/23/2008,1318,87.089996,110.919998,16.629999,1.557002
108
6/24/2008,1314.290039,87.470001,110.949997,16.492001,1.567398
109
6/25/2008,1321.969971,87.419998,108.5,16.625999,1.575299
110
6/26/2008,1283.150024,90.610001,113.120003,17.025,1.575299
111
07/01/08,1284.910034,92.660004,114.589996,17.9,1.587806
112
07/02/08,1261.52002,93.169998,116.839996,18.215,1.570007
113
07/03/08,1262.900024,92.059998,116.82,18.000999,1.571388
114
07/07/08,1252.310059,91.230003,114.949997,17.6,1.53339
115
07/08/08,1273.699951,90.860001,109.919998,17.664,1.573589
116
07/09/08,1244.689941,91.5,109.650002,17.950001,1.578507
117
07/10/08,1253.390015,93.529999,114.339996,18.120001,1.594896
118
7/14/2008,1228.300049,95.910004,117.480003,18.934999,1.589901
119
7/15/2008,1214.910034,96.169998,112.389999,18.700001,1.582203
120
7/16/2008,1245.359985,94.440002,109.25,18.545,1.58559
121
7/17/2008,1260.319946,94.220001,105.529999,18.32,1.585389
122
7/21/2008,1260,95.120003,106.669998,18.228001,1.579205
123
7/22/2008,1277,93.059998,103.32,17.759001,1.569243
124
7/23/2008,1282.189941,90.57,100.019997,17.190001,1.568874
125
7/24/2008,1252.540039,91.330002,101.459999,17.26,1.5673
126
7/28/2008,1234.369995,91.730003,100.540001,17.360001,1.55909
127
7/29/2008,1263.199951,90.589996,98.040001,17.190001,1.557366
128
7/30/2008,1284.26001,89.519997,102.129997,17.360001,1.559308
129
08/07/08,1266.069946,86.089996,96.440002,16.07,1.504891
130
8/25/2008,1266.839966,80.93,93.099998,13.33,1.464794
131
8/26/2008,1271.51001,81.230003,93.900002,13.45,1.472581
132
8/27/2008,1281.660034,81.360001,95.660004,13.35,1.47141
133
8/28/2008,1300.680054,82.18,93.389999,13.55,1.467093
134
09/02/08,1277.579956,79.199997,89.190002,12.94,1.448604
135
09/03/08,1274.97998,78.889999,88.440002,12.75,1.426493
136
09/04/08,1236.829956,78.389999,87.019997,12.63,1.427491
137
09/08/08,1267.790039,78.860001,85.93,11.95,1.414847
138
09/09/08,1224.51001,76.489998,82.349998,11.18,1.398406
139
09/10/08,1232.040039,74.220001,82.970001,10.6,1.3996
140
09/11/08,1249.050049,73.080002,81.489998,10.32,1.423994
141
9/15/2008,1192.699951,77.559998,76.300003,10.95,1.413507
142
9/16/2008,1213.599976,76.790001,74.989998,10.4,1.432932
143
9/17/2008,1156.390015,85.459999,77.5,11.9,1.430492
144
9/18/2008,1206.51001,82.800003,79.169998,11.89,1.441795
145
9/22/2008,1207.089966,89.18,87.620003,13.35,1.469292
146
9/23/2008,1188.219971,88.32,86.129997,13.18,1.463315
147
9/24/2008,1185.869995,86.709999,84.860001,13.09,1.464193
148
9/25/2008,1209.180054,86.449997,86.690002,13.03,1.459897
149
9/29/2008,1106.420044,89.57,77.089996,12.95,1.409642
150
9/30/2008,1166.359985,85.07,82.010002,11.85,1.40162
151
10/01/08,1161.060059,85.970001,79.589996,12.33,1.380796
152
10/02/08,1114.280029,82.330002,75.82,10.8,1.378493
153
10/06/08,1056.890015,84.279999,71.610001,10.75,1.358806
154
10/07/08,996.22998,87.269997,72.489998,11.38,1.495707
155
10/08/08,984.940002,89.419998,72.260002,11.51,1.359804
156
10/09/08,909.919983,89.900002,69.599998,11.95,1.3398
157
10/13/2008,1003.349976,81.989998,67.779999,10.59,1.361804
158
10/14/2008,998.01001,82.199997,65.029999,10.86,1.344393
159
10/15/2008,907.840027,83.309998,60.73,10.27,1.349
160
10/16/2008,946.429993,79.290001,59.34,9.6,1.3423
161
10/20/2008,985.400024,78.5,61.799999,9.77,1.306114
162
10/21/2008,955.049988,76.029999,58.77,9.98,1.281673
163
10/22/2008,896.780029,71.709999,54.93,9.45,1.294498
164
10/23/2008,908.109985,70.650002,56.599998,9.38,1.262993
165
10/27/2008,848.919983,72.18,50.849998,8.85,1.246463
166
10/28/2008,940.51001,73.790001,53.220001,9.05,1.280902
167
10/29/2008,930.090027,74,55.68,9.67,1.295924
168
10/30/2008,954.090027,72.709999,54,9.68,1.286803
169
10/31/2008,968.75,71.339996,55.59,9.58,1.270196
170
11/03/08,966.299988,71.099998,52.490002,9.62,1.261798
171
11/04/08,1005.75,75.480003,57.380001,10.12,1.298398
172
11/05/08,952.77002,72.800003,53.84,10.21,1.291806
173
11/06/08,904.880005,72.220001,50.150002,9.9,1.269503
174
11/07/08,930.98999,72.5,50.040001,9.94,1.271407
175
11/10/08,919.210022,73.580002,51.23,10.06,1.274795
176
11/11/08,898.950012,72.050003,48.110001,9.64,1.251596
177
11/12/08,852.299988,70,45.75,9.17,1.245904
178
11/13/2008,911.289978,72.150002,49,9.3,1.278871
179
11/14/2008,873.289978,73.300003,46.18,9.36,1.2597
180
11/17/2008,850.75,72.650002,45.16,9.18,1.264398
181
11/18/2008,859.119995,72.510002,44.77,9.48,1.263695
182
11/19/2008,806.580017,72.260002,43.259998,9.1,1.250531
183
11/20/2008,752.440002,73.449997,39.549999,8.86,1.243905
184
11/21/2008,800.030029,78.849998,41,9.52,1.259097
185
11/24/2008,851.809998,80.910004,44.130001,10.43,1.291773
186
11/25/2008,857.390015,80.870003,41.360001,10.19,1.303407
187
11/26/2008,887.679993,80.379997,44.540001,10.19,1.289923
188
11/28/2008,896.23999,80.309998,42.09,10.23,1.269793
189
12/01/08,816.210022,75.650002,39.889999,9.18,1.259906
190
12/02/08,848.809998,76.949997,38.5,9.49,1.271326
191
12/03/08,870.73999,76.18,38.049999,9.51,1.270793
192
12/04/08,845.219971,75.5,35.41,9.38,1.2774
193
12/05/08,876.070007,74.519997,34.25,9.4,1.271698
194
12/08/08,909.700012,76.199997,36.119999,9.89,1.491803
195
12/09/08,888.669983,76.330002,34.450001,9.7,1.292608
196
12/10/08,899.23999,79.75,35.810001,10.12,1.301406
197
12/11/08,873.590027,80.650002,38.639999,10.2,1.332996
198
12/12/08,879.72998,80.809998,38.099998,10.14,1.335399
199
12/15/2008,868.570007,82.599998,36.84,10.55,1.3696
200
12/16/2008,913.179993,84.459999,36.439999,11.03,1.406193
201
12/17/2008,904.419983,85.43,34.810001,11.29,1.440839
202
12/18/2008,885.280029,83.870003,32.73,10.84,1.429307
203
12/19/2008,887.880005,82.629997,33.060001,10.67,1.392603
204
12/22/2008,871.630005,83.459999,30.629999,10.73,1.395907
205
12/23/2008,863.159973,82.629997,30,10.16,1.393787
206
12/24/2008,868.150024,83.459999,29.02,10.28,1.400894
207
12/26/2008,872.799988,85.599998,29.1,10.64,1.402702
208
12/29/2008,869.419983,86.349998,30.92,10.77,1.403903
209
12/30/2008,890.640015,85.900002,30.200001,10.82,1.414007
210
12/31/2008,903.25,86.519997,33.099998,11.2,1.397995
211
01/02/09,931.799988,86.230003,35.630001,11.41,1.392292
212
01/05/09,927.450012,84.480003,37.299999,11.11,1.364592
213
01/06/09,934.700012,85.129997,37.25,11.34,1.351004
214
01/07/09,906.650024,82.75,33.27,10.86,1.3611
215
01/08/09,909.72998,84.459999,33.200001,10.99,1.369901
216
01/09/09,890.349976,83.919998,32.369999,11.1,1.345497
217
01/12/09,870.26001,80.760002,30.65,10.5,1.336005
218
1/13/2009,871.789978,80.879997,31.84,10.6,1.320202
219
1/14/2009,842.619995,79.790001,31.23,10.45,1.321702
220
1/15/2009,843.73999,80.389999,30.18,10.49,1.315807
221
1/16/2009,850.119995,82.709999,29.860001,11.11,1.329204
222
1/20/2009,805.219971,84.519997,28.66,11.09,1.288494
223
1/21/2009,840.23999,84.150002,31.030001,11.18,1.300508
224
1/22/2009,827.5,84.580002,30.02,11.33,1.300678
225
1/23/2009,831.950012,88.529999,32.330002,11.85,1.296496
226
1/26/2009,836.570007,88.949997,32.139999,11.9,1.319192
227
1/27/2009,845.710022,88.379997,29.5,11.85,1.321598
228
1/28/2009,874.090027,87.419998,29.75,11.86,1.315322
229
1/29/2009,845.140015,89.5,29.219999,12.26,1.293795
230
1/30/2009,825.880005,91.309998,29.219999,12.52,1.283697
231
02/02/09,825.440002,88.839996,28.4,12.21,1.281493
232
02/03/09,838.51001,88.470001,28.870001,12.32,1.301287
233
02/04/09,832.22998,89.18,28.27,12.42,1.285562
234
02/05/09,845.849976,90.120003,28.809999,12.75,1.279116
235
02/06/09,868.599976,89.589996,28.200001,12.91,1.292708
236
02/09/09,869.890015,88.32,28.25,12.72,1.295908
237
02/10/09,827.159973,90.209999,26.91,12.98,1.291406
238
02/11/09,833.73999,92.290001,26.08,13.34,1.286803
239
02/12/09,835.190002,93.169998,26.129999,13.33,1.289092
240
2/13/2009,826.840027,92.550003,25.6,13.54,1.286604
241
2/17/2009,789.169983,95.449997,23.459999,13.99,1.258194
242
2/18/2009,788.419983,96.910004,22.860001,14.17,1.256897
243
2/19/2009,778.940002,95.769997,24.280001,13.89,1.265903
244
2/20/2009,770.049988,97.800003,24.35,14.25,1.293293
245
2/23/2009,743.330017,97.730003,23.32,14.34,1.267813
246
2/24/2009,773.140015,94.730003,24.440001,13.61,1.287399
247
2/25/2009,764.900024,93.150002,26,13.49,1.272426
248
2/26/2009,752.830017,93.059998,27.23,12.97,1.272054
249
2/27/2009,735.090027,92.629997,27.049999,12.88,1.267893
250
03/02/09,700.820007,90.93,24.48,12.77,1.256408
251
03/03/09,696.330017,90.040001,25.389999,12.65,1.25318
252
03/04/09,712.869995,88.989998,27.610001,12.78,1.263807
253
03/05/09,682.549988,91.989998,26.559999,13.15,1.254674
254
03/06/09,683.380005,92.290001,27.99,13.18,1.263807
255
03/09/09,676.530029,90.57,28.65,12.77,1.262276
256
03/10/09,719.599976,88.139999,27.83,12.45,1.271666
257
03/11/09,721.359985,89.220001,26.299999,12.59,1.280672
258
03/12/09,750.73999,91.099998,28.23,12.79,1.28989
259
3/13/2009,756.549988,91.300003,27.629999,13.05,1.292992
260
3/16/2009,753.890015,90.800003,28.25,12.79,1.297606
261
3/17/2009,778.119995,90.040001,29.440001,12.6,1.303322
262
3/18/2009,794.349976,93.089996,29.610001,12.77,1.348399
263
3/19/2009,784.039978,94.349998,30.360001,13.42,1.366195
264
3/20/2009,768.539978,93.589996,30.76,13.61,1.358197
265
3/23/2009,822.919983,92.080002,31.780001,13.46,1.362045
266
3/24/2009,806.119995,90.949997,31.610001,13.25,1.348127
267
3/25/2009,813.880005,91.980003,31.209999,13.35,1.3577
268
3/26/2009,832.859985,91.93,32.02,13.35,1.35307
269
3/27/2009,815.940002,90.690002,30.75,13.15,1.329204
270
3/30/2009,787.530029,89.980003,28.700001,12.85,1.324696
271
3/31/2009,797.869995,90.279999,29.049999,12.79,1.3241
272
04/01/09,811.080017,91.029999,28.58,12.84,1.346692
273
04/02/09,834.380005,88.800003,30.98,12.77,1.348909
274
04/06/09,835.47998,85.269997,30.23,11.94,1.327739
275
04/07/09,815.549988,86.739998,28.940001,12.07,1.325135
276
04/08/09,825.159973,86.610001,29.49,12.14,1.315997
277
04/09/09,856.559998,86.309998,30.690001,12.17,1.317593
278
4/13/2009,858.72998,87.879997,29.68,12.57,1.327404
279
4/14/2009,841.5,87.370003,29.209999,12.54,1.322594
280
4/15/2009,852.059998,87.5,29.309999,12.55,1.318044
281
4/16/2009,865.299988,85.809998,29.290001,12.06,1.304495
282
4/20/2009,832.390015,86.949997,27.219999,11.89,1.293494
283
4/21/2009,850.080017,86.889999,27.33,11.86,1.300576
284
4/22/2009,843.549988,87.379997,27.34,12.13,1.314095
285
4/23/2009,851.919983,88.800003,27.879999,12.54,1.325803
286
4/27/2009,857.51001,89.010002,28.08,12.66,1.313094
287
4/28/2009,855.159973,87.75,27.85,12.3,1.326594
288
4/29/2009,873.640015,88.330002,28.559999,12.55,1.323522
289
4/30/2009,872.809998,87.269997,28.629999,12.21,1.326805
290
05/04/09,907.23999,88.639999,30.559999,12.83,1.331593
291
05/05/09,903.799988,88.25,30.15,13.14,1.331292
292
05/06/09,919.530029,89.540001,31.43,13.52,1.339208
293
05/07/09,907.390015,89.440002,31.49,13.6,1.363903
294
05/11/09,909.23999,89.690002,32.290001,13.74,1.364498
295
05/12/09,908.349976,90.699997,32.630001,14.02,1.358862
296
5/13/2009,883.919983,91.089996,32.189999,13.81,1.363605
297
5/14/2009,893.070007,91.029999,32.400002,13.85,1.350202
298
5/18/2009,909.710022,90.360001,32.709999,13.58,1.363234
299
5/19/2009,908.130005,90.959999,32.790001,13.98,1.377297
300
5/20/2009,903.469971,92.25,33.869999,14.1,1.390608
301
5/21/2009,888.330017,93.849998,33.380001,14.34,1.400305
302
5/26/2009,910.330017,93.760002,34.110001,14.42,1.383394
303
5/27/2009,893.059998,93.449997,34.580002,14.58,1.393107
304
5/28/2009,906.830017,94.239998,35.34,14.93,1.415709
305
06/01/09,942.869995,95.730003,37.43,15.35,1.430861
306
06/02/09,944.73999,96.360001,37.610001,15.75,1.414968
307
06/03/09,931.76001,94.410004,36.25,15.14,1.417796
308
06/04/09,942.460022,96.230003,37.689999,15.63,1.397194
309
06/08/09,939.140015,93.559998,37.540001,14.76,1.406331
310
06/09/09,942.429993,93.830002,38.189999,15.03,1.398386
311
06/10/09,939.150024,93.860001,38.970001,15.01,1.411094
312
06/11/09,944.890015,93.699997,39.68,15.13,1.400109
313
6/15/2009,923.719971,91.099998,38.52,13.83,1.382992
314
6/16/2009,911.969971,91.93,38.509998,13.99,1.393806
315
6/17/2009,910.710022,92.349998,38.700001,14.12,1.391498
316
6/18/2009,918.369995,91.610001,38.849998,13.97,1.3947
317
6/22/2009,893.039978,90.540001,36.25,13.54,1.407202
318
6/23/2009,895.099976,90.919998,37.41,13.62,1.394097
319
6/24/2009,900.940002,91.449997,37.09,13.68,1.398562
320
6/25/2009,920.26001,92.309998,38.049999,13.81,1.405304
321
6/29/2009,927.22998,92.040001,38.669998,13.66,1.403883
322
6/30/2009,919.320007,91.18,37.93,13.38,1.414087
323
07/01/09,923.330017,92.389999,37.459999,13.55,1.395751
324
07/02/09,896.419983,91.25,36.049999,13.16,1.396005
325
07/06/09,898.719971,90.760002,34.709999,13.1,1.391595
326
07/07/09,881.030029,90.709999,33.810001,12.89,1.387906
327
07/08/09,879.559998,89.269997,32.57,12.69,1.4028
328
07/09/09,882.679993,89.510002,32.77,12.67,1.393398
329
7/13/2009,901.049988,90.190002,32.369999,12.66,1.397155
330
7/14/2009,905.840027,90.809998,32.110001,12.72,1.410199
331
7/15/2009,932.679993,92.239998,33.470001,13.06,1.414107
332
7/16/2009,940.73999,91.980003,33.560001,13.09,1.410497
333
7/20/2009,951.130005,93.279999,34.830002,13.45,1.41985
334
7/21/2009,954.580017,93.129997,34.939999,13.33,1.420596
335
7/22/2009,954.070007,93.440002,34.810001,13.45,1.41633
336
7/23/2009,976.289978,93.260002,35.790001,13.52,1.421202
337
7/27/2009,982.179993,93.709999,36.32,13.84,1.414607
338
7/28/2009,979.619995,92.110001,35.759998,13.52,1.401463
339
7/29/2009,975.150024,91.199997,33.470001,13.12,1.40849
340
7/30/2009,986.75,91.620003,35.490002,13.25,1.426005
341
08/03/09,1002.630005,93.870003,37.919998,14.03,1.441961
342
08/04/09,1005.650024,94.68,37.970001,14.35,1.441171
343
08/05/09,1002.719971,94.779999,38.200001,14.52,1.437298
344
08/06/09,997.080017,94.599998,38.27,14.32,1.419104
345
08/10/09,1007.099976,92.93,37.709999,14.15,1.415008
346
08/11/09,994.349976,92.790001,36.860001,14.09,1.421707
347
08/12/09,1005.809998,92.949997,37.349998,14.34,1.427593
348
8/13/2009,1012.72998,93.720001,37.799999,14.79,1.420697
349
8/17/2009,979.72998,91.610001,35.52,13.75,1.416511
350
8/18/2009,989.669983,92.059998,36.860001,13.72,1.425395
351
8/19/2009,996.460022,92.529999,38.119999,13.57,1.426005
352
8/20/2009,1007.369995,92.269997,37.669998,13.7,1.43209
353
8/24/2009,1025.569946,92.339996,38.299999,13.9,1.428408
354
8/25/2009,1028,92.760002,37.169998,14.04,1.423629
355
8/26/2009,1028.119995,92.790001,36.950001,14.09,1.437298
356
8/27/2009,1030.97998,93.190002,37.720001,14.08,1.435998
357
8/31/2009,1020.619995,93.400002,36.049999,14.62,1.421202
358
09/01/09,998.039978,93.900002,35.27,14.76,1.427409
359
09/02/09,994.75,96.190002,35.18,15.22,1.425639
360
09/03/09,1003.23999,97.459999,35.32,15.87,1.429409
361
09/08/09,1025.390015,97.43,36.939999,16.15,1.454799
362
09/09/09,1033.369995,97.080002,36.939999,16.059999,1.45813
363
09/10/09,1044.140015,97.699997,37.369999,16.41,1.458002
364
9/14/2009,1049.339966,97.959999,35.709999,16.309999,1.467093
365
9/15/2009,1052.630005,98.900002,36.700001,16.780001,1.471194
366
9/16/2009,1068.76001,99.910004,37.43,17.139999,1.473297
367
9/17/2009,1065.48999,99.339996,37.490002,16.950001,1.471605
368
9/21/2009,1064.660034,98.360001,35.849998,16.540001,1.481196
369
9/22/2009,1071.660034,99.669998,36.98,16.879999,1.472602
370
9/23/2009,1060.869995,98.830002,35.130001,16.540001,1.465094
371
9/24/2009,1050.780029,97.550003,33.970001,15.99,1.468493
372
9/28/2009,1062.97998,97.050003,34.509998,15.91,1.459172
373
9/29/2009,1060.609985,97.43,34.310001,15.89,1.465502
374
9/30/2009,1057.079956,98.849998,36.189999,16.379999,1.451589
375
10/01/09,1029.849976,97.889999,36.23,16.040001,1.459002
376
10/05/09,1040.459961,99.82,36.18,16.379999,1.472169
377
10/06/09,1054.719971,102.279999,36.540001,17.08,1.471151
378
10/07/09,1057.579956,102.360001,35.959999,17.25,1.478131
379
10/08/09,1065.47998,103.639999,36.68,17.52,1.473405
380
10/12/09,1076.189941,103.559998,37.689999,17.48,1.484605
381
10/13/2009,1073.189941,104.260002,38.150002,17.48,1.493206
382
10/14/2009,1092.02002,104.18,38.610001,17.559999,1.495595
383
10/15/2009,1096.560059,102.860001,39.91,17.059999,1.490802
384
10/19/2009,1097.910034,104.230003,40.759998,17.440001,1.493451
385
10/20/2009,1091.060059,103.419998,40.389999,17.200001,1.50069
386
10/21/2009,1081.400024,103.75,41.330002,17.360001,1.504189
387
10/22/2009,1092.910034,103.919998,41.470001,17.32,1.501006
388
10/26/2009,1066.949951,101.860001,40.130001,16.790001,1.486171
389
10/27/2009,1063.410034,101.849998,40.59,16.34,1.481701
390
10/28/2009,1042.630005,100.730003,39.459999,15.86,1.4718
391
10/29/2009,1066.109985,102.690002,40.900002,16.41,1.48401
392
10/30/2009,1036.189941,102.529999,39.32,16.07,1.473297
393
11/02/09,1042.880005,103.949997,39.970001,16.16,1.47741
394
11/03/09,1045.410034,106.459999,40.619999,17,1.473101
395
11/04/09,1046.5,107.099998,40.990002,17.139999,1.4869
396
11/05/09,1066.630005,106.980003,40.799999,17.120001,1.487807
397
11/06/09,1069.300049,107.43,39.700001,17.09,1.484891
398
11/09/09,1093.079956,108.190002,40.5,17.290001,1.500803
399
11/10/09,1093.01001,108.389999,40.41,17.030001,1.498981
400
11/11/09,1098.51001,109.599998,40.549999,17.290001,1.498397
401
11/12/09,1087.23999,108.209999,39.27,16.92,1.485685
402
11/13/2009,1093.47998,109.739998,39.119999,17.15,1.490891
403
11/16/2009,1109.300049,111.629997,40.290001,18.01,1.498374
404
11/17/2009,1110.319946,111.970001,40.48,18.129999,1.487697
405
11/18/2009,1109.800049,112.25,40.669998,18.23,1.495394
406
11/19/2009,1094.900024,112.300003,39.66,18.26,1.491625
407
11/20/2009,1091.380005,112.940002,39.419998,18.219999,1.486392
408
11/23/2009,1106.23999,114.290001,39.380001,18.27,1.4962
409
11/24/2009,1105.650024,114.730003,38.580002,18.25,1.49667
410
11/25/2009,1110.630005,116.620003,39.5,18.52,1.512791
411
11/27/2009,1091.48999,115.059998,38.5,17.950001,1.499093
412
11/30/2009,1095.630005,115.639999,39.150002,18.15,1.503895
413
12/01/09,1108.859985,117.379997,39.619999,18.780001,1.509001
414
12/02/09,1109.23999,119.18,38.84,18.889999,1.506977
415
12/03/09,1099.920044,118.699997,38.52,18.620001,1.506546
416
12/04/09,1105.97998,113.75,38.330002,18.15,1.485707
417
12/07/09,1103.25,113.110001,37.490002,17.82,1.48412
418
12/08/09,1091.939941,110.949997,36.849998,17.299999,1.469702
419
12/09/09,1095.949951,110.839996,35.869999,17.15,1.473796
420
12/10/09,1102.349976,110.82,35.73,17.09,1.472949
421
12/11/09,1106.410034,109.32,35.48,16.870001,1.461903
422
12/14/2009,1114.109985,110.239998,35.580002,17.08,1.465695
423
12/15/2009,1107.930054,110.209999,35.93,17.09,1.454207
424
12/16/2009,1109.180054,111.589996,36.740002,17.360001,1.452602
425
12/17/2009,1096.079956,107.339996,36.360001,16.790001,1.4347
426
12/18/2009,1102.469971,108.949997,36.66,16.950001,1.434905
427
12/21/2009,1114.050049,106.949997,36.16,16.690001,1.428674
428
12/22/2009,1118.02002,106.169998,36.560001,16.639999,1.425436
429
12/23/2009,1120.589966,106.550003,37.740002,16.809999,1.43361
430
12/24/2009,1126.47998,108.360001,38.200001,17.17,1.438497
431
12/28/2009,1127.780029,108.550003,38.860001,17.219999,1.437505
432
12/29/2009,1126.199951,107.470001,38.84,16.809999,1.434309
433
12/30/2009,1126.420044,106.93,39.139999,16.530001,1.434206
434
12/31/2009,1115.099976,107.309998,39.279999,16.540001,1.432706
435
01/04/10,1132.98999,109.800003,40.27,17.23,1.442398
436
01/05/10,1136.52002,109.699997,40.41,17.51,1.436596
437
01/06/10,1137.140015,111.510002,40.970001,17.860001,1.440403
438
01/07/10,1141.689941,110.82,40.720001,17.889999,1.431803
439
01/08/10,1144.97998,111.370003,40.93,18.15,1.441109
440
01/11/10,1146.97998,112.849998,40.540001,18.209999,1.451126
441
01/12/10,1136.219971,110.489998,39.630001,17.91,1.44766
442
1/13/2010,1145.680054,111.540001,39.209999,18.27,1.452391
443
1/14/2010,1148.459961,112.029999,39.060001,18.309999,1.44999
444
1/15/2010,1136.030029,110.860001,38.400002,18.049999,1.439097
445
1/19/2010,1150.22998,111.519997,38.93,18.450001,1.428102
446
1/20/2010,1138.040039,108.940002,37.889999,17.57,1.411034
447
1/21/2010,1116.47998,107.370003,37.240002,17.07,1.409702
448
1/22/2010,1091.76001,107.169998,36.34,16.780001,1.414107
449
1/25/2010,1096.780029,107.480003,36.810001,16.83,1.415008
450
1/26/2010,1092.170044,107.559998,36.5,16.43,1.408232
451
1/27/2010,1097.5,106.529999,36.080002,16.26,1.403095
452
1/28/2010,1084.530029,106.480003,36.16,15.92,1.396804
453
1/29/2010,1073.869995,105.959999,35.639999,15.9,1.386693
454
02/01/10,1089.189941,108.349998,36.720001,16.360001,1.392699
455
02/02/10,1103.319946,109.129997,37.529999,16.35,1.397624
456
02/03/10,1097.280029,108.699997,37.650002,16.07,1.390105
457
02/04/10,1063.109985,104.370003,35.799999,15.04,1.374495
458
02/05/10,1066.189941,104.68,35.209999,14.9,1.368008
459
02/08/10,1056.73999,104.040001,35.09,14.75,1.365467
460
02/09/10,1070.52002,105.410004,36.209999,15.12,1.378208
461
02/10/10,1068.130005,105.120003,36.509998,14.95,1.375327
462
02/11/10,1078.469971,107.129997,36.779999,15.37,1.368176
463
02/12/10,1075.51001,107.040001,36.310001,15.24,1.363494
464
2/16/2010,1094.869995,109.620003,37.790001,15.82,1.376709
465
2/17/2010,1099.51001,109.25,37.970001,15.74,1.360692
466
2/18/2010,1106.75,109.980003,38.73,15.88,1.346149
467
2/19/2010,1109.170044,109.470001,39.09,15.97,1.361507
468
2/22/2010,1108.01001,109.07,39.029999,15.9,1.360563
469
2/23/2010,1094.599976,107.889999,38.330002,15.57,1.352704
470
2/24/2010,1105.23999,107.360001,38.990002,15.62,1.354316
471
2/25/2010,1102.939941,108.309998,38.110001,15.77,1.353601
472
2/26/2010,1104.48999,109.43,38.82,16.07,1.363104
473
03/01/10,1115.709961,109.43,38.349998,16.110001,1.356208
474
03/02/10,1118.310059,111.019997,38.799999,16.559999,1.362064
475
03/03/10,1118.790039,111.629997,39.400002,16.82,1.370163
476
03/04/10,1122.969971,110.830002,39.150002,16.790001,1.3584
477
03/05/10,1138.699951,110.809998,39.849998,17.01,1.362899
478
03/08/10,1138.5,109.879997,39.790001,16.889999,1.361693
479
03/09/10,1140.449951,109.720001,39.549999,16.92,1.360692
480
03/10/10,1145.609985,108.470001,39.900002,16.66,1.364331
481
03/11/10,1150.23999,108.599998,40.049999,16.809999,1.368532
482
03/12/10,1149.98999,107.949997,39.509998,16.76,1.376993
483
3/15/2010,1150.51001,108.360001,38.830002,16.74,1.367746
484
3/16/2010,1159.459961,110.400002,39.790001,17.049999,1.376879
485
3/17/2010,1166.209961,109.589996,40.23,17.08,1.373834
486
3/18/2010,1165.829956,110.339996,39.919998,17.08,1.361396
487
3/19/2010,1159.900024,108.279999,39.200001,16.65,1.353693
488
3/22/2010,1165.810059,107.75,39.560001,16.6,1.356705
489
3/23/2010,1174.170044,108.32,39.700001,16.719999,1.346801
490
3/24/2010,1167.719971,106.300003,38.939999,16.290001,1.333102
491
3/25/2010,1165.72998,106.779999,38.900002,16.32,1.330707
492
3/26/2010,1166.589966,108.589996,38.830002,16.610001,1.341004
493
3/29/2010,1173.219971,108.75,39.959999,17.040001,1.342408
494
3/30/2010,1173.27002,107.970001,39.950001,16.950001,1.350804
495
3/31/2010,1169.430054,108.949997,40.290001,17.139999,1.3584
496
04/01/10,1178.099976,110.260002,41.240002,17.540001,1.350494
497
04/05/10,1187.439941,110.889999,42.07,17.75,1.340195
498
04/06/10,1189.439941,111.029999,42.02,17.610001,1.334846
499
04/07/10,1182.449951,112.489998,41.52,17.77,1.336112
500
04/08/10,1186.439941,112.650002,41.439999,17.719999,1.350093
501
04/12/10,1196.47998,113.010002,40.93,17.799999,1.360859
502
4/13/2010,1197.300049,112.690002,40.889999,17.84,1.365598
503
4/14/2010,1210.650024,113.029999,41.759998,18.07,1.357405
504
4/15/2010,1211.670044,113.650002,41.709999,18.07,1.350402
505
4/19/2010,1197.52002,111.150002,40.110001,17.379999,1.343508
506
4/20/2010,1207.170044,111.459999,40.299999,17.48,1.338993
507
4/21/2010,1205.939941,112.309998,40.27,17.77,1.326999
508
4/22/2010,1208.670044,111.839996,40.299999,17.639999,1.338401
509
4/26/2010,1212.050049,112.75,40.349998,17.93,1.317072
510
4/27/2010,1183.709961,114.629997,39.369999,17.879999,1.321283
511
4/28/2010,1191.359985,114.309998,39.970001,17.75,1.326295
512
4/29/2010,1206.780029,114.279999,41.040001,18.139999,1.329805
513
05/03/10,1202.26001,115.730003,41.459999,18.42,1.296395
514
05/04/10,1173.599976,114.870003,39.700001,17.59,1.281493
515
05/05/10,1165.869995,115.089996,38.310001,17.110001,1.263296
516
05/06/10,1128.150024,118.489998,36.959999,17.32,1.275608
517
05/10/10,1159.72998,117.57,37.23,18.110001,1.262993
518
05/11/10,1155.790039,120.660004,36.759998,18.950001,1.263903
519
05/12/10,1171.670044,121.400002,36.77,19.120001,1.254107
520
5/13/2010,1157.439941,120.559998,36.130001,18.99,1.236002
521
5/17/2010,1136.939941,119.360001,33.880001,18.530001,1.217893
522
5/18/2010,1120.800049,119.489998,33.470001,18.57,1.239342
523
5/19/2010,1115.050049,116.629997,33.509998,17.870001,1.247894
524
5/20/2010,1071.589966,115.839996,32.200001,17.35,1.256708
525
5/24/2010,1073.650024,116.839996,32.169998,17.559999,1.234598
526
5/25/2010,1074.030029,117.360001,31.85,17.540001,1.2173
527
5/26/2010,1067.949951,118.470001,32.59,17.74,1.234797
528
5/27/2010,1103.060059,118.690002,34.310001,18.120001,1.227401
529
06/01/10,1070.709961,119.910004,33.18,18.02,1.2239
530
06/02/10,1098.380005,119.779999,33.790001,17.98,1.216945
531
06/03/10,1102.829956,117.959999,34.259998,17.639999,1.197103
532
06/07/10,1050.469971,121.489998,32.59,17.809999,1.197203
533
06/08/10,1062,121,33.189999,17.889999,1.199199
534
06/09/10,1055.689941,120.559998,33.950001,17.76,1.210903
535
06/10/10,1086.839966,118.970001,34.77,17.860001,1.211402
536
6/14/2010,1089.630005,119.599998,34.330002,17.860001,1.231906
537
6/15/2010,1115.22998,120.989998,35.23,18.190001,1.231194
538
6/16/2010,1114.609985,120.330002,35.490002,18.08,1.238206
539
6/17/2010,1116.040039,121.900002,35.139999,18.33,1.239296
540
6/21/2010,1113.199951,120.389999,35.330002,18.33,1.227506
541
6/22/2010,1095.310059,121.449997,35,18.42,1.231906
542
6/23/2010,1092.040039,120.949997,34.240002,18.18,1.233745
543
6/24/2010,1073.689941,121.300003,34.389999,18.26,1.237302
544
6/28/2010,1074.569946,121.089996,35.209999,18.379999,1.218635
545
6/29/2010,1041.23999,121.269997,34.169998,18.129999,1.223002
546
6/30/2010,1030.709961,121.68,33.959999,18.209999,1.25075
547
07/01/10,1027.369995,117.040001,32.869999,17.440001,1.257103
548
07/06/10,1028.060059,116.510002,32.610001,17.4,1.263312
549
07/07/10,1060.27002,117.730003,33.650002,17.65,1.269406
550
07/08/10,1070.25,117.209999,34.23,17.610001,1.264398
551
07/12/10,1078.75,117.339996,33.779999,17.620001,1.272087
552
7/13/2010,1095.339966,118.360001,34.740002,17.82,1.274048
553
7/14/2010,1095.170044,118.300003,34.66,17.959999,1.292858
554
7/15/2010,1096.47998,118.230003,34.580002,17.950001,1.293193
555
7/19/2010,1071.25,115.730003,34.459999,17.27,1.289308
556
7/20/2010,1083.47998,116.650002,34.82,17.33,1.276797
557
7/21/2010,1069.589966,115.849998,34.200001,17.309999,1.290306
558
7/22/2010,1093.670044,116.860001,35.419998,17.709999,1.291306
559
7/26/2010,1115.01001,115.519997,35.349998,17.780001,1.299089
560
7/27/2010,1113.839966,113.510002,34.669998,17.299999,1.299224
561
7/28/2010,1106.130005,113.779999,34.360001,17.16,1.307805
562
7/29/2010,1101.530029,114.290001,35.060001,17.24,1.3039
563
08/02/10,1125.859985,115.540001,36.48,17.959999,1.322506
564
08/03/10,1120.459961,115.989998,36.91,18.02,1.322506
565
08/04/10,1127.23999,116.720001,36.900002,17.93,1.315807
566
08/05/10,1125.810059,116.980003,36.709999,17.959999,1.318131
567
08/09/10,1127.790039,117.400002,36.529999,17.959999,1.322996
568
08/10/10,1121.060059,117.730003,35.869999,17.969999,1.318496
569
08/11/10,1089.469971,117.339996,34.740002,17.530001,1.284406
570
08/12/10,1083.609985,118.769997,33.919998,17.690001,1.282989
571
8/16/2010,1079.380005,119.730003,33.610001,18,1.281197
572
8/17/2010,1092.540039,119.75,33.869999,18.120001,1.287996
573
8/18/2010,1094.160034,120.220001,33.68,18.02,1.285645
574
8/19/2010,1075.630005,120.389999,33.25,17.92,1.280803
575
8/23/2010,1067.359985,119.779999,32.43,17.610001,1.263504
576
8/24/2010,1051.869995,120.360001,31.77,17.99,1.263296
577
8/25/2010,1055.329956,121.360001,32.369999,18.540001,1.2664
578
8/26/2010,1047.219971,120.959999,32.619999,18.59,1.270648
579
8/30/2010,1048.920044,120.910004,33.02,18.629999,1.266592
580
8/31/2010,1049.329956,122.080002,31.92,18.93,1.26873
581
09/01/10,1080.290039,121.690002,32.950001,18.959999,1.280295
582
09/02/10,1090.099976,122.290001,33.389999,19.280001,1.282594
583
09/07/10,1091.839966,122.699997,32.77,19.360001,1.267797
584
09/08/10,1098.869995,122.709999,33.139999,19.5,1.273204
585
09/09/10,1104.180054,121.559998,32.889999,19.32,1.269309
586
9/13/2010,1121.900024,121.620003,34.029999,19.540001,1.2872
587
9/14/2010,1121.099976,124.019997,33.889999,20.049999,1.299174
588
9/15/2010,1125.069946,123.940002,33.490002,20.17,1.301507
589
9/16/2010,1124.660034,124.629997,32.98,20.35,1.3076
590
9/20/2010,1142.709961,124.870003,33.220001,20.290001,1.306694
591
9/21/2010,1139.780029,126.010002,32.650002,20.59,1.325697
592
9/22/2010,1134.280029,126.199997,32.580002,20.709999,1.3391
593
9/23/2010,1124.829956,126.300003,32.669998,20.66,1.331913
594
9/27/2010,1142.160034,126.720001,33.240002,20.99,1.343905
595
9/28/2010,1147.699951,127.849998,33.189999,21.290001,1.357092
596
9/29/2010,1144.72998,127.949997,33.939999,21.4,1.362806
597
9/30/2010,1141.199951,127.910004,34.84,21.309999,1.362212
598
10/04/10,1137.030029,128.460007,35.59,21.51,1.367409
599
10/05/10,1160.75,130.990005,36.09,22.34,1.383394
600
10/06/10,1159.969971,131.809998,36.279999,22.690001,1.392002
601
10/07/10,1158.060059,130.369995,35.459999,22.02,1.392796
602
10/11/10,1165.319946,132.289993,35.599998,22.780001,1.388021
603
10/12/10,1169.77002,131.960007,35.650002,22.84,1.391692
604
10/13/2010,1178.099976,134.070007,36.16,23.49,1.396726
605
10/14/2010,1173.810059,134.75,36,24.030001,1.407202
606
10/18/2010,1184.709961,134.279999,36.279999,23.959999,1.393592
607
10/19/2010,1165.900024,130.110001,34.619999,22.84,1.373909
608
10/20/2010,1178.170044,131.320007,35.59,23.33,1.396317
609
10/21/2010,1180.26001,129.470001,34.849998,22.59,1.391692
610
10/25/2010,1185.619995,130.850006,35.57,23.1,1.394895
611
10/26/2010,1185.640015,130.880005,35.68,23.280001,1.385425
612
10/27/2010,1182.449951,129.520004,35.419998,23.07,1.377809
613
10/28/2010,1183.780029,131.240005,35.389999,23.43,1.377809
614
11/01/10,1184.380005,131.919998,35.810001,24.07,1.397507
615
11/02/10,1193.569946,132.490005,36.27,24.309999,1.391091
616
11/03/10,1197.959961,131.570007,36.740002,24.25,1.403607
617
11/04/10,1221.060059,136.029999,37.490002,25.629999,1.412729
618
11/05/10,1225.849976,136.380005,37.650002,26.200001,1.422799
619
11/08/10,1223.25,137.779999,37.529999,27.15,1.407578
620
11/09/10,1213.400024,135.589996,37.049999,26.18,1.386963
621
11/10/10,1218.709961,137.240005,38.040001,26.719999,1.377202
622
11/11/10,1213.540039,137.660004,37.84,27.110001,1.377562
623
11/12/10,1199.209961,133.690002,36.470001,25.52,1.362101
624
11/15/2010,1197.75,132.419998,36.5,24.93,1.369319
625
11/16/2010,1178.339966,130.970001,35.450001,24.93,1.357478
626
11/17/2010,1178.589966,130.380005,34.73,25,1.349054
627
11/18/2010,1196.689941,132.089996,35.5,26.35,1.355399
628
11/19/2010,1199.72998,132.199997,35.220001,26.74,1.365728
629
11/22/2010,1197.839966,133.479996,35.049999,27.17,1.374438
630
11/23/2010,1180.72998,134.410004,34.950001,26.870001,1.360193
631
11/24/2010,1198.349976,134.179993,36.080002,26.940001,1.338634
632
11/26/2010,1189.400024,133.110001,35.970001,26.129999,1.333974
633
11/29/2010,1187.76001,133.509995,36.779999,26.549999,1.323802
634
11/30/2010,1180.550049,135.419998,36.040001,27.440001,1.310393
635
12/01/10,1206.069946,135.380005,37.200001,27.809999,1.299207
636
12/02/10,1221.530029,135.199997,37.77,27.93,1.312491
637
12/03/10,1224.709961,138.070007,38.310001,28.6,1.321598
638
12/06/10,1223.119995,139.110001,38.220001,29.51,1.341598
639
12/07/10,1223.75,136.5,37.799999,28.08,1.328692
640
12/08/10,1228.280029,134.789993,37.959999,27.700001,1.324468
641
12/09/10,1233,135.369995,37.939999,28.030001,1.325082
642
12/10/10,1240.400024,135.410004,37.66,27.98,1.324205
643
12/13/2010,1240.459961,136.050003,37.889999,28.870001,1.319714
644
12/14/2010,1241.589966,136.179993,37.900002,28.809999,1.339549
645
12/15/2010,1235.22998,134.699997,37.990002,28.08,1.336095
646
12/16/2010,1242.869995,133.809998,37.77,28.280001,1.322401
647
12/17/2010,1243.910034,134.199997,37.810001,28.51,1.323995
648
12/20/2010,1247.079956,135.110001,38.049999,28.709999,1.3165
649
12/21/2010,1254.599976,135.320007,38.290001,28.639999,1.311802
650
12/22/2010,1258.839966,135.050003,38.639999,28.57,1.309003
651
12/23/2010,1256.77002,134.660004,38.98,28.610001,1.311544
652
12/27/2010,1257.540039,135.020004,38.709999,28.59,1.307976
653
12/28/2010,1258.51001,137.220001,38.91,29.530001,1.318965
654
12/29/2010,1259.780029,137.710007,38.82,29.870001,1.308627
655
12/30/2010,1257.880005,137.029999,38.119999,29.76,1.322454
656
12/31/2010,1257.640015,138.720001,39,30.18,1.330123
657
01/03/11,1271.869995,138,39.049999,29.98,1.335791
658
01/04/11,1270.199951,134.75,38.080002,29.08,1.335684
659
01/05/11,1276.560059,134.369995,38.52,28.610001,1.332108
660
01/06/11,1273.849976,133.830002,37.68,28.42,1.315686
661
01/07/11,1271.5,133.580002,37.669998,28.1,1.297993
662
01/10/11,1269.75,134.119995,38.169998,28.290001,1.289507
663
01/11/11,1274.47998,134.910004,38.880001,28.889999,1.296496
664
01/12/11,1285.959961,135.460007,38.990002,29,1.298398
665
1/13/2011,1283.76001,134.050003,38.650002,28,1.312836
666
1/14/2011,1293.23999,132.690002,38.919998,27.74,1.335327
667
1/18/2011,1295.02002,133.429993,38.73,28.15,1.328392
668
1/19/2011,1281.920044,133.720001,38.540001,28.08,1.337811
669
1/20/2011,1280.26001,131.199997,37.57,26.85,1.345207
670
1/21/2011,1283.349976,131.029999,37.509998,26.83,1.346801
671
1/24/2011,1290.839966,130.360001,36.93,26.360001,1.361953
672
1/25/2011,1291.180054,130.100006,36.27,26.23,1.364405
673
1/26/2011,1296.630005,131.160004,36.849998,26.889999,1.368607
674
1/27/2011,1299.540039,127.93,35.939999,26.290001,1.371009
675
1/28/2011,1276.339966,130.279999,37.580002,27.299999,1.372307
676
1/31/2011,1286.119995,129.869995,38.610001,27.389999,1.357276
677
02/01/11,1307.589966,130.800003,38.07,27.870001,1.371385
678
02/02/11,1304.030029,130.449997,38.18,27.690001,1.382992
679
02/03/11,1307.099976,132.199997,38.09,28.290001,1.381788
680
02/04/11,1310.869995,131.660004,37.34,28.4,1.362454
681
02/07/11,1319.050049,131.679993,36.66,28.66,1.357497
682
02/08/11,1324.569946,133.139999,36.639999,29.639999,1.359194
683
02/09/11,1320.880005,133.070007,36.5,29.52,1.362695
684
02/10/11,1321.869995,132.850006,36.540001,29.459999,1.3721
685
02/11/11,1329.150024,132.320007,36.049999,29.209999,1.360193
686
2/14/2011,1332.319946,132.949997,35.880001,29.959999,1.351004
687
2/15/2011,1328.01001,133.970001,35.389999,30,1.348109
688
2/16/2011,1336.319946,134.100006,35.529999,29.959999,1.349856
689
2/17/2011,1340.430054,135.039993,36.060001,31.030001,1.357534
690
2/18/2011,1343.01001,135.410004,36.360001,31.790001,1.362602
691
2/22/2011,1315.439941,136.289993,38.490002,32.259998,1.368232
692
2/23/2011,1307.400024,137.509995,39.799999,32.709999,1.367372
693
2/24/2011,1306.099976,136.479996,38.970001,31.200001,1.376406
694
2/25/2011,1319.880005,137.380005,39.68,32.560001,1.381998
695
2/28/2011,1327.219971,137.660004,39.189999,33.110001,1.373438
696
03/01/11,1306.329956,140.029999,40.48,33.869999,1.382151
697
03/02/11,1308.439941,139.919998,41.389999,33.84,1.377183
698
03/03/11,1330.969971,138.089996,41.18,33.419998,1.386655
699
03/04/11,1321.150024,139.350006,42.330002,34.689999,1.395888
700
03/07/11,1310.130005,139.720001,42.369999,35.23,1.399071
701
03/08/11,1321.819946,139.360001,42.310001,35.18,1.396394
702
03/09/11,1320.02002,139.410004,42.049999,35.27,1.389796
703
03/10/11,1295.109985,137.770004,41.400002,34.360001,1.390221
704
03/11/11,1304.280029,138.220001,40.689999,35.029999,1.380129
705
3/14/2011,1296.390015,138.860001,40.91,35.009998,1.393456
706
3/15/2011,1281.869995,136.270004,39.389999,33.610001,1.399208
707
3/16/2011,1256.880005,136.240005,39.68,33.369999,1.398621
708
3/17/2011,1273.719971,136.970001,40.689999,33.509998,1.388484
709
3/18/2011,1279.209961,138.369995,40.970001,34.27,1.403292
710
3/21/2011,1298.380005,139.139999,41.130001,35.299999,1.417053
711
3/22/2011,1293.77002,139.050003,41.93,35.540001,1.421707
712
3/23/2011,1297.540039,140.339996,42.110001,36.470001,1.416812
713
3/24/2011,1309.660034,139.220001,42.049999,36.119999,1.410596
714
3/25/2011,1313.800049,139.259995,42.18,36.389999,1.417193
715
3/28/2011,1310.189941,138.539993,41.419998,36.189999,1.407975
716
3/29/2011,1319.439941,138.210007,41.830002,36.169998,1.411114
717
3/30/2011,1328.26001,138.669998,41.66,36.529999,1.41213
718
3/31/2011,1325.829956,139.860001,42.599998,36.77,1.415869
719
04/04/11,1332.869995,139.839996,43.259998,37.580002,1.42201
720
04/05/11,1332.630005,142.050003,43.099998,38.34,1.421909
721
04/06/11,1335.540039,142.380005,43.369999,38.619999,1.433527
722
04/07/11,1333.51001,142.509995,43.990002,38.73,1.430206
723
04/11/11,1324.459961,142.639999,43.639999,39.209999,1.443793
724
04/12/11,1314.160034,141.610001,42.299999,39.09,1.447639
725
4/13/2011,1314.410034,141.899994,42.75,39.57,1.44421
726
4/14/2011,1314.52002,143.809998,43.279999,41.07,1.44321
727
4/18/2011,1305.140015,145.929993,42.880001,42.419998,1.422394
728
4/19/2011,1312.619995,145.929993,42.950001,43,1.433795
729
4/20/2011,1330.359985,146.5,44.220001,44.119999,1.4514
730
4/21/2011,1337.380005,146.740005,44.57,45.540001,1.455498
731
4/25/2011,1335.25,146.869995,44.529999,45.830002,1.457896
732
4/26/2011,1347.23999,146.380005,44.48,44.029999,1.468795
733
4/27/2011,1355.660034,149.199997,45.02,47,1.478
734
4/28/2011,1360.47998,149.820007,44.830002,47.259998,1.484406
735
05/02/11,1361.219971,150.410004,44.93,42.830002,1.482382
736
05/03/11,1356.619995,149.880005,44.080002,40.580002,1.483327
737
05/04/11,1347.319946,147.729996,43.259998,38.27,1.482975
738
05/05/11,1335.099976,143.470001,39.32,33.720001,1.45444
739
05/09/11,1346.290039,147.380005,40.869999,36.98,1.437608
740
05/10/11,1357.160034,147.899994,41.080002,37.52,1.441109
741
05/11/11,1342.079956,146.539993,39.349998,34.389999,1.4211
742
05/12/11,1348.650024,146.589996,39.279999,33.32,1.423792
743
5/16/2011,1329.469971,145.369995,38.509998,32.849998,1.415809
744
5/17/2011,1328.97998,144.740005,38.549999,33.09,1.4269
745
5/18/2011,1340.680054,145.600006,39.5,34.23,1.425517
746
5/19/2011,1343.599976,145.649994,39.07,34.259998,1.431619
747
5/23/2011,1317.369995,147.830002,38.470001,34.27,1.403666
748
5/24/2011,1316.280029,148.589996,39.279999,35.77,1.4099
749
5/25/2011,1320.469971,148.580002,39.93,36.919998,1.40849
750
5/26/2011,1325.689941,148.220001,39.599998,36.509998,1.413507
751
5/31/2011,1345.199951,149.639999,40.5,37.599998,1.442793
752
06/01/11,1314.550049,149.910004,39.52,35.75,1.434494
753
06/02/11,1312.939941,149.5,39.68,35.290001,1.448604
754
06/06/11,1286.170044,150.479996,39,35.709999,1.4583
755
06/07/11,1284.939941,150.419998,39.049999,36.119999,1.468601
756
06/08/11,1279.560059,149.809998,39.849998,36.029999,1.460195
757
06/09/11,1289,150.559998,40.139999,36.669998,1.451568
758
6/13/2011,1271.829956,147.770004,38.259998,33.869999,1.441691
759
6/14/2011,1287.869995,148.669998,39.099998,34.669998,1.445003
760
6/15/2011,1265.420044,149.119995,37.580002,34.880001,1.418198
761
6/16/2011,1267.640015,148.970001,37.419998,34.650002,1.41991
762
6/20/2011,1278.359985,150.029999,36.720001,35.09,1.432542
763
6/21/2011,1295.52002,150.759995,36.790001,35.509998,1.438166
764
6/22/2011,1287.140015,150.990005,37.099998,35.5,1.431434
765
6/23/2011,1283.5,148.339996,36.009998,34.369999,1.427002
766
6/27/2011,1280.099976,145.729996,35.639999,32.630001,1.43168
767
6/28/2011,1296.670044,146.240005,36.419998,33,1.435791
768
6/29/2011,1307.410034,147.179993,37.23,34.009998,1.44789
769
6/30/2011,1320.640015,146,37.240002,33.84,1.449695
770
07/05/11,1337.880005,147.630005,37.959999,34.630001,1.442814
771
07/06/11,1339.219971,148.910004,37.889999,35.099998,1.433158
772
07/07/11,1353.219971,149.149994,38.610001,35.5,1.436451
773
07/11/11,1319.48999,151.589996,37.290001,34.900002,1.40406
774
07/12/11,1313.640015,152.770004,37.93,35.200001,1.396902
775
7/13/2011,1317.719971,154.139999,38.349998,37.23,1.423427
776
7/14/2011,1308.869995,154.539993,37.549999,37.41,1.415729
777
7/18/2011,1305.439941,156.570007,37.59,39.470001,1.411194
778
7/19/2011,1326.72998,154.660004,38.25,38.009998,1.417294
779
7/20/2011,1325.839966,156.020004,38.400002,39.119999,1.427002
780
7/21/2011,1343.800049,154.830002,38.720001,38.310001,1.442003
781
7/25/2011,1337.430054,157.339996,38.68,39.310001,1.437153
782
7/26/2011,1331.939941,157.770004,38.810001,39.889999,1.45081
783
7/27/2011,1304.890015,157.190002,37.970001,39.169998,1.437298
784
7/28/2011,1300.670044,157.320007,37.91,38.759998,1.433199
785
08/01/11,1286.939941,157.720001,37.200001,38.290001,1.426208
786
08/02/11,1254.050049,161.520004,36.400002,39.82,1.417334
787
08/03/11,1260.339966,161.490005,35.860001,40.549999,1.435297
788
08/04/11,1200.069946,160.639999,33.73,37.610001,1.406707
789
08/08/11,1119.459961,167.119995,31.51,37.970001,1.417073
790
08/09/11,1172.530029,168.610001,31.620001,36.32,1.438311
791
08/10/11,1120.76001,174.580002,31.780001,38.439999,1.412469
792
08/11/11,1172.640015,170.75,33.299999,37.799999,1.422637
793
8/15/2011,1204.48999,171.800003,34.220001,38.669998,1.443835
794
8/16/2011,1192.76001,173.919998,33.830002,39.029999,1.439802
795
8/17/2011,1193.890015,174.419998,34.009998,39.330002,1.442918
796
8/18/2011,1140.650024,177.720001,31.719999,39.66,1.432439
797
8/22/2011,1123.819946,184.589996,32.720001,42.630001,1.436101
798
8/23/2011,1162.349976,177.669998,33.419998,40.630001,1.44371
799
8/24/2011,1177.599976,171.649994,33.080002,38.830002,1.441234
800
8/25/2011,1159.27002,172.360001,32.970001,40,1.437298
801
8/29/2011,1210.079956,173.889999,33.959999,39.720001,1.452433
802
8/30/2011,1212.920044,179.100006,34.439999,40.400002,1.443314
803
8/31/2011,1218.890015,177.720001,34.509998,40.450001,1.437463
804
09/01/11,1204.420044,177.869995,34.470001,40.52,1.426208
805
09/06/11,1165.23999,182.899994,33.59,41.049999,1.400325
806
09/07/11,1198.619995,177.080002,34.689999,40.529999,1.40857
807
09/08/11,1185.900024,181.809998,34.459999,41.220001,1.390414
808
09/12/11,1162.27002,176.669998,34.419998,39.139999,1.366027
809
9/13/2011,1172.869995,178.539993,34.849998,39.869999,1.368607
810
9/14/2011,1188.680054,177.210007,34.34,39.599998,1.374608
811
9/15/2011,1209.109985,174.399994,34.599998,38.790001,1.386905
812
9/19/2011,1204.089966,173.309998,33.290001,38.650002,1.360563
813
9/20/2011,1202.089966,175.779999,33.43,38.830002,1.369394
814
9/21/2011,1166.76001,173.589996,32.919998,38.560001,1.358603
815
9/22/2011,1129.560059,169.050003,31.129999,34.919998,1.34809
816
9/26/2011,1162.949951,157.580002,31.469999,29.77,1.351808
817
9/27/2011,1175.380005,160.630005,32.369999,31.17,1.358234
818
9/28/2011,1151.060059,156.220001,31.25,28.870001,1.353766
819
9/29/2011,1160.400024,157.699997,31.969999,29.959999,1.358585
820
10/03/11,1099.22998,160.960007,29.74,29.49,1.319505
821
10/04/11,1123.949951,157.639999,29.91,29.09,1.333013
822
10/05/11,1144.030029,159.460007,30.84,29.66,1.333992
823
10/06/11,1164.969971,160.490005,31.98,31.200001,1.342895
824
10/10/11,1194.890015,163.270004,33.240002,31.26,1.36355
825
10/11/11,1195.540039,162.100006,33.009998,31.379999,1.364573
826
10/12/11,1207.25,163.259995,32.919998,31.77,1.379196
827
10/13/2011,1203.660034,162.300003,32.650002,30.940001,1.373551
828
10/17/2011,1200.859985,162.619995,33.43,31.040001,1.3744
829
10/18/2011,1225.380005,161.839996,34.150002,31.33,1.374004
830
10/19/2011,1209.880005,159.869995,33.310001,30.23,1.3765
831
10/20/2011,1215.390015,157.770004,33.330002,29.73,1.377904
832
10/24/2011,1254.189941,161.020004,35.380001,30.870001,1.392234
833
10/25/2011,1229.050049,165.589996,35.799999,32.43,1.390453
834
10/26/2011,1242,167.399994,35.060001,32.5,1.387694
835
10/27/2011,1284.589966,169.550003,36.209999,34.099998,1.417394
836
10/31/2011,1253.300049,167.339996,35.740002,33.439999,1.414007
837
11/01/11,1218.280029,167.380005,35.200001,32.330002,1.386001
838
11/02/11,1237.900024,169.059998,35.669998,33.25,1.365598
839
11/03/11,1261.150024,171.720001,36.32,33.619999,1.369
840
11/04/11,1253.22998,170.850006,36.459999,33.200001,1.382992
841
11/07/11,1261.119995,174.979996,37.09,34.080002,1.37893
842
11/08/11,1275.920044,173.529999,37.43,34,1.376008
843
11/09/11,1229.099976,172.070007,37,33.099998,1.382648
844
11/10/11,1239.699951,171.139999,37.720001,33.139999,1.352667
845
11/11/11,1263.849976,173.960007,38.209999,33.740002,1.361007
846
11/14/2011,1251.780029,173.199997,37.860001,33.330002,1.378702
847
11/15/2011,1257.810059,173.360001,38.43,33.66,1.362416
848
11/16/2011,1236.910034,171.509995,39.34,32.82,1.350713
849
11/17/2011,1216.130005,167.100006,38.23,30.639999,1.344104
850
11/18/2011,1215.650024,167.619995,37.82,31.4,1.345804
851
11/21/2011,1192.97998,163.5,37.59,30.76,1.352997
852
11/22/2011,1188.040039,165.309998,37.82,31.889999,1.348436
853
11/23/2011,1161.790039,164.830002,37.16,30.93,1.352192
854
11/25/2011,1158.670044,163.399994,37.16,30.200001,1.333102
855
11/28/2011,1192.550049,166.630005,37.849998,31.27,1.331345
856
11/29/2011,1195.189941,166.880005,38.549999,31.030001,1.3317
857
11/30/2011,1246.959961,170.130005,38.779999,32,1.33241
858
12/01/11,1244.579956,169.630005,38.610001,31.860001,1.344393
859
12/02/11,1244.280029,169.820007,39.029999,31.65,1.346692
860
12/05/11,1257.079956,167.320007,39.009998,31.049999,1.341904
861
12/06/11,1258.469971,168.179993,39,31.93,1.33867
862
12/07/11,1261.01001,169.399994,38.810001,31.610001,1.341202
863
12/08/11,1234.349976,165.979996,37.779999,30.700001,1.340375
864
12/09/11,1255.189941,166.399994,38.5,31.33,1.334543
865
12/12/11,1236.469971,161.990005,37.880001,30.49,1.337167
866
12/13/2011,1225.72998,158.449997,38.610001,29.82,1.317107
867
12/14/2011,1211.819946,152.889999,36.66,28.07,1.301914
868
12/15/2011,1215.75,152.330002,36.130001,28.219999,1.298802
869
12/16/2011,1219.660034,155.229996,36.27,28.85,1.302966
870
12/19/2011,1205.349976,154.869995,36.200001,27.959999,1.303696
871
12/20/2011,1241.300049,156.979996,37.560001,28.77,1.300779
872
12/21/2011,1243.719971,157.160004,38.110001,28.6,1.308798
873
12/22/2011,1254,156.039993,38.279999,28.360001,1.304002
874
12/23/2011,1265.329956,156.309998,38.490002,28.280001,1.305602
875
12/27/2011,1265.430054,154.910004,39.060001,27.870001,1.305057
876
12/28/2011,1249.640015,151.029999,38.34,26.27,1.307207
877
12/29/2011,1263.02002,150.339996,38.41,27.07,1.292725
878
12/30/2011,1257.599976,151.990005,38.110001,26.940001,1.295605
879
01/03/12,1277.060059,155.919998,39.689999,28.83,1.294096
880
01/04/12,1277.300049,156.710007,39.77,28.389999,1.305602
881
01/05/12,1281.060059,157.779999,39.169998,28.51,1.293142
882
01/06/12,1277.810059,157.199997,39.220001,27.91,1.279607
883
01/09/12,1280.699951,156.5,39.080002,28.129999,1.268038
884
01/10/12,1292.079956,158.639999,39.34,29.049999,1.277596
885
01/11/12,1292.47998,159.669998,38.919998,29.139999,1.275185
886
01/12/12,1295.5,160.380005,38.060001,29.309999,1.272394
887
1/13/2012,1289.089966,159.259995,38.16,28.82,1.282051
888
1/17/2012,1293.670044,160.5,38.790001,29.190001,1.266705
889
1/18/2012,1308.040039,161.600006,38.830002,29.65,1.2746
890
1/19/2012,1314.5,161.220001,38.689999,29.74,1.286604
891
1/20/2012,1315.380005,162.070007,37.779999,31.219999,1.296496
892
1/23/2012,1316,163.160004,38.389999,31.389999,1.288477
893
1/24/2012,1314.650024,162.009995,38.099998,31.08,1.302694
894
1/25/2012,1326.060059,166.419998,38.349998,32.369999,1.304104
895
1/26/2012,1318.430054,167.270004,38.369999,32.43,1.310736
896
1/27/2012,1316.329956,168.970001,38.299999,32.959999,1.309278
897
1/30/2012,1313.01001,168.029999,38.009998,32.529999,1.320795
898
1/31/2012,1312.410034,169.309998,37.82,32.279999,1.313957
899
02/01/12,1324.089966,169.559998,37.380001,32.77,1.307702
900
02/02/12,1325.540039,171.050003,37.130001,33.360001,1.317003
901
02/03/12,1344.900024,167.639999,37.59,32.689999,1.313715
902
02/06/12,1344.329956,167.179993,37.330002,32.68,1.312715
903
02/07/12,1347.050049,169.699997,37.950001,33.259998,1.312164
904
02/08/12,1349.959961,168.5,38.040001,33.040001,1.324854
905
02/09/12,1351.949951,168.020004,38.330002,32.900002,1.324854
906
02/10/12,1342.640015,167.139999,38.02,32.509998,1.327845
907
2/13/2012,1351.77002,167.509995,38.689999,32.75,1.323679
908
2/14/2012,1350.5,167.119995,38.84,32.540001,1.315789
909
2/15/2012,1343.22998,168.110001,39.18,32.450001,1.31337
910
2/16/2012,1358.040039,168,39.279999,32.57,1.305807
911
2/17/2012,1361.22998,167.350006,39.75,32.279999,1.31268
912
2/21/2012,1362.209961,171.020004,40.580002,33.380001,1.320481
913
2/22/2012,1357.660034,172.940002,40.59,33.439999,1.324328
914
2/23/2012,1363.459961,173.020004,41.369999,34.400002,1.325574
915
2/24/2012,1365.73999,172.229996,42.009998,34.369999,1.337363
916
2/27/2012,1367.589966,171.699997,41.18,34.360001,1.346711
917
2/28/2012,1372.180054,173.490005,40.790001,35.830002,1.340662
918
2/29/2012,1365.680054,164.289993,40.919998,33.549999,1.3478
919
03/01/12,1374.089966,166.610001,41.75,34.439999,1.33209
920
03/02/12,1369.630005,166.339996,40.77,33.759998,1.332268
921
03/05/12,1364.329956,165.649994,40.970001,33.029999,1.318618
922
03/06/12,1343.359985,162.699997,40.130001,32.009998,1.322576
923
03/07/12,1352.630005,163.630005,40.610001,32.41,1.312336
924
03/08/12,1365.910034,165.279999,40.82,32.849998,1.313991
925
03/09/12,1370.869995,166.380005,41.09,33.220001,1.327492
926
03/12/12,1371.089966,165.070007,40.700001,32.630001,1.312508
927
3/13/2012,1395.949951,162.300003,40.830002,32.259998,1.316829
928
3/14/2012,1394.280029,159.570007,40.41,31.27,1.308044
929
3/15/2012,1402.599976,161.080002,40.279999,31.530001,1.302253
930
3/16/2012,1404.170044,161.300003,41.029999,31.59,1.307873
931
3/19/2012,1409.75,161.589996,41.290001,31.98,1.317714
932
3/20/2012,1405.52002,160.130005,40.43,31.15,1.322926
933
3/21/2012,1402.890015,160.210007,40.66,31.209999,1.323767
934
3/22/2012,1392.780029,159.570007,40.139999,30.540001,1.321877
935
3/23/2012,1397.109985,161.529999,40.689999,31.24,1.320481
936
3/26/2012,1416.51001,164.399994,40.77,31.940001,1.336005
937
3/27/2012,1412.52002,163.240005,40.709999,31.59,1.332871
938
3/28/2012,1405.540039,161.509995,40.189999,31.15,1.332623
939
3/29/2012,1403.280029,161.279999,39.290001,31.35,1.331381
940
04/02/12,1419.040039,162.940002,40.029999,32.049999,1.333333
941
04/03/12,1413.380005,159.889999,39.66,31.65,1.322524
942
04/04/12,1398.959961,157.210007,38.84,30.33,1.314406
943
04/05/12,1398.079956,158.309998,39.259998,30.719999,1.306506
944
04/09/12,1382.199951,159.369995,38.970001,30.59,1.311131
945
04/10/12,1358.589966,161.100006,38.509998,30.790001,1.30736
946
04/11/12,1368.709961,161.070007,39.009998,30.65,1.311992
947
04/12/12,1387.569946,162.699997,39.439999,31.42,1.318913
948
4/16/2012,1369.569946,160.460007,39.18,30.559999,1.31268
949
4/17/2012,1390.780029,160.25,39.639999,30.799999,1.313543
950
4/18/2012,1385.140015,159.309998,39.049999,30.639999,1.311992
951
4/19/2012,1376.920044,159.429993,38.959999,30.799999,1.314579
952
4/23/2012,1366.939941,159.070007,39.029999,29.969999,1.315201
953
4/24/2012,1371.969971,159.300003,39.169998,29.93,1.319784
954
4/25/2012,1390.689941,159.619995,39.41,29.860001,1.323276
955
4/26/2012,1399.97998,161.029999,39.529999,30.18,1.319087
956
4/30/2012,1397.910034,161.880005,39.68,30.110001,1.323977
957
05/01/12,1405.819946,161.320007,40.150002,30.059999,1.323977
958
05/02/12,1402.310059,160.589996,39.889999,29.780001,1.314752
959
05/03/12,1391.569946,158.970001,38.830002,29.290001,1.315616
960
05/07/12,1369.579956,159.080002,37.049999,29.209999,1.306165
961
05/08/12,1363.719971,156,36.869999,28.65,1.299545
962
05/09/12,1354.579956,154.470001,36.52,28.379999,1.293661
963
05/10/12,1357.98999,154.770004,36.610001,28.25,1.293494
964
5/14/2012,1338.349976,151.330002,35.610001,27.42,1.283203
965
5/15/2012,1330.660034,149.740005,35.279999,26.860001,1.273561
966
5/16/2012,1324.800049,149.460007,35.049999,26.370001,1.273075
967
5/17/2012,1304.859985,152.800003,35.040001,27.24,1.269841
968
5/21/2012,1315.98999,154.649994,35.150002,27.68,1.281066
969
5/22/2012,1316.630005,152.080002,34.48,27.34,1.266464
970
5/23/2012,1318.859985,151.619995,34.09,27.049999,1.256124
971
5/24/2012,1320.680054,151.410004,34.259998,27.440001,1.253604
972
5/29/2012,1332.420044,151.020004,34.23,27.1,1.247816
973
5/30/2012,1313.319946,151.910004,33.02,27.120001,1.237471
974
5/31/2012,1310.329956,151.619995,32.610001,26.959999,1.236247
975
06/04/12,1278.180054,157.320007,31.76,27.459999,1.250938
976
06/05/12,1285.5,157.139999,31.76,27.719999,1.246261
977
06/06/12,1315.130005,157.210007,32.150002,28.51,1.257387
978
06/07/12,1314.98999,154.5,31.719999,27.790001,1.257071
979
06/11/12,1308.930054,155.360001,30.700001,27.790001,1.247816
980
06/12/12,1324.180054,156.460007,31.42,28.120001,1.250469
981
6/13/2012,1314.880005,157.119995,31.1,28.01,1.257387
982
6/14/2012,1329.099976,157.75,31.73,27.82,1.262786
983
6/18/2012,1344.780029,157.929993,31.32,27.870001,1.259763
984
6/19/2012,1357.97998,157.160004,31.68,27.639999,1.26807
985
6/20/2012,1355.689941,155.970001,30.49,27.26,1.26807
986
6/21/2012,1325.51001,152.020004,29.459999,26.120001,1.255178
987
6/25/2012,1313.719971,153.759995,29.799999,26.709999,1.250469
988
6/26/2012,1319.98999,152.619995,29.809999,26.299999,1.248751
989
6/27/2012,1331.849976,152.830002,30.200001,26.129999,1.247349
990
6/28/2012,1329.040039,151.050003,29.5,25.629999,1.244091
991
07/02/12,1365.51001,155.089996,31.43,26.73,1.258178
992
07/03/12,1374.02002,157.460007,32.939999,27.49,1.260557
993
07/05/12,1367.579956,155.679993,32.619999,26.879999,1.239157
994
07/09/12,1352.459961,154.039993,32.169998,26.540001,1.23183
995
07/10/12,1341.469971,152.149994,31.52,26.059999,1.22564
996
07/11/12,1341.449951,152.990005,32.330002,26.25,1.224725
997
07/12/12,1334.76001,152.589996,32.200001,26.35,1.219274
998
7/16/2012,1353.640015,154.210007,33.119999,26.49,1.226843
999
7/17/2012,1363.670044,153.470001,33.380001,26.469999,1.229559
1000
7/18/2012,1372.780029,153.050003,33.689999,26.42,1.227747
1001
7/19/2012,1376.51001,153.380005,34.639999,26.42,1.227687
1002
7/23/2012,1350.52002,153.029999,33,26.209999,1.212415
1003
7/24/2012,1338.310059,153.520004,33.150002,26.219999,1.206185
1004
7/25/2012,1337.890015,155.669998,33.209999,26.530001,1.214034
1005
7/26/2012,1360.02002,156.770004,33.41,26.709999,1.228049
1006
7/30/2012,1385.300049,157.429993,33.450001,27.360001,1.225941
1007
7/31/2012,1379.319946,156.490005,32.68,27.120001,1.229407
1008
08/01/12,1375.319946,155.139999,33.169998,26.540001,1.22414
1009
08/02/12,1365,154.130005,32.599998,26.309999,1.218027
1010
08/06/12,1394.22998,156.300003,34.419998,27.110001,1.239004
1011
08/07/12,1401.349976,156.279999,34.91,27.27,1.238697
1012
08/08/12,1402.219971,156.479996,34.869999,27.209999,1.237333
1013
08/09/12,1402.800049,156.990005,34.93,27.290001,1.229407
1014
8/13/2012,1404.109985,155.990005,34.66,26.92,1.232742
1015
8/14/2012,1403.930054,155.130005,34.919998,26.959999,1.23259
1016
8/15/2012,1405.530029,155.630005,35.189999,26.969999,1.228954
1017
8/16/2012,1415.51001,156.559998,35.560001,27.370001,1.235788
1018
8/20/2012,1418.130005,157.259995,35.830002,27.950001,1.23533
1019
8/21/2012,1413.170044,158.830002,35.98,28.370001,1.247661
1020
8/22/2012,1413.48999,160.539993,36.220001,28.92,1.253447
1021
8/23/2012,1402.079956,161.889999,35.759998,29.6,1.256124
1022
8/27/2012,1410.439941,161.360001,35.610001,29.74,1.250156
1023
8/28/2012,1409.300049,161.639999,35.790001,29.93,1.257229
1024
8/29/2012,1410.48999,160.589996,35.380001,29.75,1.253133
1025
8/30/2012,1399.47998,160.520004,35.259998,29.440001,1.251095
1026
09/04/12,1404.939941,164.479996,35.509998,31.360001,1.253447
1027
09/05/12,1403.439941,164.309998,35.57,31.27,1.260239
1028
09/06/12,1432.119995,164.889999,35.23,31.67,1.263264
1029
09/10/12,1429.079956,167.289993,35.849998,32.290001,1.276161
1030
09/11/12,1433.560059,167.899994,36.110001,32.41,1.285182
1031
09/12/12,1436.560059,167.919998,36.040001,32.209999,1.290323
1032
9/13/2012,1459.98999,171.309998,36.509998,33.610001,1.299376
1033
9/17/2012,1461.189941,170.399994,35.75,32.990002,1.311011
1034
9/18/2012,1459.319946,171.720001,35.57,33.709999,1.304631
1035
9/19/2012,1461.050049,171.740005,34.119999,33.57,1.305824
1036
9/20/2012,1460.26001,171.470001,34.509998,33.580002,1.297353
1037
9/24/2012,1456.890015,171.050003,34.09,32.93,1.294163
1038
9/25/2012,1441.589966,170.770004,33.75,32.68,1.290006
1039
9/26/2012,1433.319946,169.809998,33.34,32.869999,1.288162
1040
9/27/2012,1447.150024,172.339996,34.150002,33.580002,1.291322
1041
10/01/12,1444.48999,172.289993,34.25,33.650002,1.288826
1042
10/02/12,1445.75,172.100006,34.02,33.5,1.291656
1043
10/03/12,1450.98999,172.410004,32.610001,33.509998,1.292324
1044
10/04/12,1461.400024,173.610001,33.939999,33.93,1.301744
1045
10/08/12,1455.880005,172.050003,33.220001,32.970001,1.29769
1046
10/09/12,1441.47998,170.990005,34.18,32.830002,1.285843
1047
10/10/12,1432.560059,170.839996,33.84,32.950001,1.285843
1048
10/11/12,1432.839966,171.320007,34.290001,32.900002,1.293326
1049
10/15/2012,1440.130005,168.350006,34,31.66,1.296849
1050
10/16/2012,1454.920044,169.419998,34.130001,31.93,1.310788
1051
10/17/2012,1460.910034,169.539993,34.099998,32.119999,1.311648
1052
10/18/2012,1457.339966,168.789993,34.07,31.73,1.306916
1053
10/22/2012,1433.819946,167.580002,32.900002,31.389999,1.307019
1054
10/23/2012,1413.109985,165.429993,31.969999,30.68,1.297353
1055
10/24/2012,1408.75,164.860001,31.629999,30.709999,1.296512
1056
10/25/2012,1412.969971,166.020004,31.780001,31.120001,1.293828
1057
10/31/2012,1412.160034,166.830002,31.780001,31.27,1.29626
1058
11/01/12,1427.589966,166.070007,32.060001,31.219999,1.296512
1059
11/02/12,1414.199951,162.600006,31.35,29.950001,1.294834
1060
11/05/12,1417.26001,163.229996,31.610001,30.17,1.282791
1061
11/06/12,1428.390015,166.300003,32.560001,31.01,1.280246
1062
11/07/12,1394.530029,166.490005,31.209999,30.83,1.280803
1063
11/08/12,1377.51001,167.990005,31.299999,31.379999,1.275998
1064
11/09/12,1379.849976,167.820007,31.73,31.540001,1.274535
1065
11/12/12,1380.030029,167.449997,31.59,31.370001,1.272394
1066
11/13/2012,1374.530029,167.100006,31.41,31.4,1.270971
1067
11/14/2012,1355.48999,167.139999,31.77,31.639999,1.270971
1068
11/15/2012,1353.329956,166.089996,31.49,31.530001,1.273237
1069
11/16/2012,1359.880005,165.880005,31.93,31.209999,1.278445
1070
11/19/2012,1386.890015,167.869995,32.669998,32.049999,1.27595
1071
11/20/2012,1387.810059,167.389999,31.950001,32.110001,1.276944
1072
11/21/2012,1391.030029,167.559998,32.119999,32.290001,1.281443
1073
11/23/2012,1409.150024,169.610001,32.32,32.98,1.287515
1074
11/26/2012,1406.290039,169.429993,32.189999,33.02,1.296596
1075
11/27/2012,1398.939941,168.710007,31.98,32.93,1.298701
1076
11/28/2012,1409.930054,166.550003,31.790001,32.619999,1.293828
1077
11/29/2012,1415.949951,167.179993,32.169998,33.130001,1.295337
1078
11/30/2012,1416.180054,166.050003,32.560001,32.360001,1.297353
1079
12/03/12,1409.459961,166.130005,32.599998,32.52,1.29968
1080
12/05/12,1409.280029,164.119995,32.220001,31.82,1.309929
1081
12/06/12,1413.939941,164.5,31.66,31.93,1.307019
1082
12/07/12,1418.069946,165.160004,31.530001,32.029999,1.296344
1083
12/10/12,1418.550049,165.800003,31.389999,32.139999,1.290606
1084
12/11/12,1427.839966,165.649994,31.469999,31.91,1.293828
1085
12/12/12,1428.47998,165.770004,31.780001,32.369999,1.301321
1086
12/13/2012,1419.449951,164.369995,31.58,31.530001,1.306677
1087
12/14/2012,1413.579956,164.130005,31.809999,31.17,1.307873
1088
12/17/2012,1430.359985,164.440002,32.009998,31.200001,1.316586
1089
12/18/2012,1446.790039,162.080002,32.18,30.65,1.316482
1090
12/19/2012,1435.810059,161.690002,32.669998,30.110001,1.323101
1091
12/20/2012,1443.689941,159.729996,32.73,29,1.321528
1092
12/21/2012,1430.150024,160.330002,32.360001,29,1.323767
1093
12/24/2012,1426.660034,160.619995,32.240002,28.940001,1.3182
1094
12/26/2012,1419.829956,160.779999,33.150002,29.01,1.318044
1095
12/27/2012,1418.099976,161.160004,33.189999,29.24,1.322576
1096
12/28/2012,1402.430054,160.539993,33.040001,29.1,1.32503
1097
12/31/2012,1426.189941,162.020004,33.369999,29.370001,1.322769
1098
01/02/13,1462.420044,163.169998,33.82,29.92,1.319784
1099
01/03/13,1459.369995,161.199997,33.740002,29.18,1.318218
1100
01/04/13,1466.469971,160.440002,33.880001,29.24,1.303271
1101
01/07/13,1461.890015,159.429993,33.919998,29.18,1.306745
1102
01/08/13,1457.150024,160.559998,33.959999,29.379999,1.312508
1103
01/09/13,1461.02002,160.490005,33.880001,29.35,1.308233
1104
01/10/13,1472.119995,161.979996,34.169998,29.780001,1.305483
1105
01/11/13,1472.050049,161.059998,34.060001,29.48,1.327316
1106
1/14/2013,1470.680054,161.539993,34.279999,30.040001,1.336202
1107
1/15/2013,1472.339966,162.559998,33.990002,30.360001,1.337793
1108
1/16/2013,1472.630005,162.649994,34.279999,30.450001,1.330849
1109
1/17/2013,1480.939941,163.350006,34.669998,30.67,1.32908
1110
1/18/2013,1485.97998,163.089996,34.77,30.809999,1.337256
1111
1/22/2013,1492.560059,163.669998,35.009998,31.120001,1.33115
1112
1/23/2013,1494.810059,163.210007,34.610001,31.190001,1.331398
1113
1/24/2013,1494.819946,161.419998,34.759998,30.65,1.330849
1114
1/25/2013,1502.959961,160.649994,34.779999,30.209999,1.336934
1115
1/28/2013,1500.180054,160.289993,34.939999,29.85,1.346602
1116
1/29/2013,1507.839966,160.990005,35.290001,30.32,1.344628
1117
1/30/2013,1501.959961,162.190002,35.490002,30.92,1.349164
1118
1/31/2013,1498.109985,161.199997,35.279999,30.440001,1.356834
1119
02/01/13,1513.170044,161.449997,35.349998,30.780001,1.3611
1120
02/04/13,1495.709961,162,34.779999,30.690001,1.364871
1121
02/05/13,1511.290039,161.960007,35.029999,30.76,1.351169
1122
02/06/13,1512.119995,162.389999,35.040001,30.809999,1.358142
1123
02/07/13,1509.390015,161.839996,34.68,30.459999,1.352393
1124
02/08/13,1517.930054,161.570007,34.700001,30.43,1.338939
1125
02/11/13,1517.01001,159.699997,35.119999,30,1.336827
1126
02/12/13,1519.430054,159.889999,35.279999,30.09,1.340357
1127
2/13/2013,1520.329956,159.050003,35.189999,29.77,1.345207
1128
2/14/2013,1521.380005,158.350006,35.27,29.459999,1.344447
1129
2/15/2013,1519.790039,155.759995,34.720001,28.83,1.335292
1130
2/19/2013,1530.939941,155.330002,34.959999,28.450001,1.334721
1131
2/20/2013,1511.949951,151.440002,34.169998,27.59,1.339585
1132
2/21/2013,1502.420044,152.619995,33.43,27.73,1.327316
1133
2/22/2013,1515.599976,152.970001,33.599998,27.83,1.319435
1134
2/25/2013,1487.849976,154.339996,33.209999,28.07,1.319592
1135
2/26/2013,1496.939941,156.220001,33.330002,28.41,1.306506
1136
2/27/2013,1515.98999,154.570007,33.400002,28.01,1.306592
1137
2/28/2013,1514.680054,153,33.060001,27.540001,1.315097
1138
03/01/13,1518.199951,152.440002,32.740002,27.620001,1.305995
1139
03/04/13,1525.199951,152.300003,32.400002,27.6,1.301693
1140
03/05/13,1539.790039,152.380005,32.689999,27.75,1.303611
1141
03/06/13,1541.459961,153.229996,32.540001,28.1,1.304853
1142
03/07/13,1544.26001,152.690002,32.939999,27.91,1.297858
1143
03/08/13,1551.180054,152.710007,33.049999,28.01,1.311131
1144
03/11/13,1556.219971,152.990005,33.040001,28.02,1.298802
1145
03/12/13,1552.47998,154.190002,33.259998,28.200001,1.303271
1146
3/13/2013,1554.52002,153.660004,33.189999,27.940001,1.302932
1147
3/14/2013,1563.22998,153.679993,33.419998,27.799999,1.29584
1148
3/15/2013,1560.699951,154,33.599998,27.799999,1.301236
1149
3/18/2013,1552.099976,155.380005,33.650002,27.950001,1.289275
1150
3/19/2013,1548.339966,156.080002,33.07,27.93,1.294498
1151
3/20/2013,1558.709961,155.369995,33.450001,27.809999,1.286389
1152
3/21/2013,1545.800049,156.25,33.049999,28.18,1.294163
1153
3/22/2013,1556.890015,155.550003,33.610001,27.75,1.290489
1154
3/25/2013,1551.689941,155.240005,33.849998,27.84,1.302406
1155
3/26/2013,1563.77002,154.720001,34.450001,27.75,1.285843
1156
3/27/2013,1562.849976,155.360001,34.549999,27.73,1.286008
1157
3/28/2013,1569.189941,154.449997,34.75,27.42,1.277792
1158
04/01/13,1562.170044,154.669998,34.68,27.09,1.285017
1159
04/02/13,1570.25,152.429993,34.650002,26.35,1.282051
1160
04/03/13,1553.689941,150.729996,33.759998,26.09,1.285017
1161
04/04/13,1559.97998,150.289993,33.389999,25.99,1.292825
1162
04/08/13,1563.069946,152.160004,33.490002,26.32,1.302932
1163
04/09/13,1568.609985,153.339996,33.639999,27.030001,1.308027
1164
04/10/13,1587.72998,150.75,33.830002,26.68,1.305534
1165
04/11/13,1593.369995,151.050003,33.459999,26.700001,1.311475
1166
4/15/2013,1552.359985,131.309998,31.49,22.09,1.305466
1167
4/16/2013,1574.569946,132.800003,31.76,22.67,1.31787
1168
4/17/2013,1552.01001,132.869995,31.01,22.440001,1.303492
1169
4/18/2013,1541.609985,134.300003,31.639999,22.4,1.305313
1170
4/22/2013,1562.5,137.899994,31.82,22.620001,1.306165
1171
4/23/2013,1578.780029,136.880005,31.860001,22.18,1.299444
1172
4/24/2013,1578.790039,138.369995,32.66,22.42,1.301744
1173
4/25/2013,1585.160034,141.630005,33.25,23.49,1.300728
1174
4/29/2013,1593.609985,142.300003,33.610001,23.540001,1.309586
1175
4/30/2013,1597.569946,142.770004,33.16,23.459999,1.316829
1176
05/01/13,1582.699951,141.110001,32.389999,22.860001,1.318218
1177
05/02/13,1597.589966,141.919998,33.490002,23.02,1.306506
1178
05/06/13,1617.5,142.149994,34.139999,23.18,1.307019
1179
05/07/13,1625.959961,140.380005,34.009998,23.1,1.307702
1180
05/08/13,1632.689941,142.460007,34.400002,23.120001,1.316136
1181
05/09/13,1626.670044,140.809998,34.169998,22.889999,1.303441
1182
5/13/2013,1633.77002,138.429993,33.860001,22.83,1.298802
1183
5/14/2013,1650.339966,137.809998,33.560001,22.57,1.293711
1184
5/15/2013,1658.780029,134.630005,33.610001,21.76,1.288245
1185
5/16/2013,1650.469971,134.089996,33.869999,21.950001,1.288328
1186
5/20/2013,1666.290039,135.119995,34.439999,22.280001,1.289108
1187
5/21/2013,1669.160034,132.880005,34.110001,21.620001,1.291906
1188
5/22/2013,1655.349976,131.940002,33.459999,21.51,1.284208
1189
5/23/2013,1650.51001,134.610001,33.540001,21.879999,1.292507
1190
5/28/2013,1660.060059,133.490005,33.790001,21.530001,1.284637
1191
5/29/2013,1648.359985,134.830002,33.099998,21.709999,1.294783
1192
5/30/2013,1654.410034,136.699997,33.25,21.98,1.304393
1193
06/03/13,1640.420044,136.509995,33.16,21.98,1.307292
1194
06/04/13,1631.380005,135.229996,33.200001,21.77,1.307343
1195
06/05/13,1608.900024,135.520004,33.259998,21.780001,1.309329
1196
06/06/13,1622.560059,136.529999,33.619999,21.93,1.324556
1197
06/10/13,1642.810059,133.940002,34,21.16,1.322401
1198
06/11/13,1626.130005,133.25,33.790001,20.91,1.322401
1199
06/12/13,1612.52002,134.25,34.029999,21.02,1.333956
1200
6/13/2013,1636.359985,133.740005,34.330002,21.040001,1.336791
1201
6/17/2013,1639.040039,133.770004,34.759998,21.1,1.336309
1202
6/18/2013,1651.810059,132.130005,34.959999,20.879999,1.338993
1203
6/19/2013,1628.930054,130.589996,34.779999,20.6,1.329186
1204
6/20/2013,1588.189941,123.599998,33.630001,18.969999,1.323557
1205
6/24/2013,1573.089966,123.93,33.639999,18.969999,1.313232
1206
6/25/2013,1588.030029,123.470001,33.740002,18.91,1.307976
1207
6/26/2013,1603.26001,118.279999,33.799999,17.889999,1.301338
1208
6/27/2013,1613.199951,115.940002,34.330002,17.889999,1.303594
1209
07/01/13,1614.959961,121.129997,34.669998,18.93,1.306762
1210
07/02/13,1614.079956,120.050003,35.209999,18.68,1.297892
1211
07/03/13,1615.410034,120.739998,35.84,19.02,1.301084
1212
07/08/13,1640.459961,119.510002,36.41,18.42,1.287101
1213
07/09/13,1652.319946,120.620003,36.77,18.57,1.278184
1214
07/10/13,1652.619995,120.949997,37.43,18.48,1.318774
1215
07/11/13,1675.02002,124.239998,37.009998,19.49,1.309775
1216
7/15/2013,1682.5,124.18,37.669998,19.280001,1.305875
1217
7/16/2013,1676.26001,124.889999,37.48,19.33,1.315115
1218
7/17/2013,1680.910034,123.32,37.799999,18.66,1.311699
1219
7/18/2013,1689.369995,124.010002,38.34,18.719999,1.311063
1220
7/22/2013,1695.530029,128.839996,37.919998,19.77,1.319035
1221
7/23/2013,1692.390015,129.710007,38.09,19.77,1.322332
1222
7/24/2013,1685.939941,127.480003,37.400002,19.469999,1.319087
1223
7/25/2013,1690.25,128.669998,37.580002,19.5,1.327422
1224
7/29/2013,1685.329956,128.470001,37.130001,19.139999,1.326365
1225
7/30/2013,1685.959961,128.119995,36.669998,19.030001,1.326489
1226
7/31/2013,1685.72998,127.959999,37.360001,19.139999,1.330141
1227
08/01/13,1706.869995,126.610001,38.27,18.969999,1.321196
1228
08/05/13,1707.140015,125.699997,37.830002,19.01,1.32575
1229
08/06/13,1697.369995,123.970001,37.459999,18.83,1.330814
1230
08/07/13,1690.910034,124.150002,37.009998,18.83,1.334098
1231
08/08/13,1697.47998,126.860001,36.84,19.6,1.338007
1232
08/12/13,1689.469971,129.130005,37.759998,20.620001,1.329292
1233
8/13/2013,1694.160034,127.739998,37.900002,20.709999,1.326559
1234
8/14/2013,1685.390015,129,38.09,21.09,1.326418
1235
8/15/2013,1661.319946,131.690002,38.240002,22.15,1.335399
1236
8/19/2013,1646.060059,132.009995,38.169998,22.34,1.333387
1237
8/20/2013,1652.349976,132.449997,37.52,22.190001,1.342102
1238
8/21/2013,1642.800049,132.070007,37.169998,22.139999,1.334294
1239
8/22/2013,1656.959961,132.809998,37.540001,22.27,1.335506
1240
8/26/2013,1656.780029,135.449997,37.959999,23.459999,1.337918
1241
8/27/2013,1630.47998,136.75,38.869999,23.59,1.339208
1242
8/28/2013,1634.959961,136.710007,39.080002,23.43,1.333493
1243
8/29/2013,1638.170044,135.869995,38.580002,23,1.323627
1244
09/03/13,1639.77002,136.419998,38.759998,23.389999,1.317402
1245
09/04/13,1653.079956,134.660004,38.34,22.690001,1.320062
1246
09/05/13,1655.079956,132.199997,38.689999,22.379999,1.311837
1247
09/09/13,1671.709961,133.910004,38.939999,22.84,1.325803
1248
09/10/13,1683.98999,131.740005,38.34,22.129999,1.326629
1249
09/11/13,1689.130005,131.699997,38.48,22.290001,1.331558
1250
09/12/13,1683.420044,127.669998,38.869999,21.059999,1.329893
1251
9/16/2013,1697.599976,126.449997,38.110001,20.940001,1.333796
1252
9/17/2013,1704.76001,126.5,37.740002,20.959999,1.335791
1253
9/18/2013,1725.52002,132.009995,38.68,22.309999,1.352302
1254
9/19/2013,1722.339966,131.75,38.080002,22.200001,1.353418
1255
9/23/2013,1701.839966,127.550003,37.27,20.780001,1.349892
1256
9/24/2013,1697.420044,127.660004,37.220001,20.889999,1.347182
1257
9/25/2013,1692.77002,128.789993,36.880001,20.98,1.351698
1258
9/26/2013,1698.670044,127.790001,37.080002,20.92,1.348618
1259
9/30/2013,1681.550049,128.179993,36.849998,20.9,1.352521
1260
10/01/13,1695,124.589996,36.68,20.41,1.352338
1261
10/02/13,1693.869995,127.059998,37.419998,20.92,1.359102
1262
10/03/13,1678.660034,127.18,37.139999,20.92,1.362416
1263
10/08/13,1655.449951,127.400002,37.310001,21.49,1.359804
1264
10/09/13,1656.400024,126.110001,36.549999,21.049999,1.352027
1265
10/10/13,1692.560059,124.269997,37.099998,20.83,1.352667
1266
10/14/2013,1710.140015,122.830002,36.869999,20.5,1.355859
1267
10/15/2013,1698.060059,123.730003,36.470001,20.559999,1.352174
1268
10/16/2013,1721.540039,123.540001,36.919998,20.5,1.352247
1269
10/17/2013,1733.150024,127.419998,36.380001,21.049999,1.366699
1270
10/21/2013,1744.660034,126.980003,35.939999,21.41,1.367596
1271
10/22/2013,1754.670044,129.339996,35.41,21.870001,1.377847
1272
10/23/2013,1746.380005,128.690002,34.950001,21.75,1.378094
1273
10/24/2013,1752.069946,129.899994,34.990002,21.870001,1.380396
1274
10/28/2013,1762.109985,130.559998,35.549999,21.68,1.380529
1275
10/29/2013,1771.949951,129.770004,35.41,21.690001,1.37893
1276
10/30/2013,1763.310059,129.600006,34.849998,21.879999,1.374306
1277
10/31/2013,1756.540039,127.739998,34.689999,21.1,1.372401
1278
11/01/13,1761.640015,126.949997,34.130001,21.08,1.357976
1279
11/04/13,1767.930054,126.809998,34.040001,20.85,1.3494
1280
11/05/13,1762.969971,126.559998,33.669998,20.9,1.351698
1281
11/06/13,1770.48999,127.199997,34.189999,21,1.347309
1282
11/07/13,1747.150024,126.160004,33.970001,20.83,1.351808
1283
11/08/13,1770.609985,124.279999,34.009998,20.690001,1.340914
1284
11/11/13,1771.890015,123.870003,34.259998,20.6,1.334793
1285
11/12/13,1767.689941,122.449997,33.639999,20,1.340932
1286
11/13/2013,1782,122.849998,33.900002,19.780001,1.343996
1287
11/14/2013,1790.619995,124.269997,33.93,20.049999,1.348963
1288
11/15/2013,1798.180054,124.32,33.880001,20,1.344899
1289
11/18/2013,1791.530029,122.900002,33.619999,19.67,1.348399
1290
11/19/2013,1787.869995,122.949997,33.720001,19.610001,1.350439
1291
11/20/2013,1781.369995,120.120003,33.630001,19.139999,1.356742
1292
11/21/2013,1795.849976,119.940002,34.169998,19.24,1.343382
1293
11/22/2013,1804.76001,119.919998,34.040001,19.129999,1.347182
1294
11/25/2013,1802.47998,120.459999,33.82,19.27,1.355234
1295
11/26/2013,1802.75,119.82,33.689999,19.129999,1.352759
1296
11/27/2013,1807.22998,119.459999,33.189999,18.959999,1.356779
1297
11/29/2013,1805.810059,120.699997,33.459999,19.24,1.360396
1298
12/02/13,1800.900024,117.580002,33.68,18.459999,1.358511
1299
12/03/13,1795.150024,117.959999,34.509998,18.42,1.354206
1300
12/04/13,1792.810059,119.959999,34.880001,19,1.359065
1301
12/05/13,1785.030029,118.300003,34.93,18.690001,1.35864
1302
12/06/13,1805.089966,118.550003,35.049999,18.76,1.366998
1303
12/09/13,1808.369995,119.720001,34.91,19.120001,1.370652
1304
12/10/13,1802.619995,121.82,35.310001,19.66,1.374023
1305
12/11/13,1782.219971,120.860001,34.98,19.549999,1.376444
1306
12/12/13,1775.5,118.290001,34.970001,18.809999,1.378607
1307
12/13/2013,1775.319946,119.379997,34.639999,18.950001,1.375081
1308
12/16/2013,1786.540039,119.690002,34.939999,19.219999,1.373928
1309
12/17/2013,1781,118.650002,34.869999,19.139999,1.376292
1310
12/18/2013,1810.650024,117.610001,35.029999,19.09,1.377126
1311
12/19/2013,1809.599976,114.82,35.32,18.49,1.368495
1312
12/20/2013,1818.319946,115.940002,35.48,18.620001,1.365579
1313
12/23/2013,1827.98999,115.57,35.360001,18.719999,1.367839
1314
12/24/2013,1833.319946,116.099998,35.490002,18.76,1.369994
1315
12/26/2013,1842.02002,116.739998,35.650002,19.02,1.366848
1316
12/27/2013,1841.400024,117.120003,35.84,19.27,1.369619
1317
12/30/2013,1841.069946,115.389999,35.529999,18.85,1.375024
1318
12/31/2013,1848.359985,116.120003,35.32,18.709999,1.381006
1319
01/02/14,1831.97998,118,34.23,19.23,1.376671
1320
01/03/14,1831.369995,119.290001,33.75,19.42,1.366662
1321
01/06/14,1826.77002,119.5,33.57,19.42,1.359601
1322
01/07/14,1837.880005,118.82,33.580002,19.129999,1.363196
1323
01/08/14,1837.48999,118.120003,33.16,18.83,1.361637
1324
01/09/14,1838.130005,118.459999,33.080002,18.84,1.357202
1325
01/10/14,1842.369995,120.260002,33.189999,19.379999,1.360711
1326
1/13/2014,1819.199951,121.019997,32.810001,19.68,1.367185
1327
1/14/2014,1838.880005,119.889999,33.040001,19.42,1.366998
1328
1/15/2014,1848.380005,119.660004,33.77,19.4,1.366848
1329
1/16/2014,1845.890015,119.790001,33.650002,19.35,1.359934
1330
1/17/2014,1838.699951,120.93,33.689999,19.51,1.361804
1331
1/21/2014,1843.800049,119.699997,33.990002,19.17,1.354903
1332
1/22/2014,1844.859985,119.190002,34.560001,19.030001,1.355914
1333
1/23/2014,1828.459961,121.790001,34.720001,19.26,1.354224
1334
1/24/2014,1790.290039,122.290001,34.580002,19.16,1.368907
1335
1/27/2014,1781.560059,120.959999,34.23,18.889999,1.368794
1336
1/28/2014,1792.5,120.949997,34.689999,18.85,1.367465
1337
1/29/2014,1774.199951,122.470001,34.73,19.02,1.365505
1338
1/30/2014,1794.189941,119.769997,34.950001,18.49,1.365859
1339
1/31/2014,1782.589966,120.089996,34.799999,18.450001,1.355877
1340
02/03/14,1741.890015,121.32,34.52,18.610001,1.348818
1341
02/04/14,1755.199951,120.989998,34.740002,18.75,1.352503
1342
02/05/14,1751.640015,121.290001,34.709999,19.07,1.351589
1343
02/06/14,1773.430054,121.239998,34.900002,19.17,1.35351
1344
02/07/14,1797.02002,122.169998,35.639999,19.27,1.359213
1345
02/10/14,1799.839966,122.919998,35.630001,19.290001,1.361934
1346
02/11/14,1819.75,124.360001,35.639999,19.450001,1.36461
1347
02/12/14,1819.26001,124.43,35.799999,19.43,1.363903
1348
2/13/2014,1829.829956,125.489998,35.869999,19.74,1.35901
1349
2/14/2014,1838.630005,127.150002,35.91,20.65,1.367877
1350
2/18/2014,1840.76001,127.400002,36.66,21.129999,1.370445
1351
2/19/2014,1828.75,126.269997,36.900002,20.629999,1.376197
1352
2/20/2014,1839.780029,127.599998,36.880001,21,1.373042
1353
2/21/2014,1836.25,127.580002,36.689999,20.969999,1.372119
1354
2/24/2014,1847.609985,128.990005,36.790001,21.18,1.373796
1355
2/25/2014,1845.119995,129.210007,36.59,21.02,1.373608
1356
2/26/2014,1845.160034,128.110001,36.75,20.42,1.374608
1357
2/27/2014,1854.290039,128.199997,36.689999,20.459999,1.368195
1358
2/28/2014,1859.449951,127.620003,36.740002,20.35,1.370746
1359
03/03/14,1845.72998,130.289993,37.52,20.620001,1.377695
1360
03/04/14,1873.910034,128.679993,37.060001,20.370001,1.373702
1361
03/05/14,1873.810059,128.889999,36.240002,20.360001,1.374117
1362
03/06/14,1877.030029,130.169998,36.57,20.66,1.373419
1363
03/07/14,1878.040039,129.089996,36.779999,20.08,1.386309
1364
03/10/14,1877.170044,129.130005,36.299999,20.01,1.387867
1365
03/11/14,1867.630005,129.860001,35.810001,20.040001,1.387887
1366
03/12/14,1868.199951,131.759995,35.349998,20.469999,1.385809
1367
3/13/2014,1846.339966,132.210007,35.34,20.360001,1.390453
1368
3/14/2014,1841.130005,133.100006,35.529999,20.620001,1.386539
1369
3/17/2014,1858.829956,131.639999,35.150002,20.33,1.391304
1370
3/18/2014,1872.25,130.619995,35.580002,20.01,1.392661
1371
3/19/2014,1860.77002,128.089996,35.709999,19.790001,1.393088
1372
3/20/2014,1872.01001,127.860001,35.580002,19.52,1.381922
1373
3/21/2014,1866.52002,128.470001,35.84,19.52,1.378208
1374
3/24/2014,1857.439941,126.18,35.82,19.209999,1.379558
1375
3/25/2014,1865.619995,126.410004,35.77,19.219999,1.383892
1376
3/26/2014,1852.560059,125.410004,36.09,19.02,1.381903
1377
3/27/2014,1849.040039,124.589996,36.5,19,1.378208
1378
3/28/2014,1857.619995,124.559998,36.619999,19.059999,1.374136
1379
3/31/2014,1872.339966,123.610001,36.59,19.040001,1.377505
1380
04/01/14,1885.52002,123.389999,35.830002,19.059999,1.379482
1381
04/02/14,1890.900024,124.32,35.799999,19.190001,1.376823
1382
04/03/14,1888.77002,123.919998,36.139999,19.059999,1.372382
1383
04/07/14,1845.040039,124.910004,36.279999,19.129999,1.374306
1384
04/08/14,1851.959961,126.089996,36.900002,19.23,1.379329
1385
04/09/14,1872.180054,126.32,37.220001,19.110001,1.385502
1386
04/10/14,1833.079956,127.010002,37.200001,19.27,1.388638
1387
4/14/2014,1830.609985,127.849998,37.380001,19.209999,1.381712
1388
4/15/2014,1842.97998,125.489998,37.389999,18.879999,1.381196
1389
4/16/2014,1862.310059,125.540001,37.48,18.879999,1.382705
1390
4/17/2014,1864.849976,124.75,37.66,18.879999,1.381216
1391
4/21/2014,1871.890015,124.239998,37.639999,18.67,1.379501
1392
4/22/2014,1879.550049,123.779999,37,18.709999,1.381006
1393
4/23/2014,1875.390015,123.760002,36.91,18.690001,1.381922
1394
4/24/2014,1878.609985,124.559998,37.049999,18.92,1.383202
1395
4/28/2014,1869.430054,124.879997,36.709999,18.85,1.385291
1396
4/29/2014,1878.329956,124.860001,36.720001,18.76,1.381368
1397
4/30/2014,1883.949951,124.220001,36.32,18.459999,1.386924
1398
05/01/14,1883.680054,123.800003,36.16,18.35,1.387097
1399
05/05/14,1884.660034,126.220001,36.139999,18.84,1.387598
1400
05/06/14,1867.719971,125.980003,36.189999,18.799999,1.393068
1401
05/07/14,1878.209961,124.169998,36.599998,18.57,1.391169
1402
05/08/14,1875.630005,124.169998,36.490002,18.440001,1.384428
1403
05/12/14,1896.650024,124.940002,36.59,18.780001,1.375667
1404
5/13/2014,1897.449951,124.599998,37.040001,18.77,1.370952
1405
5/14/2014,1888.530029,125.809998,37.18,19,1.372006
1406
5/15/2014,1870.849976,124.769997,37.040001,18.74,1.371648
1407
5/19/2014,1885.079956,124.580002,37.380001,18.629999,1.371385
1408
5/20/2014,1872.829956,124.690002,37.52,18.65,1.370407
1409
5/21/2014,1888.030029,124.389999,37.98,18.639999,1.368176
1410
5/22/2014,1892.48999,124.669998,38.009998,18.73,1.365449
1411
5/27/2014,1911.910034,121.849998,38.139999,18.360001,1.363698
1412
5/28/2014,1909.780029,121.199997,37.68,18.280001,1.359342
1413
5/29/2014,1920.030029,120.940002,37.91,18.299999,1.360452
1414
06/02/14,1924.969971,119.699997,37.529999,18.02,1.359897
1415
06/03/14,1924.23999,120.010002,37.639999,18.1,1.362101
1416
06/04/14,1927.880005,119.760002,37.509998,18.059999,1.360415
1417
06/05/14,1940.459961,120.660004,37.549999,18.26,1.366195
1418
06/09/14,1951.27002,120.650002,38.18,18.32,1.359268
1419
06/10/14,1950.790039,121.389999,38.279999,18.459999,1.354096
1420
06/11/14,1943.890015,121.410004,38.25,18.459999,1.353711
1421
06/12/14,1930.109985,122.639999,39.080002,18.76,1.355454
1422
6/16/2014,1937.780029,122.419998,39.169998,18.85,1.357718
1423
6/17/2014,1941.98999,122.279999,38.990002,18.940001,1.354793
1424
6/18/2014,1956.97998,122.669998,39.009998,19.049999,1.359065
1425
6/19/2014,1959.47998,126.940002,39.130001,19.92,1.361137
1426
6/23/2014,1962.609985,126.849998,39.16,20.049999,1.360193
1427
6/24/2014,1949.97998,126.980003,39.09,20.08,1.360581
1428
6/25/2014,1959.530029,126.989998,39.290001,20.190001,1.362899
1429
6/26/2014,1957.219971,126.730003,38.970001,20.24,1.361304
1430
6/30/2014,1960.22998,128.039993,38.880001,20.25,1.369357
1431
07/01/14,1973.319946,127.699997,38.860001,20.209999,1.368083
1432
07/02/14,1974.619995,127.699997,38.400002,20.299999,1.3653
1433
07/03/14,1985.439941,127.160004,38.25,20.290001,1.361007
1434
07/07/14,1977.650024,127.019997,38.169998,20.17,1.360618
1435
07/08/14,1963.709961,127.07,38.18,20.209999,1.361711
1436
07/09/14,1972.829956,127.839996,37.689999,20.27,1.364294
1437
07/10/14,1964.680054,128.539993,37.900002,20.52,1.360507
1438
7/14/2014,1977.099976,125.720001,37.32,20.1,1.362175
1439
7/15/2014,1973.280029,124.529999,36.880001,19.879999,1.357202
1440
7/16/2014,1981.569946,124.970001,37.310001,19.91,1.352997
1441
7/17/2014,1958.119995,127.089996,37.830002,20.290001,1.351881
1442
7/21/2014,1973.630005,126.339996,38.099998,20.1,1.352704
1443
7/22/2014,1983.530029,125.739998,37.950001,20.1,1.346801
1444
7/23/2014,1987.01001,125.620003,38.16,20.08,1.346294
1445
7/24/2014,1987.97998,124.349998,37.82,19.58,1.346475
1446
7/28/2014,1978.910034,125.580002,37.639999,19.809999,1.343905
1447
7/29/2014,1969.949951,125.199997,37.389999,19.780001,1.341112
1448
7/30/2014,1970.069946,124.830002,36.919998,19.780001,1.339603
1449
7/31/2014,1930.670044,123.389999,36.32,19.58,1.338993
1450
08/04/14,1938.98999,123.989998,36.48,19.4,1.34221
1451
08/05/14,1920.209961,123.870003,36.16,19.049999,1.337238
1452
08/06/14,1920.23999,125.669998,35.950001,19.23,1.338294
1453
08/07/14,1909.569946,126.18,36.16,19.17,1.335827
1454
08/11/14,1936.920044,125.959999,36.220001,19.23,1.338491
1455
08/12/14,1933.75,125.989998,35.990002,19.17,1.336612
1456
8/13/2014,1946.719971,126.199997,36.02,19.040001,1.336791
1457
8/14/2014,1955.180054,126.309998,35.110001,19.1,1.336398
1458
8/18/2014,1971.73999,124.959999,35.060001,18.870001,1.336112
1459
8/19/2014,1981.599976,124.68,34.709999,18.700001,1.332197
1460
8/20/2014,1986.51001,124.220001,34.860001,18.719999,1.326049
1461
8/21/2014,1992.369995,122.879997,35.09,18.690001,1.327933
1462
8/25/2014,1997.920044,122.739998,34.869999,18.6,1.318896
1463
8/26/2014,2000.02002,123.349998,35.040001,18.629999,1.31702
1464
8/27/2014,2000.119995,123.32,35.029999,18.66,1.319087
1465
8/28/2014,1996.73999,124,35.32,18.74,1.318496
1466
09/02/14,2002.280029,121.650002,34.790001,18.41,1.313198
1467
09/03/14,2000.719971,122.150002,35.549999,18.43,1.315097
1468
09/04/14,1997.650024,121.480003,35.299999,18.32,1.293276
1469
09/08/14,2001.540039,120.730003,34.700001,18.26,1.289108
1470
09/09/14,1988.439941,120.870003,34.619999,18.309999,1.294197
1471
09/10/14,1995.689941,120.260002,34.259998,18.24,1.291706
1472
09/11/14,1997.449951,119.470001,34.689999,17.959999,1.292357
1473
9/15/2014,1984.130005,118.639999,34.560001,17.92,1.293979
1474
9/16/2014,1998.97998,118.830002,35.25,17.950001,1.295908
1475
9/17/2014,2001.569946,117.540001,35.009998,17.77,1.285
1476
9/18/2014,2011.359985,117.779999,34.619999,17.77,1.292006
1477
9/22/2014,1994.290039,116.849998,34.189999,17.08,1.285149
1478
9/23/2014,1982.77002,117.599998,34.439999,17.07,1.285397
1479
9/24/2014,1998.300049,117.050003,35,16.99,1.277808
1480
9/25/2014,1965.98999,117.389999,34.830002,16.83,1.275705
1481
9/29/2014,1977.800049,117.029999,35.52,16.780001,1.269084
1482
9/30/2014,1972.290039,116.209999,34.41,16.35,1.262834
1483
10/01/14,1946.160034,116.769997,34.150002,16.48,1.262419
1484
10/02/14,1946.170044,116.739998,34.369999,16.41,1.267058
1485
10/06/14,1964.819946,116.029999,34.040001,16.6,1.264606
1486
10/07/14,1935.099976,116.360001,33.439999,16.48,1.266801
1487
10/08/14,1968.890015,117.470001,33,16.68,1.274307
1488
10/09/14,1928.209961,117.639999,32.110001,16.620001,1.268907
1489
10/13/2014,1874.73999,118.519997,31.99,16.73,1.272394
1490
10/14/2014,1877.699951,118.589996,30.85,16.68,1.263903
1491
10/15/2014,1862.48999,118.989998,30.67,16.709999,1.282166
1492
10/16/2014,1862.76001,119.220001,31.1,16.67,1.280442
1493
10/20/2014,1904.01001,119.800003,31.139999,16.73,1.279525
1494
10/21/2014,1941.280029,120.019997,31.299999,16.809999,1.271472
1495
10/22/2014,1927.109985,119.339996,30.549999,16.459999,1.264143
1496
10/23/2014,1950.819946,118.519997,31.059999,16.5,1.265406
1497
10/27/2014,1961.630005,118.059998,30.639999,16.42,1.267668
1498
10/28/2014,1985.050049,118.099998,30.82,16.49,1.270148
1499
10/29/2014,1982.300049,116.410004,31.23,16.379999,1.273837
1500
10/30/2014,1994.650024,115.190002,30.76,15.82,1.26328
1501
10/31/2014,2018.050049,112.660004,30.629999,15.5,1.261336
1502
11/03/14,2017.810059,112.150002,29.76,15.48,1.250313
1503
11/04/14,2012.099976,112.220001,29.299999,15.36,1.249594
1504
11/05/14,2023.569946,109.790001,29.950001,14.66,1.255256
1505
11/06/14,2031.209961,109.879997,29.6,14.82,1.248003
1506
11/07/14,2031.920044,112.970001,29.76,15.1,1.238007
1507
11/10/14,2038.26001,110.459999,29.34,14.92,1.246137
1508
11/11/14,2039.680054,112.040001,29.42,15.11,1.242993
1509
11/12/14,2038.25,111.5,29.139999,15.03,1.247583
1510
11/13/2014,2039.329956,111.669998,28.290001,14.97,1.242993
1511
11/14/2014,2039.819946,114.470001,28.83,15.63,1.247598
1512
11/17/2014,2041.319946,114.050003,28.68,15.5,1.251846
1513
11/18/2014,2051.800049,115.050003,28.200001,15.55,1.244896
1514
11/19/2014,2048.719971,113.68,28.25,15.48,1.253337
1515
11/20/2014,2052.75,114.860001,28.73,15.6,1.254076
1516
11/21/2014,2063.5,115.389999,29.1,15.79,1.254501
1517
11/24/2014,2069.409912,115.110001,28.74,15.78,1.237501
1518
11/25/2014,2067.030029,115.379997,28.030001,15.98,1.243317
1519
11/26/2014,2072.830078,115.160004,27.9,15.87,1.248065
1520
11/28/2014,2067.560059,112.110001,25.58,14.83,1.246199
1521
12/01/14,2053.439941,116.580002,26.32,15.78,1.243828
1522
12/02/14,2066.550049,115.139999,25.58,15.75,1.247007
1523
12/03/14,2074.330078,116.330002,25.58,15.73,1.23885
1524
12/04/14,2071.919922,115.879997,25.34,15.77,1.231664
1525
12/05/14,2075.370117,114.43,24.959999,15.61,1.238666
1526
12/08/14,2060.310059,115.779999,23.91,15.71,1.229407
1527
12/09/14,2059.820068,118.190002,24.200001,16.32,1.231512
1528
12/10/14,2026.140015,117.959999,23.280001,16.370001,1.239495
1529
12/11/14,2035.329956,117.690002,22.68,16.33,1.247396
1530
12/12/14,2002.329956,117.410004,21.93,16.299999,1.239495
1531
12/15/2014,1989.630005,114.389999,21.059999,15.47,1.246354
1532
12/16/2014,1972.73999,114.949997,21.299999,15.08,1.244354
1533
12/17/2014,2012.890015,114.269997,21.34,15.1,1.251204
1534
12/18/2014,2061.22998,115.150002,20.74,15.25,1.233898
1535
12/19/2014,2070.649902,114.769997,21.959999,15.39,1.229045
1536
12/22/2014,2078.540039,112.550003,20.92,14.99,1.222599
1537
12/23/2014,2082.169922,112.739998,21.559999,15.04,1.222374
1538
12/24/2014,2081.879883,112.769997,21.049999,15.09,1.217493
1539
12/26/2014,2088.77002,114.830002,20.780001,15.35,1.221001
1540
12/29/2014,2090.570068,113.669998,20.299999,15.11,1.216945
1541
12/30/2014,2080.350098,115.199997,20.290001,15.58,1.215347
1542
12/31/2014,2058.899902,113.580002,20.360001,15.06,1.216205
1543
01/02/15,2058.199951,114.080002,19.889999,15.11,1.208941
1544
01/05/15,2020.579956,115.800003,18.790001,15.5,1.194643
1545
01/06/15,2002.609985,117.120003,18.049999,15.83,1.193902
1546
01/07/15,2025.900024,116.43,18.370001,15.85,1.187536
1547
01/08/15,2062.139893,115.940002,18.549999,15.64,1.1836
1548
01/09/15,2044.810059,117.260002,18.280001,15.77,1.179607
1549
01/12/15,2028.26001,118.559998,17.41,15.87,1.18707
1550
1/13/2015,2023.030029,118.160004,17.620001,16.290001,1.183152
1551
1/14/2015,2011.27002,117.970001,18.27,16.129999,1.177829
1552
1/15/2015,1992.670044,120.940002,17.450001,16.15,1.178592
1553
1/16/2015,2019.420044,122.519997,18.33,16.950001,1.163738
1554
1/20/2015,2022.550049,124.199997,17.48,17.18,1.159797
1555
1/21/2015,2032.119995,124.230003,17.77,17.370001,1.154694
1556
1/22/2015,2063.149902,125.230003,17.41,17.610001,1.161535
1557
1/23/2015,2051.820068,124.230003,17,17.51,1.134675
1558
1/26/2015,2057.090088,122.989998,16.870001,17.129999,1.112545
1559
1/27/2015,2029.550049,124.400002,17.209999,17.33,1.124771
1560
1/28/2015,2002.160034,123.419998,16.559999,17.23,1.136738
1561
1/29/2015,2021.25,120.760002,16.68,16.24,1.128146
1562
1/30/2015,1994.98999,123.449997,17.82,16.540001,1.133556
1563
02/02/15,2020.849976,122.419998,18.620001,16.469999,1.130902
1564
02/03/15,2050.030029,121.050003,19.620001,16.549999,1.134173
1565
02/04/15,2041.51001,121.580002,18.280001,16.629999,1.145738
1566
02/05/15,2062.52002,121.790001,19.030001,16.58,1.131875
1567
02/06/15,2055.469971,118.639999,19.469999,16.030001,1.147197
1568
02/09/15,2046.73999,119.169998,19.77,16.32,1.131439
1569
02/10/15,2068.590088,118.470001,18.940001,16.190001,1.132695
1570
02/11/15,2068.530029,117.07,18.51,16.08,1.132195
1571
02/12/15,2088.47998,117.339996,19.18,16.15,1.131196
1572
2/13/2015,2096.98999,117.980003,19.620001,16.540001,1.140394
1573
2/17/2015,2100.340088,116.010002,19.790001,15.83,1.133401
1574
2/18/2015,2099.679932,116.339996,19.26,15.75,1.140472
1575
2/19/2015,2097.449951,115.940002,19.1,15.7,1.140004
1576
2/20/2015,2110.300049,115.279999,18.65,15.54,1.136674
1577
2/23/2015,2109.659912,115.43,18.110001,15.63,1.138148
1578
2/24/2015,2115.47998,115.260002,18.040001,15.56,1.133299
1579
2/25/2015,2113.860107,115.699997,18.65,15.83,1.133903
1580
2/26/2015,2110.73999,116.07,18.030001,15.84,1.136364
1581
2/27/2015,2104.5,116.160004,18.1,15.87,1.120536
1582
03/02/15,2117.389893,115.68,18.32,15.66,1.116196
1583
03/03/15,2107.780029,115.470001,18.49,15.58,1.117905
1584
03/04/15,2098.530029,115.110001,19.01,15.49,1.118218
1585
03/05/15,2101.040039,115,18.709999,15.53,1.108205
1586
03/06/15,2071.26001,111.860001,18.24,15.19,1.103205
1587
03/09/15,2079.429932,111.970001,18.35,15.1,1.084599
1588
03/10/15,2044.160034,111.419998,17.91,15.02,1.083341
1589
03/11/15,2040.23999,110.75,17.77,14.84,1.07087
1590
03/12/15,2065.949951,110.720001,17.440001,14.92,1.054875
1591
3/13/2015,2053.399902,110.879997,16.799999,14.9,1.062631
1592
3/16/2015,2081.189941,110.809998,16.35,14.99,1.048163
1593
3/17/2015,2074.280029,110.209999,15.96,14.9,1.057295
1594
3/18/2015,2099.5,112.370003,16.76,15.36,1.059805
1595
3/19/2015,2089.27002,112.290001,16.08,15.44,1.084999
1596
3/20/2015,2108.100098,113.57,16.43,16,1.066894
1597
3/23/2015,2104.419922,114.290001,16.780001,16.299999,1.082661
1598
3/24/2015,2091.5,114.57,16.790001,16.280001,1.094499
1599
3/25/2015,2061.050049,114.730003,17.360001,16.24,1.090203
1600
3/26/2015,2056.149902,115.480003,18.209999,16.299999,1.096047
1601
3/27/2015,2061.02002,115.059998,17.139999,16.219999,1.088637
1602
3/30/2015,2086.23999,113.75,17.23,15.98,1.083025
1603
3/31/2015,2067.889893,113.660004,16.84,15.93,1.073814
1604
04/01/15,2059.689941,115.599998,17.58,16.23,1.076994
1605
04/02/15,2066.959961,115.279999,17.559999,16.02,1.087075
1606
04/06/15,2080.620117,116.690002,18.43,16.27,1.093482
1607
04/07/15,2076.330078,116.110001,19.059999,16.15,1.082415
1608
04/08/15,2081.899902,115.470001,18.07,15.81,1.078528
1609
04/09/15,2091.179932,114.669998,18.030001,15.51,1.066906
1610
4/13/2015,2092.429932,115.139999,18.5,15.6,1.057295
1611
4/14/2015,2095.840088,114.440002,18.82,15.51,1.064713
1612
4/15/2015,2106.629883,115.43,19.709999,15.63,1.06768
1613
4/16/2015,2104.98999,115.029999,19.940001,15.57,1.075558
1614
4/20/2015,2100.399902,114.720001,19.889999,15.29,1.074749
1615
4/21/2015,2097.290039,115.379997,19.450001,15.32,1.074172
1616
4/22/2015,2107.959961,113.830002,19.360001,15.11,1.072582
1617
4/23/2015,2112.929932,114.660004,19.76,15.21,1.081502
1618
4/27/2015,2108.919922,115.330002,19.52,15.66,1.087796
1619
4/28/2015,2114.76001,116.330002,19.6,15.87,1.096912
1620
4/29/2015,2106.850098,115.510002,20.120001,15.81,1.111432
1621
4/30/2015,2085.51001,113.470001,20.51,15.43,1.121466
1622
05/04/15,2114.48999,114.099998,20.280001,15.7,1.114914
1623
05/05/15,2089.459961,114.419998,20.76,15.81,1.118631
1624
05/06/15,2080.149902,114.360001,20.82,15.77,1.134147
1625
05/07/15,2088,113.419998,20.200001,15.6,1.124695
1626
05/11/15,2105.330078,113.529999,20.379999,15.57,1.114442
1627
05/12/15,2099.120117,114.5,20.74,15.81,1.122146
1628
5/13/2015,2098.47998,116.550003,20.610001,16.35,1.135048
1629
5/14/2015,2121.100098,117.18,20.530001,16.65,1.140498
1630
5/18/2015,2129.199951,117.519997,20.440001,16.889999,1.132618
1631
5/19/2015,2127.830078,115.889999,19.629999,16.379999,1.114666
1632
5/20/2015,2125.850098,116.080002,19.84,16.370001,1.110075
1633
5/21/2015,2130.820068,115.690002,20.5,16.389999,1.111185
1634
5/26/2015,2104.199951,113.910004,19.690001,16.02,1.088886
1635
5/27/2015,2123.47998,113.889999,19.48,15.96,1.090001
1636
5/28/2015,2120.790039,114.019997,19.559999,15.97,1.096035
1637
06/01/15,2111.72998,114,20.360001,16,1.092299
1638
06/02/15,2109.600098,114.459999,20.68,16.07,1.115001
1639
06/03/15,2114.070068,113.639999,20.17,15.83,1.125784
1640
06/04/15,2095.840088,112.839996,19.66,15.48,1.120787
1641
06/08/15,2079.280029,112.57,19.709999,15.32,1.128095
1642
06/09/15,2080.149902,112.82,20.209999,15.29,1.129905
1643
06/10/15,2105.199951,113.779999,20.639999,15.32,1.131196
1644
06/11/15,2108.860107,113.260002,20.49,15.33,1.124063
1645
6/15/2015,2084.429932,113.730003,20.15,15.4,1.127701
1646
6/16/2015,2096.290039,113.32,20.26,15.32,1.124202
1647
6/17/2015,2100.439941,113.849998,20.209999,15.45,1.136997
1648
6/18/2015,2121.23999,115.32,20.360001,15.46,1.137074
1649
6/22/2015,2122.850098,113.639999,20.16,15.49,1.134906
1650
6/23/2015,2124.199951,112.889999,20.469999,15.14,1.117219
1651
6/24/2015,2108.580078,112.589996,20.200001,15.19,1.120699
1652
6/25/2015,2102.310059,112.440002,19.98,15.17,1.120298
1653
6/29/2015,2057.639893,113.07,19.51,15.03,1.122297
1654
6/30/2015,2063.110107,112.370003,19.879999,15.03,1.113499
1655
07/01/15,2077.419922,111.980003,19.1,14.9,1.103363
1656
07/02/15,2076.780029,111.760002,18.93,14.95,1.108697
1657
07/06/15,2068.76001,112.059998,17.73,14.99,1.104899
1658
07/07/15,2081.340088,110.760002,17.76,14.43,1.100994
1659
07/08/15,2046.680054,111.089996,17.379999,14.46,1.107101
1660
07/09/15,2051.310059,111.360001,17.709999,14.76,1.106305
1661
7/13/2015,2099.600098,110.989998,17.51,14.81,1.099046
1662
7/14/2015,2108.949951,110.739998,17.719999,14.7,1.1008
1663
7/15/2015,2107.399902,110.160004,17.23,14.43,1.094355
1664
7/16/2015,2124.290039,109.760002,17.049999,14.35,1.088601
1665
7/20/2015,2128.280029,105.699997,16.690001,14.05,1.083541
1666
7/21/2015,2119.209961,105.370003,16.91,14.14,1.093996
1667
7/22/2015,2114.149902,104.800003,16.34,14.14,1.092705
1668
7/23/2015,2102.149902,104.330002,16.139999,14,1.098901
1669
7/27/2015,2067.639893,104.860001,15.65,13.92,1.109004
1670
7/28/2015,2093.25,105.019997,15.85,14.02,1.106599
1671
7/29/2015,2108.570068,105.169998,16.24,14.15,1.098406
1672
7/30/2015,2108.629883,104.269997,16.1,14.09,1.093924
1673
08/03/15,2098.040039,104.099998,15.1,13.87,1.095602
1674
08/04/15,2093.320068,104.309998,15.22,13.92,1.088898
1675
08/05/15,2099.840088,103.93,15.03,13.95,1.09031
1676
08/06/15,2083.560059,104.389999,14.87,13.99,1.092705
1677
08/10/15,2104.179932,105.720001,14.89,14.54,1.101698
1678
08/11/15,2084.070068,106.260002,14.48,14.64,1.104204
1679
08/12/15,2086.050049,107.75,14.44,14.82,1.116096
1680
8/13/2015,2083.389893,106.860001,14.09,14.71,1.116096
1681
8/17/2015,2102.439941,107.129997,13.89,14.63,1.1078
1682
8/18/2015,2096.919922,107.110001,14.05,14.21,1.103083
1683
8/19/2015,2079.610107,108.550003,13.43,14.57,1.111803
1684
8/20/2015,2035.72998,110.440002,13.37,14.78,1.123697
1685
8/24/2015,1893.209961,110.529999,12.5,14.13,1.158306
1686
8/25/2015,1867.609985,109.160004,12.73,13.99,1.155095
1687
8/26/2015,1940.51001,107.669998,12.77,13.56,1.134005
1688
8/27/2015,1987.660034,107.730003,13.95,13.8,1.124796
1689
8/31/2015,1972.180054,108.82,15.89,13.99,1.122586
1690
09/01/15,1913.849976,109.199997,14.81,13.94,1.129344
1691
09/02/15,1948.859985,108.620003,15.09,14.02,1.121604
1692
09/03/15,1951.130005,107.839996,15.34,14.02,1.112595
1693
09/08/15,1969.410034,107.519997,15.02,14.12,1.120737
1694
09/09/15,1942.040039,106.129997,14.52,13.93,1.12207
1695
09/10/15,1952.290039,106.379997,14.93,13.99,1.129089
1696
9/14/2015,1953.030029,106.220001,14.39,13.79,1.130761
1697
9/15/2015,1978.089966,105.900002,14.57,13.77,1.12718
1698
9/16/2015,1995.310059,107.309998,15.36,14.22,1.129203
1699
9/17/2015,1990.199951,108.410004,15.23,14.42,1.140095
1700
9/22/2015,1942.73999,107.790001,14.92,14.14,1.112075
1701
9/23/2015,1938.76001,108.220001,14.44,14.12,1.118994
1702
9/24/2015,1932.23999,110.489998,14.59,14.44,1.117893
1703
9/28/2015,1881.77002,108.419998,14.38,13.94,1.123103
1704
9/29/2015,1884.089966,107.980003,14.61,13.97,1.125594
1705
9/30/2015,1920.030029,106.860001,14.68,13.87,1.117206
1706
10/01/15,1923.819946,106.730003,14.58,13.9,1.119344
1707
10/05/15,1987.050049,108.769997,15,14.89,1.11952
1708
10/06/15,1979.920044,109.860001,15.74,15.07,1.126799
1709
10/07/15,1995.829956,109.699997,15.57,15.29,1.124
1710
10/08/15,2013.430054,109.139999,16.040001,14.99,1.128694
1711
10/12/15,2017.459961,111.309998,15.31,15.13,1.135551
1712
10/13/2015,2003.689941,111.860001,15.06,15.16,1.138498
1713
10/14/2015,1994.23999,113.809998,15.05,15.42,1.147552
1714
10/15/2015,2023.859985,113.290001,15.13,15.39,1.136816
1715
10/19/2015,2033.660034,112.019997,14.83,15.11,1.132901
1716
10/20/2015,2030.77002,112.730003,14.73,15.19,1.135396
1717
10/21/2015,2018.939941,111.730003,14.43,14.99,1.134803
1718
10/22/2015,2052.51001,111.690002,14.51,15.11,1.108095
1719
10/26/2015,2071.179932,111.43,14.01,15.11,1.102038
1720
10/27/2015,2065.889893,111.68,13.82,15.13,1.106599
1721
10/28/2015,2090.350098,110.75,14.69,15.26,1.103704
1722
10/29/2015,2089.409912,109.720001,14.63,14.88,1.092896
1723
10/30/2015,2079.360107,109.300003,14.81,14.8,1.099384
1724
11/02/15,2104.050049,108.589996,14.75,14.72,1.102597
1725
11/03/15,2109.790039,106.980003,15.28,14.58,1.101601
1726
11/04/15,2102.310059,105.970001,14.85,14.38,1.096395
1727
11/05/15,2099.929932,105.639999,14.48,14.3,1.086803
1728
11/06/15,2099.199951,104.099998,14.23,14.08,1.0884
1729
11/09/15,2078.580078,104.400002,14.08,13.89,1.073341
1730
11/10/15,2081.719971,104.18,14.09,13.76,1.075951
1731
11/11/15,2075,103.830002,13.76,13.64,1.073756
1732
11/12/15,2045.969971,103.849998,13.35,13.64,1.076299
1733
11/13/2015,2023.040039,103.559998,13.06,13.59,1.081502
1734
11/16/2015,2053.189941,103.709999,13.39,13.6,1.069999
1735
11/17/2015,2050.439941,102.339996,13.01,13.55,1.068799
1736
11/18/2015,2083.580078,102.43,13.05,13.52,1.064385
1737
11/19/2015,2081.23999,103.559998,12.96,13.62,1.066997
1738
11/20/2015,2089.169922,103.089996,12.93,13.5,1.072616
1739
11/23/2015,2086.590088,102.260002,13.02,13.45,1.064101
1740
11/24/2015,2089.139893,102.940002,13.32,13.51,1.064203
1741
11/25/2015,2088.870117,102.459999,13.39,13.52,1.064385
1742
11/27/2015,2090.110107,101.25,13.03,13.46,1.060445
1743
11/30/2015,2080.409912,101.919998,12.93,13.44,1.058302
1744
12/01/15,2102.629883,102.279999,12.95,13.51,1.057295
1745
12/02/15,2079.51001,100.690002,12.48,13.37,1.062586
1746
12/03/15,2049.620117,101.760002,12.77,13.46,1.061301
1747
12/04/15,2091.689941,104.019997,12.46,13.87,1.091596
1748
12/07/15,2077.070068,102.669998,11.72,13.62,1.0884
1749
12/08/15,2063.590088,102.839996,11.68,13.51,1.0834
1750
12/09/15,2047.619995,102.639999,11.56,13.49,1.089396
1751
12/10/15,2052.22998,102.550003,11.37,13.45,1.101795
1752
12/11/15,2012.369995,103.110001,11.07,13.3,1.094811
1753
12/14/2015,2021.939941,101.790001,11.16,13.06,1.098394
1754
12/15/2015,2043.410034,101.519997,11.4,13.11,1.0993
1755
12/16/2015,2073.070068,102.75,10.99,13.49,1.093625
1756
12/17/2015,2041.890015,100.5,10.74,13.08,1.087453
1757
12/18/2015,2005.550049,102.040001,10.66,13.43,1.08441
1758
12/21/2015,2021.150024,103.150002,10.66,13.59,1.086992
1759
12/22/2015,2038.969971,102.610001,10.77,13.59,1.091298
1760
12/23/2015,2064.290039,102.309998,11.26,13.62,1.095002
1761
12/24/2015,2060.98999,103.050003,11.3,13.69,1.090917
1762
12/28/2015,2056.5,102.269997,10.93,13.29,1.096599
1763
12/29/2015,2078.360107,102.199997,11.26,13.27,1.097526
1764
12/30/2015,2063.360107,101.419998,10.93,13.21,1.092801
1765
12/31/2015,2043.939941,101.459999,11,13.19,1.093398
1766
01/04/16,2012.660034,102.889999,10.98,13.19,1.085399
1767
01/05/16,2016.709961,103.18,10.66,13.31,1.082755
1768
01/06/16,1990.26001,104.669998,10.11,13.36,1.075199
1769
01/07/16,1943.089966,106.150002,9.9,13.62,1.0779
1770
01/08/16,1922.030029,105.68,9.8,13.3,1.092598
1771
01/11/16,1923.670044,104.739998,9.25,13.22,1.094104
1772
01/12/16,1938.680054,104.209999,9.17,13.17,1.0858
1773
1/13/2016,1890.280029,104.720001,9.09,13.49,1.084399
1774
1/14/2016,1921.839966,103.019997,9.23,13.19,1.088601
1775
1/15/2016,1880.329956,104.080002,8.79,13.24,1.085894
1776
1/19/2016,1881.329956,103.980003,8.49,13.36,1.089503
1777
1/20/2016,1859.329956,105.370003,8.24,13.48,1.091298
1778
1/21/2016,1868.98999,105.489998,8.56,13.46,1.087701
1779
1/22/2016,1906.900024,105,9.27,13.38,1.086201
1780
1/25/2016,1877.079956,106.080002,8.54,13.58,1.079902
1781
1/26/2016,1903.630005,107.290001,8.97,13.82,1.085305
1782
1/27/2016,1882.949951,107.690002,9.18,13.81,1.086496
1783
1/28/2016,1893.359985,106.540001,9.7,13.57,1.090798
1784
1/29/2016,1940.23999,106.949997,9.65,13.59,1.093697
1785
02/01/16,1939.380005,108.050003,9.02,13.67,1.082591
1786
02/02/16,1903.030029,108.089996,8.57,13.62,1.089728
1787
02/03/16,1912.530029,109.25,9.34,13.95,1.092204
1788
02/04/16,1915.449951,110.57,9.12,14.17,1.109102
1789
02/05/16,1880.050049,112.32,8.91,14.34,1.119996
1790
02/08/16,1853.439941,113.830002,8.64,14.59,1.114504
1791
02/09/16,1852.209961,113.580002,8.18,14.51,1.118981
1792
02/10/16,1851.859985,114.459999,7.96,14.55,1.128999
1793
02/11/16,1829.079956,119.059998,7.99,14.95,1.128095
1794
02/12/16,1864.780029,118.360001,8.33,14.99,1.131798
1795
2/16/2016,1895.579956,114.769997,8.31,14.51,1.117406
1796
2/17/2016,1926.819946,115.480003,8.78,14.54,1.114703
1797
2/18/2016,1917.829956,118.290001,8.66,14.76,1.112298
1798
2/19/2016,1917.780029,117.580002,8.55,14.64,1.111099
1799
2/22/2016,1945.5,115.489998,8.91,14.43,1.112397
1800
2/23/2016,1921.27002,117.220001,8.48,14.54,1.102803
1801
2/24/2016,1929.800049,117.610001,8.59,14.52,1.102706
1802
2/25/2016,1951.699951,117.919998,8.8,14.41,1.101394
1803
2/26/2016,1948.050049,117.110001,8.78,14.02,1.102499
1804
2/29/2016,1932.22998,118.639999,9,14.2,1.092395
1805
03/01/16,1978.349976,117.769997,9.15,14.17,1.088898
1806
03/02/16,1986.449951,118.68,9.3,14.25,1.087595
1807
03/03/16,1993.400024,120.730003,9.25,14.5,1.086897
1808
03/04/16,1999.98999,120.540001,9.65,14.76,1.094895
1809
03/07/16,2001.76001,121.139999,10.11,14.9,1.099396
1810
03/08/16,1979.26001,120.580002,9.65,14.62,1.101601
1811
03/09/16,1989.26001,119.580002,10.15,14.53,1.100401
1812
03/10/16,1989.569946,121.5,10.04,14.82,1.098901
1813
03/11/16,2022.189941,119.410004,10.19,14.72,1.117843
1814
3/14/2016,2019.640015,117.870003,9.88,14.58,1.116794
1815
3/15/2016,2015.930054,117.959999,9.7,14.54,1.110198
1816
3/16/2016,2027.219971,120.589996,10.18,14.87,1.110901
1817
3/17/2016,2040.589966,120.129997,10.55,15.16,1.121894
1818
3/18/2016,2049.580078,119.800003,10.48,15.03,1.131798
1819
3/21/2016,2051.600098,118.959999,10.59,15.06,1.127904
1820
3/22/2016,2049.800049,119.309998,10.54,15.12,1.123595
1821
3/23/2016,2036.709961,116.610001,10.11,14.51,1.122297
1822
3/24/2016,2035.939941,116.330002,10.06,14.43,1.118105
1823
3/28/2016,2037.050049,116.599998,10.01,14.46,1.120272
1824
3/29/2016,2055.01001,118.760002,9.8,14.6,1.129203
1825
3/30/2016,2063.949951,117.099998,9.73,14.49,1.133466
1826
3/31/2016,2059.73999,117.639999,9.7,14.68,1.137967
1827
04/04/16,2066.129883,116.150002,9.08,14.2,1.1389
1828
04/05/16,2045.170044,117.660004,9.13,14.42,1.1382
1829
04/06/16,2066.659912,116.940002,9.6,14.34,1.140498
1830
04/07/16,2041.910034,118.610001,9.51,14.48,1.137398
1831
04/11/16,2041.98999,120.029999,10.28,15.14,1.141292
1832
04/12/16,2061.719971,120.050003,10.64,15.41,1.138498
1833
4/13/2016,2082.419922,118.769997,10.51,15.44,1.127904
1834
4/14/2016,2082.780029,117.110001,10.48,15.34,1.127002
1835
4/18/2016,2094.340088,117.739998,10.17,15.42,1.130902
1836
4/19/2016,2100.800049,119.580002,10.44,16.120001,1.135963
1837
4/20/2016,2102.399902,118.970001,10.76,16.139999,1.130506
1838
4/21/2016,2091.47998,119.419998,10.72,16.209999,1.129203
1839
4/25/2016,2087.790039,118.230003,10.55,16.17,1.1269
1840
4/26/2016,2091.699951,118.699997,10.81,16.290001,1.129905
1841
4/27/2016,2095.149902,119.040001,11.14,16.379999,1.132901
1842
4/28/2016,2075.810059,121.290001,11.22,16.77,1.135589
1843
05/02/16,2081.429932,123.239998,11.05,16.639999,1.152499
1844
05/03/16,2063.370117,122.959999,10.74,16.57,1.150404
1845
05/04/16,2051.120117,122.209999,10.79,16.49,1.149306
1846
05/05/16,2050.629883,122.07,10.9,16.51,1.140602
1847
05/09/16,2058.689941,120.650002,10.68,16.120001,1.138797
1848
05/10/16,2084.389893,120.980003,10.99,16.280001,1.137436
1849
05/11/16,2064.459961,122.120003,11.34,16.559999,1.1427
1850
05/12/16,2064.110107,121.160004,11.45,16.219999,1.137695
1851
5/16/2016,2066.659912,121.800003,11.76,16.32,1.131606
1852
5/17/2016,2047.209961,122.220001,11.92,16.41,1.131606
1853
5/18/2016,2047.630005,120.099998,11.7,16,1.122297
1854
5/19/2016,2040.040039,119.870003,11.79,15.67,1.120599
1855
5/23/2016,2048.040039,119.370003,11.66,15.59,1.121604
1856
5/24/2016,2076.060059,117.300003,11.82,15.42,1.113797
1857
5/25/2016,2090.540039,116.980003,12.03,15.5,1.115897
1858
5/26/2016,2090.100098,116.580002,11.95,15.53,1.119207
1859
5/31/2016,2096.949951,116.059998,11.87,15.19,1.113598
1860
06/01/16,2099.330078,115.940002,11.93,15.17,1.118906
1861
06/02/16,2105.26001,115.669998,11.86,15.22,1.1152
1862
06/06/16,2109.409912,118.919998,12.04,15.68,1.136402
1863
06/07/16,2112.129883,118.82,12.22,15.6,1.135783
1864
06/08/16,2119.120117,120.580002,12.43,16.209999,1.140706
1865
06/09/16,2115.47998,121.25,12.25,16.469999,1.131503
1866
6/13/2016,2079.060059,122.639999,11.76,16.58,1.129102
1867
6/14/2016,2075.320068,122.769997,11.73,16.540001,1.121302
1868
6/15/2016,2071.5,123.68,11.47,16.690001,1.126266
1869
6/16/2016,2077.98999,122.379997,11.14,16.309999,1.125201
1870
6/20/2016,2083.25,123.209999,11.91,16.65,1.132298
1871
6/21/2016,2088.899902,120.839996,11.89,16.379999,1.125062
1872
6/22/2016,2085.449951,120.900002,11.74,16.42,1.132824
1873
6/23/2016,2113.320068,120.110001,11.98,16.49,1.1324
1874
6/27/2016,2000.540039,126.68,11.19,16.870001,1.101503
1875
6/28/2016,2036.089966,125.32,11.47,16.91,1.107395
1876
6/29/2016,2070.77002,125.839996,11.79,17.370001,1.112805
1877
6/30/2016,2098.860107,126.470001,11.57,17.860001,1.110605
1878
07/05/16,2088.550049,129.470001,11.18,18.98,1.106501
1879
07/06/16,2099.72998,130.229996,11.33,19.1,1.109903
1880
07/07/16,2097.899902,129.740005,10.82,18.709999,1.106574
1881
07/11/16,2137.159912,129.289993,10.65,19.299999,1.105803
1882
07/12/16,2152.139893,127.150002,11.19,19.09,1.106293
1883
7/13/2016,2152.429932,128.320007,10.75,19.389999,1.109496
1884
7/14/2016,2163.75,127.330002,10.87,19.25,1.110605
1885
7/18/2016,2166.889893,127.040001,10.82,19.1,1.107187
1886
7/19/2016,2163.780029,127.209999,10.7,18.92,1.101358
1887
7/20/2016,2173.02002,125.389999,10.73,18.42,1.101953
1888
7/21/2016,2165.169922,127.300003,10.49,18.879999,1.10329
1889
7/25/2016,2168.47998,125.470001,10.13,18.540001,1.099118
1890
7/26/2016,2169.179932,126,10.08,18.66,1.09878
1891
7/27/2016,2166.580078,128.029999,9.9,19.370001,1.107346
1892
7/28/2016,2170.060059,127.660004,9.67,19.209999,1.108438
1893
08/01/16,2170.840088,129.220001,9.41,19.43,1.116807
1894
08/02/16,2157.030029,130.270004,9.33,19.6,1.121906
1895
08/03/16,2163.790039,129.649994,9.69,19.379999,1.11515
1896
08/04/16,2164.25,129.869995,9.84,19.35,1.113474
1897
08/08/16,2180.889893,127.440002,10.1,18.74,1.108365
1898
08/09/16,2181.73999,127.959999,10.07,18.870001,1.11158
1899
08/10/16,2175.48999,128.559998,9.77,19.16,1.118643
1900
08/11/16,2185.790039,127.669998,10.21,18.959999,1.113908
1901
8/15/2016,2190.149902,127.839996,10.76,18.83,1.118406
1902
8/16/2016,2178.149902,128.470001,10.92,18.82,1.127599
1903
8/17/2016,2182.219971,128.5,10.99,18.68,1.129892
1904
8/18/2016,2187.02002,129.110001,11.3,18.77,1.134945
1905
8/22/2016,2182.639893,127.779999,10.97,17.969999,1.131926
1906
8/23/2016,2186.899902,127.760002,11.09,17.93,1.130084
1907
8/24/2016,2175.439941,126.339996,10.82,17.620001,1.12638
1908
8/25/2016,2172.469971,126.230003,10.95,17.629999,1.12905
1909
8/29/2016,2180.379883,126.300003,10.85,17.9,1.119282
1910
8/30/2016,2176.120117,125.029999,10.73,17.67,1.115324
1911
8/31/2016,2170.949951,124.779999,10.36,17.719999,1.116071
1912
09/01/16,2170.860107,125.290001,10.06,17.940001,1.120072
1913
09/06/16,2186.47998,128.710007,10.39,19.049999,1.125366
1914
09/07/16,2186.159912,128.270004,10.52,18.780001,1.124101
1915
09/08/16,2181.300049,127.589996,10.96,18.620001,1.127142
1916
09/12/16,2159.040039,126.589996,10.64,18.17,1.124354
1917
9/13/2016,2127.02002,125.75,10.37,17.93,1.121869
1918
9/14/2016,2125.77002,126.18,10.09,18.02,1.124733
1919
9/15/2016,2147.26001,125.370003,10.14,18.040001,1.124594
1920
9/19/2016,2139.120117,125.32,9.98,18.200001,1.118068
1921
9/20/2016,2139.76001,125.440002,10.07,18.27,1.115399
1922
9/21/2016,2163.120117,127.269997,10.4,18.85,1.119319
1923
9/22/2016,2177.179932,127.57,10.53,18.9,1.121013
1924
9/26/2016,2146.100098,127.550003,10.43,18.41,1.124986
1925
9/27/2016,2159.929932,126.620003,10.15,18.17,1.121957
1926
9/28/2016,2171.370117,126.220001,10.65,18.209999,1.122498
1927
9/29/2016,2151.129883,126.07,10.87,18.110001,1.121957
1928
10/03/16,2161.199951,125.32,11.1,17.870001,1.121039
1929
10/04/16,2150.48999,120.970001,11.09,16.940001,1.121076
1930
10/05/16,2159.72998,120.779999,11.35,16.85,1.120825
1931
10/06/16,2160.77002,119.660004,11.51,16.440001,1.114455
1932
10/10/16,2163.659912,120.160004,11.67,16.73,1.114082
1933
10/11/16,2136.72998,119.550003,11.58,16.559999,1.106195
1934
10/12/16,2139.179932,119.739998,11.43,16.65,1.101188
1935
10/13/2016,2132.550049,120.029999,11.49,16.610001,1.104972
1936
10/17/2016,2126.5,119.68,11.37,16.57,1.101564
1937
10/18/2016,2139.600098,120.419998,11.45,16.719999,1.097695
1938
10/19/2016,2144.290039,121.110001,11.66,16.790001,1.097514
1939
10/20/2016,2141.340088,120.739998,11.43,16.639999,1.09304
1940
10/24/2016,2151.330078,120.559998,11.43,16.700001,1.087548
1941
10/25/2016,2143.159912,121.470001,11.24,16.860001,1.088732
1942
10/26/2016,2139.429932,120.790001,11.09,16.709999,1.091203
1943
10/27/2016,2133.040039,121.010002,11.21,16.73,1.090037
1944
10/31/2016,2126.149902,121.940002,10.53,16.969999,1.098467
1945
11/01/16,2111.719971,122.730003,10.57,17.41,1.097333
1946
11/02/16,2097.939941,123.639999,10.28,17.559999,1.105705
1947
11/03/16,2088.659912,124.300003,10.08,17.42,1.109755
1948
11/04/16,2085.179932,124.389999,9.98,17.459999,1.110248
1949
11/07/16,2131.52002,122.150002,10.16,17.290001,1.110124
1950
11/08/16,2139.560059,121.639999,10.1,17.4,1.105217
1951
11/09/16,2163.26001,121.559998,10.28,17.450001,1.101904
1952
11/10/16,2167.47998,119.75,10.04,17.559999,1.092061
1953
11/11/16,2164.449951,117.099998,9.77,16.469999,1.088969
1954
11/14/2016,2164.199951,116.110001,9.87,16,1.082485
1955
11/15/2016,2180.389893,117.120003,10.34,16.190001,1.075038
1956
11/16/2016,2176.939941,116.769997,10.23,16.09,1.072731
1957
11/17/2016,2187.120117,116.169998,10.13,15.84,1.070664
1958
11/18/2016,2181.899902,115.150002,10.32,15.73,1.062304
1959
11/21/2016,2198.179932,115.580002,10.77,15.72,1.058425
1960
11/22/2016,2202.939941,115.540001,10.63,15.8,1.063886
1961
11/23/2016,2204.719971,113.25,10.67,15.52,1.063377
1962
11/25/2016,2213.350098,112.610001,10.33,15.63,1.056189
1963
11/28/2016,2201.719971,113.800003,10.44,15.77,1.061233
1964
11/29/2016,2204.659912,113.269997,10.06,15.78,1.062135
1965
11/30/2016,2198.810059,111.75,10.93,15.66,1.064849
1966
12/01/16,2191.080078,111.540001,11.33,15.66,1.05921
1967
12/02/16,2191.949951,112.139999,11.48,15.83,1.066314
1968
12/05/16,2204.709961,111.540001,11.35,15.88,1.058201
1969
12/06/16,2212.22998,111.43,11.29,15.85,1.075732
1970
12/07/16,2241.350098,111.830002,11.09,16.23,1.072041
1971
12/08/16,2246.189941,111.57,11.31,16.139999,1.076195
1972
12/09/16,2259.530029,110.400002,11.44,15.97,1.062135
1973
12/12/16,2256.959961,110.82,11.62,16.190001,1.054741
1974
12/13/2016,2271.719971,110.449997,11.73,16.040001,1.064169
1975
12/14/2016,2253.280029,108.830002,11.32,15.93,1.062925
1976
12/15/2016,2262.030029,107.339996,11.36,15.18,1.051414
1977
12/16/2016,2258.070068,108.050003,11.55,15.27,1.041884
1978
12/19/2016,2262.530029,108.589996,11.5,15.17,1.044998
1979
12/20/2016,2270.76001,107.790001,11.62,15.24,1.040583
1980
12/21/2016,2265.179932,107.849998,11.44,15.12,1.039047
1981
12/22/2016,2260.959961,107.589996,11.46,14.98,1.042862
1982
12/23/2016,2263.790039,107.93,11.56,14.91,1.043765
1983
12/27/2016,2268.879883,108.559998,11.73,15.13,1.045697
1984
12/28/2016,2249.919922,108.860001,11.75,15.2,1.046233
1985
12/29/2016,2249.26001,110.290001,11.72,15.32,1.041699
1986
12/30/2016,2238.830078,109.610001,11.72,15.11,1.05753
1987
01/03/17,2257.830078,110.470001,11.44,15.44,1.046003
1988
01/04/17,2270.75,110.860001,11.58,15.58,1.041992
1989
01/05/17,2269,112.580002,11.7,15.76,1.050089
1990
01/06/17,2276.97998,111.75,11.68,15.64,1.060592
1991
01/09/17,2268.899902,112.669998,11.31,15.7,1.053186
1992
01/10/17,2268.899902,113.150002,11.07,15.91,1.058862
1993
01/11/17,2275.320068,113.5,11.37,15.87,1.055242
1994
01/12/17,2270.439941,113.910004,11.54,15.91,1.059771
1995
1/13/2017,2274.639893,114.209999,11.41,15.94,1.061684
1996
1/17/2017,2267.889893,115.849998,11.43,16.280001,1.060299
1997
1/18/2017,2271.889893,114.870003,11.16,16.190001,1.069679
1998
1/19/2017,2263.689941,114.769997,11.17,16.120001,1.062778
1999
1/20/2017,2271.310059,115.050003,11.39,16.190001,1.065973
2000
1/23/2017,2265.199951,115.790001,11.32,16.290001,1.071375
2001
1/24/2017,2280.070068,115.269997,11.37,16.219999,1.076079
2002
1/25/2017,2298.370117,114.32,11.31,16.1,1.072869
2003
1/26/2017,2296.679932,113.260002,11.53,15.93,1.075199
2004
1/27/2017,2294.689941,113.489998,11.4,16.219999,1.068296
2005
1/30/2017,2280.899902,113.970001,11.28,16.23,1.071398
2006
1/31/2017,2278.870117,115.550003,11.32,16.629999,1.070859
2007
02/01/17,2279.550049,115.199997,11.48,16.610001,1.08038
2008
02/02/17,2280.850098,115.839996,11.51,16.559999,1.076739
2009
02/03/17,2297.419922,116.129997,11.54,16.57,1.076171
2010
02/06/17,2292.560059,117.699997,11.38,16.82,1.078295
2011
02/07/17,2293.080078,117.459999,11.19,16.790001,1.074322
2012
02/08/17,2294.669922,118.190002,11.23,16.84,1.067806
2013
02/09/17,2307.870117,117.290001,11.35,16.75,1.069221
2014
02/10/17,2316.100098,117.599998,11.5,17.02,1.065859
2015
2/13/2017,2328.25,116.800003,11.32,16.889999,1.061954
2016
2/14/2017,2337.580078,116.93,11.38,17.01,1.05985
2017
2/15/2017,2349.25,117.449997,11.36,17.040001,1.057832
2018
2/16/2017,2347.219971,118.080002,11.41,17.15,1.060738
2019
2/17/2017,2351.159912,117.68,11.39,17.059999,1.067225
2020
2/21/2017,2365.379883,117.75,11.54,17.030001,1.06094
2021
2/22/2017,2362.820068,117.910004,11.36,17.110001,1.054207
2022
2/23/2017,2363.810059,118.940002,11.53,17.24,1.055409
2023
2/24/2017,2367.340088,119.699997,11.46,17.4,1.058447
2024
2/27/2017,2369.75,119.120003,11.47,17.27,1.055275
2025
2/28/2017,2363.639893,119.230003,11.45,17.370001,1.058425
2026
03/01/17,2395.959961,119.059998,11.4,17.440001,1.056915
2027
03/02/17,2381.919922,117.580002,11.17,16.799999,1.053585
2028
03/03/17,2383.120117,117.510002,11.29,16.98,1.050972
2029
03/06/17,2375.310059,116.720001,11.28,16.83,1.062045
2030
03/07/17,2368.389893,115.779999,11.27,16.549999,1.057921
2031
03/08/17,2362.97998,115.059998,10.67,16.32,1.057015
2032
03/09/17,2364.870117,114.470001,10.53,16.059999,1.054741
2033
03/10/17,2372.600098,114.720001,10.29,16.15,1.057843
2034
3/13/2017,2373.469971,114.739998,10.28,16.07,1.069004
2035
3/14/2017,2365.449951,114.120003,10.19,15.99,1.065144
2036
3/15/2017,2385.26001,116.25,10.38,16.43,1.061244
2037
3/16/2017,2381.379883,116.730003,10.36,16.4,1.073791
2038
3/17/2017,2378.25,116.989998,10.33,16.469999,1.07747
2039
3/20/2017,2373.469971,117.510002,10.27,16.5,1.074299
2040
3/21/2017,2344.02002,118.540001,10.11,16.610001,1.073768
2041
3/22/2017,2348.449951,118.830002,10.12,16.620001,1.081245
2042
3/23/2017,2345.959961,118.669998,10.01,16.67,1.079016
2043
3/24/2017,2343.97998,118.860001,10.09,16.809999,1.078388
2044
3/27/2017,2341.590088,119.529999,10.04,17.15,1.086095
2045
3/28/2017,2358.570068,119.040001,10.15,17.18,1.081771
2046
3/29/2017,2361.129883,119.330002,10.37,17.25,1.075963
2047
3/30/2017,2368.060059,118.470001,10.57,17.15,1.068707
2048
04/03/17,2358.840088,119.349998,10.55,17.24,1.067008
2049
04/04/17,2360.159912,119.620003,10.71,17.33,1.068034
2050
04/05/17,2352.949951,119.620003,10.68,17.32,1.067247
2051
04/06/17,2357.48999,119.18,10.86,17.26,1.064464
2052
04/10/17,2357.159912,119.459999,11.14,17,1.05976
2053
04/11/17,2353.780029,121.190002,11.17,17.309999,1.061132
2054
04/12/17,2344.929932,122.019997,11.11,17.459999,1.067065
2055
4/13/2017,2328.949951,122.599998,11.13,17.530001,1.061639
2056
4/17/2017,2349.01001,122.239998,11.06,17.43,1.064453
2057
4/18/2017,2342.189941,122.82,11.04,17.34,1.072869
2058
4/19/2017,2338.169922,121.730003,10.62,17.18,1.071501
2059
4/20/2017,2355.840088,121.959999,10.54,17.059999,1.07149
2060
4/24/2017,2374.149902,121.480003,10.25,16.98,1.086484
2061
4/25/2017,2388.610107,120.25,10.36,16.68,1.092825
2062
4/26/2017,2387.449951,120.839996,10.26,16.57,1.090893
2063
4/27/2017,2388.77002,120.389999,10.24,16.370001,1.086425
2064
05/01/17,2388.330078,119.669998,10.15,15.99,1.090893
2065
05/02/17,2391.169922,119.650002,9.92,15.93,1.093565
2066
05/03/17,2388.129883,117.980003,9.93,15.59,1.088898
2067
05/04/17,2389.52002,116.790001,9.46,15.43,1.098153
2068
05/08/17,2399.379883,116.75,9.67,15.41,1.092777
2069
05/09/17,2396.919922,116.050003,9.57,15.3,1.088684
2070
05/10/17,2399.629883,116.040001,9.86,15.35,1.087075
2071
05/11/17,2394.439941,116.5,9.94,15.45,1.086496
2072
5/15/2017,2402.320068,117.139999,10.17,15.75,1.098177
2073
5/16/2017,2400.669922,117.650002,10.11,15.93,1.109398
2074
5/17/2017,2357.030029,119.790001,10.19,16,1.115636
2075
5/18/2017,2365.719971,118.809998,10.26,15.71,1.111358
2076
5/22/2017,2394.02002,119.900002,10.54,16.23,1.123886
2077
5/23/2017,2398.419922,119.139999,10.64,16.15,1.117931
2078
5/24/2017,2404.389893,119.610001,10.6,16.280001,1.123091
2079
5/25/2017,2415.070068,119.480003,10.04,16.23,1.121076
2080
5/30/2017,2412.909912,120.139999,10.24,16.469999,1.117169
2081
5/31/2017,2411.800049,120.620003,9.96,16.389999,1.124354
2082
06/01/17,2430.060059,120.720001,9.91,16.379999,1.121579
2083
06/05/17,2436.100098,121.730003,9.8,16.629999,1.125682
2084
06/06/17,2429.330078,123.099998,9.97,16.76,1.127142
2085
06/07/17,2433.139893,122.449997,9.46,16.65,1.125518
2086
06/08/17,2433.790039,121.650002,9.43,16.49,1.118481
2087
06/12/17,2429.389893,120.360001,9.52,16.040001,1.11962
2088
6/13/2017,2440.350098,120.480003,9.6,15.95,1.120888
2089
6/14/2017,2437.919922,119.82,9.23,15.95,1.121579
2090
6/15/2017,2432.459961,119.32,9.18,15.88,1.114691
2091
6/19/2017,2453.459961,118.43,9.12,15.61,1.114455
2092
6/20/2017,2437.030029,118.18,8.95,15.59,1.113697
2093
6/21/2017,2435.610107,118.519997,8.71,15.54,1.11672
2094
6/22/2017,2434.5,118.919998,8.78,15.68,1.114964
2095
6/26/2017,2439.070068,118.360001,8.93,15.68,1.118356
2096
6/27/2017,2419.379883,118.809998,9.1,15.79,1.133915
2097
6/28/2017,2440.689941,118.900002,9.2,15.92,1.138265
2098
6/29/2017,2419.699951,118.32,9.21,15.73,1.144165
2099
07/03/17,2429.01001,116.089996,9.62,15.3,1.137139
2100
07/05/17,2432.540039,116.519997,9.25,15.18,1.134687
2101
07/06/17,2409.75,116.470001,9.31,15.15,1.142478
2102
07/11/17,2425.530029,115.620003,9.27,14.99,1.147394
2103
07/12/17,2443.25,116.029999,9.33,15.05,1.141891
2104
7/13/2017,2447.830078,115.82,9.47,14.87,1.140394
2105
7/17/2017,2459.139893,117.290001,9.45,15.22,1.147434
2106
7/18/2017,2460.610107,118.110001,9.54,15.38,1.154974
2107
7/19/2017,2473.830078,118.080002,9.69,15.4,1.152844
2108
7/20/2017,2473.449951,118.239998,9.61,15.42,1.162872
2109
7/24/2017,2469.909912,119.309998,9.5,15.58,1.163887
2110
7/25/2017,2477.129883,118.919998,9.81,15.59,1.164456
2111
7/26/2017,2477.830078,119.879997,9.96,15.75,1.1728
2112
7/27/2017,2475.419922,119.790001,10.06,15.68,1.168866
2113
7/31/2017,2470.300049,120.75,10.28,15.9,1.18241
2114
08/01/17,2476.350098,120.650002,10.09,15.79,1.181126
2115
08/02/17,2477.570068,120.400002,10.14,15.67,1.185115
2116
08/03/17,2472.159912,120.589996,10.02,15.72,1.188495
2117
08/07/17,2480.909912,119.510002,10.1,15.33,1.180094
2118
08/08/17,2474.919922,119.860001,10.06,15.56,1.175461
2119
08/09/17,2474.02002,121.309998,10.15,15.98,1.176152
2120
08/10/17,2438.209961,122.209999,9.91,16.18,1.177024
2121
8/14/2017,2465.840088,121.919998,9.72,16.129999,1.177579
2122
8/15/2017,2464.610107,120.980003,9.75,15.74,1.174122
2123
8/16/2017,2468.110107,121.870003,9.57,16.15,1.177426
2124
8/17/2017,2430.01001,122.489998,9.62,16.120001,1.17155
2125
8/21/2017,2428.370117,122.760002,9.71,16.07,1.181195
2126
8/22/2017,2452.51001,122.209999,9.77,16.07,1.176221
2127
8/23/2017,2444.040039,122.669998,9.88,16.15,1.181656
2128
8/24/2017,2438.969971,122.290001,9.71,16.030001,1.18022
2129
8/28/2017,2444.23999,124.690002,9.53,16.5,1.196387
2130
8/29/2017,2446.300049,124.419998,9.46,16.42,1.197046
2131
8/30/2017,2457.590088,124.360001,9.38,16.459999,1.189343
2132
8/31/2017,2471.649902,125.82,9.63,16.65,1.191043
2133
09/05/17,2457.850098,127.459999,9.92,16.91,1.192407
2134
09/06/17,2465.540039,126.809998,10.04,16.870001,1.192777
2135
09/07/17,2465.100098,128.130005,10.03,17.1,1.202906
2136
09/11/17,2488.110107,126.190002,9.82,16.77,1.195943
2137
09/12/17,2496.47998,126.559998,9.87,16.889999,1.197461
2138
9/13/2017,2498.370117,125.610001,10.07,16.76,1.189061
2139
9/14/2017,2495.620117,126.160004,10.13,16.77,1.192165
2140
9/18/2017,2503.870117,124.360001,10.17,16.27,1.195929
2141
9/19/2017,2506.649902,124.620003,10.11,16.360001,1.199256
2142
9/20/2017,2508.23999,123.620003,10.24,16.190001,1.187211
2143
9/21/2017,2500.600098,122.68,10.25,16.030001,1.194558
2144
9/25/2017,2496.659912,124.529999,10.55,16.209999,1.185565
2145
9/26/2017,2496.840088,123.139999,10.49,15.91,1.178606
2146
9/27/2017,2507.040039,121.980003,10.52,15.83,1.174964
2147
9/28/2017,2510.060059,122.209999,10.43,15.92,1.178175
2148
10/02/17,2529.120117,120.769997,10.21,15.67,1.173378
2149
10/03/17,2534.580078,120.830002,10.18,15.71,1.174757
2150
10/04/17,2537.73999,121.169998,10.08,15.69,1.175724
2151
10/05/17,2552.070068,120.519997,10.25,15.69,1.171234
2152
10/09/17,2544.72998,122.080002,10,16.02,1.174164
2153
10/10/17,2550.639893,122.400002,10.28,16.15,1.181488
2154
10/11/17,2555.23999,122.790001,10.36,16.25,1.186549
2155
10/12/17,2550.929932,122.889999,10.23,16.26,1.18318
2156
10/16/2017,2557.639893,122.970001,10.46,16.25,1.179454
2157
10/17/2017,2559.360107,122.129997,10.49,16.09,1.177191
2158
10/18/2017,2561.26001,121.669998,10.48,16.059999,1.179523
2159
10/19/2017,2562.100098,122.389999,10.35,16.27,1.184806
2160
10/23/2017,2564.97998,121.800003,10.42,16.139999,1.175917
2161
10/24/2017,2569.129883,121.330002,10.54,16.02,1.175903
2162
10/25/2017,2557.149902,121.349998,10.48,16.01,1.182075
2163
10/26/2017,2560.399902,120.330002,10.57,15.85,1.163724
2164
10/30/2017,2572.830078,121.129997,10.87,15.91,1.160456
2165
10/31/2017,2575.26001,120.669998,10.93,15.79,1.16527
2166
11/01/17,2579.360107,121.110001,10.9,16.18,1.165175
2167
11/02/17,2579.850098,121.190002,10.99,16.17,1.162872
2168
11/03/17,2587.840088,120.620003,11.18,15.92,1.166181
2169
11/06/17,2591.129883,121.650002,11.51,16.27,1.161494
2170
11/07/17,2590.639893,121.209999,11.49,16.01,1.161265
2171
11/08/17,2594.379883,121.629997,11.41,16.059999,1.160106
2172
11/09/17,2584.620117,122.129997,11.46,16.07,1.159689
2173
11/10/17,2582.300049,121.129997,11.42,15.95,1.164687
2174
11/13/2017,2584.840088,121.309998,11.38,16.09,1.166113
2175
11/14/2017,2578.870117,121.559998,11.13,16.08,1.166494
2176
11/15/2017,2564.620117,121.410004,11.09,16.030001,1.179287
2177
11/20/2017,2582.139893,121.309998,11.28,15.98,1.173186
2178
11/21/2017,2599.030029,121.510002,11.4,16.01,1.174122
2179
11/22/2017,2597.080078,122.629997,11.6,16.17,1.173723
2180
11/24/2017,2602.419922,122.32,11.79,16.08,1.185396
2181
11/27/2017,2601.419922,122.830002,11.59,16.1,1.192649
2182
11/28/2017,2627.040039,122.809998,11.58,15.91,1.19049
2183
11/29/2017,2626.070068,122.040001,11.47,15.64,1.184806
2184
11/30/2017,2647.580078,121.099998,11.47,15.51,1.185199
2185
12/01/17,2642.219971,121.589996,11.67,15.53,1.189825
2186
12/04/17,2639.439941,121.18,11.49,15.44,1.185986
2187
12/05/17,2629.570068,120.32,11.54,15.23,1.186775
2188
12/06/17,2629.27002,120.07,11.2,15.1,1.183292
2189
12/07/17,2636.97998,118.489998,11.33,14.87,1.180429
2190
12/08/17,2651.5,118.480003,11.49,14.96,1.177218
2191
12/11/17,2659.98999,118.010002,11.6,14.85,1.176997
2192
12/12/17,2664.110107,118.150002,11.44,14.86,1.177759
2193
12/13/2017,2662.850098,119.169998,11.33,15.15,1.17426
2194
12/14/2017,2652.01001,118.93,11.43,15.02,1.183586
2195
12/15/2017,2675.810059,119.18,11.46,15.15,1.177496
2196
12/18/2017,2690.159912,119.730003,11.44,15.22,1.174357
2197
12/19/2017,2681.469971,119.82,11.51,15.22,1.178425
2198
12/20/2017,2679.25,120.139999,11.61,15.25,1.184133
2199
12/21/2017,2684.570068,120.309998,11.64,15.22,1.187818
2200
12/22/2017,2683.340088,120.940002,11.66,15.4,1.185733
2201
12/26/2017,2680.5,121.769997,11.95,15.59,1.187254
2202
12/27/2017,2682.620117,122.230003,11.92,15.73,1.185789
2203
12/28/2017,2687.540039,122.849998,11.97,15.88,1.190079
2204
12/29/2017,2673.610107,123.650002,12.01,15.99,1.194172
2205
01/02/18,2695.810059,125.150002,12.07,16.209999,1.201158
2206
01/03/18,2713.060059,124.82,12.34,16.17,1.206345
2207
01/04/18,2723.98999,125.459999,12.37,16.23,1.201043
2208
01/05/18,2743.149902,125.330002,12.31,16.219999,1.206884
2209
01/08/18,2747.709961,125.309998,12.38,16.15,1.203746
2210
01/09/18,2751.290039,124.730003,12.57,16.030001,1.197046
2211
01/10/18,2748.22998,125.029999,12.68,16.02,1.192933
2212
01/11/18,2767.560059,125.440002,12.7,16.01,1.195614
2213
01/12/18,2786.23999,126.959999,12.87,16.27,1.20421
2214
1/16/2018,2776.419922,127.169998,12.76,16.25,1.226843
2215
1/17/2018,2802.560059,126.139999,12.78,16.059999,1.227129
2216
1/18/2018,2798.030029,125.860001,12.76,15.97,1.218398
2217
1/19/2018,2810.300049,126.419998,12.72,16.049999,1.223661
2218
1/22/2018,2832.969971,126.650002,12.78,16.040001,1.22555
2219
1/23/2018,2839.129883,127.279999,12.97,16.08,1.225625
2220
1/24/2018,2837.540039,128.830002,13.22,16.559999,1.231027
2221
1/25/2018,2839.25,127.970001,13.06,16.309999,1.239111
2222
1/26/2018,2872.870117,128.070007,13.24,16.41,1.239234
2223
1/29/2018,2853.530029,127.349998,13.11,16.209999,1.242807
2224
1/30/2018,2822.429932,126.800003,12.9,16.15,1.238114
2225
1/31/2018,2823.810059,127.650002,12.98,16.35,1.240957
2226
02/01/18,2821.97998,128.070007,13.24,16.25,1.241866
2227
02/02/18,2762.129883,126.389999,13.04,15.66,1.251001
2228
02/05/18,2648.939941,126.709999,12.77,15.74,1.244694
2229
02/06/18,2695.139893,125.379997,12.7,15.65,1.236782
2230
02/07/18,2681.659912,124.790001,12.37,15.41,1.238129
2231
02/08/18,2581,124.980003,12.09,15.46,1.226813
2232
02/09/18,2619.550049,124.769997,11.86,15.39,1.226076
2233
02/12/18,2656,125.370003,11.89,15.57,1.22528
2234
2/13/2018,2662.939941,126.080002,11.87,15.62,1.230376
2235
2/14/2018,2698.629883,128.229996,12.18,15.91,1.235376
2236
2/15/2018,2731.199951,128.380005,12.33,15.91,1.246727
2237
2/16/2018,2732.219971,127.959999,12.38,15.73,1.25036
2238
2/20/2018,2716.26001,126.239998,12.39,15.54,1.239864
2239
2/21/2018,2701.330078,125.660004,12.29,15.54,1.233532
2240
2/22/2018,2703.959961,126.300003,12.59,15.66,1.228184
2241
2/23/2018,2747.300049,126.139999,12.77,15.59,1.232666
2242
2/26/2018,2779.600098,126.449997,12.86,15.68,1.228713
2243
2/27/2018,2744.280029,125.129997,12.65,15.48,1.231557
2244
2/28/2018,2713.830078,125,12.37,15.46,1.223032
2245
03/01/18,2677.669922,124.720001,12.35,15.54,1.219126
2246
03/02/18,2691.25,125.389999,12.37,15.56,1.227084
2247
03/05/18,2720.939941,125.18,12.59,15.49,1.231542
2248
03/06/18,2728.120117,126.529999,12.57,15.78,1.233654
2249
03/07/18,2726.800049,125.720001,12.35,15.53,1.241665
2250
03/08/18,2738.969971,125.419998,12.15,15.55,1.241465
2251
03/09/18,2786.570068,125.540001,12.47,15.63,1.230663
2252
03/12/18,2783.02002,125.540001,12.37,15.61,1.230875
2253
3/13/2018,2765.310059,125.779999,12.24,15.61,1.233958
2254
3/14/2018,2749.47998,125.699997,12.28,15.61,1.239234
2255
3/15/2018,2747.330078,124.900002,12.34,15.45,1.237562
2256
3/16/2018,2752.01001,124.599998,12.55,15.39,1.230921
2257
3/19/2018,2712.919922,124.870003,12.55,15.39,1.228079
2258
3/20/2018,2716.939941,124.309998,12.81,15.28,1.233685
2259
3/21/2018,2711.929932,126.480003,13.18,15.65,1.22519
2260
3/22/2018,2643.689941,125.980003,12.95,15.44,1.234766
2261
3/23/2018,2588.26001,127.610001,13.28,15.58,1.232499
2262
3/26/2018,2658.550049,128.279999,13.21,15.72,1.245749
2263
3/27/2018,2612.620117,127.489998,13.08,15.57,1.240787
2264
3/28/2018,2605,125.730003,13.04,15.36,1.231027
2265
3/29/2018,2640.870117,125.790001,13.09,15.41,1.230285
2266
04/02/18,2581.879883,127.260002,12.74,15.65,1.229271
2267
04/03/18,2614.449951,126.300003,12.81,15.46,1.227853
2268
04/04/18,2644.689941,126.449997,12.82,15.38,1.228682
2269
04/05/18,2662.840088,125.800003,12.83,15.45,1.22516
2270
04/09/18,2613.159912,126.82,12.77,15.56,1.23224
2271
04/10/18,2656.870117,127.120003,13.25,15.62,1.236308
2272
04/11/18,2642.189941,128.110001,13.45,15.69,1.237164
2273
04/12/18,2663.98999,126.620003,13.52,15.52,1.23297
2274
4/16/2018,2677.840088,127.629997,13.38,15.72,1.238513
2275
4/17/2018,2706.389893,127.75,13.41,15.8,1.237317
2276
4/18/2018,2708.639893,127.849998,13.88,16.18,1.237915
2277
4/19/2018,2693.129883,127.599998,13.77,16.26,1.234553
2278
4/23/2018,2670.290039,125.620003,13.92,15.67,1.220897
2279
4/24/2018,2634.560059,126.230003,13.68,15.76,1.22414
2280
4/25/2018,2639.399902,125.410004,13.72,15.61,1.217167
2281
4/26/2018,2666.939941,124.970001,13.77,15.58,1.210962
2282
4/30/2018,2648.050049,124.589996,13.8,15.38,1.208123
2283
05/01/18,2654.800049,123.709999,13.61,15.24,1.199156
2284
05/02/18,2635.669922,123.650002,13.67,15.42,1.1951
2285
05/03/18,2629.72998,124.279999,13.82,15.46,1.198926
2286
05/07/18,2672.629883,124.57,14.1,15.52,1.193374
2287
05/08/18,2671.919922,124.589996,14.06,15.51,1.186789
2288
05/09/18,2697.790039,124.330002,14.37,15.53,1.184722
2289
05/10/18,2723.070068,125.18,14.41,15.74,1.191753
2290
5/14/2018,2730.129883,124.489998,14.38,15.56,1.193118
2291
5/16/2018,2725.780029,122.5438,14.4058,15.4542,1.182033
Amazing-Python-Scripts

Использование cookies
