Date Open High Low Close AdjClose Volume

3/9/2016 1981.44 1992.69 1979.84 1989.26 1989.26 4.04E+09

3/10/2016 1990.97 2005.08 1969.25 1989.57 1989.57 4.38E+09
3/11/2016 1994.71 2022.37 1994.71 2022.19 2022.19 4.08E+09
3/14/2016 2019.27 2024.57 2012.05 2019.64 2019.64 3.49E+09
3/15/2016 2015.27 2015.94 2005.23 2015.93 2015.93 3.56E+09
3/16/2016 2014.24 2032.02 2010.04 2027.22 2027.22 4.06E+09
3/17/2016 2026.9 2046.24 2022.16 2040.59 2040.59 4.53E+09
3/18/2016 2041.16 2052.36 2041.16 2049.58 2049.58 6.5E+09
3/21/2016 2047.88 2053.91 2043.14 2051.6 2051.6 3.38E+09
3/22/2016 2048.64 2056.6 2040.57 2049.8 2049.8 3.42E+09
3/23/2016 2048.55 2048.55 2034.86 2036.71 2036.71 3.64E+09
3/24/2016 2032.48 2036.04 2022.49 2035.94 2035.94 3.41E+09
3/28/2016 2037.89 2042.67 2031.96 2037.05 2037.05 2.81E+09
3/29/2016 2035.75 2055.91 2028.31 2055.01 2055.01 3.82E+09
3/30/2016 2058.27 2072.21 2058.27 2063.95 2063.95 3.59E+09
3/31/2016 2063.77 2067.92 2057.46 2059.74 2059.74 3.72E+09
4/1/2016 2056.62 2075.07 2043.98 2072.78 2072.78 3.75E+09
4/4/2016 2073.19 2074.02 2062.57 2066.13 2066.13 3.49E+09
4/5/2016 2062.5 2062.5 2042.56 2045.17 2045.17 4.15E+09
4/6/2016 2045.56 2067.33 2043.09 2066.66 2066.66 3.75E+09
4/7/2016 2063.01 2063.01 2033.8 2041.91 2041.91 3.8E+09
4/8/2016 2045.54 2060.63 2041.69 2047.6 2047.6 3.36E+09
4/11/2016 2050.23 2062.93 2041.88 2041.99 2041.99 3.57E+09
4/12/2016 2043.72 2065.05 2039.74 2061.72 2061.72 4.24E+09
4/13/2016 2065.92 2083.18 2065.92 2082.42 2082.42 4.19E+09
4/14/2016 2082.89 2087.84 2078.13 2082.78 2082.78 3.77E+09
4/15/2016 2083.1 2083.22 2076.31 2080.73 2080.73 3.7E+09
4/18/2016 2078.83 2094.66 2073.65 2094.34 2094.34 3.32E+09
4/19/2016 2096.05 2104.05 2091.68 2100.8 2100.8 3.9E+09
4/20/2016 2101.52 2111.05 2096.32 2102.4 2102.4 4.18E+09
4/21/2016 2102.09 2103.78 2088.52 2091.48 2091.48 4.18E+09
4/22/2016 2091.49 2094.32 2081.2 2091.58 2091.58 3.79E+09
4/25/2016 2089.37 2089.37 2077.52 2087.79 2087.79 3.32E+09
4/26/2016 2089.84 2096.87 2085.8 2091.7 2091.7 3.56E+09
4/27/2016 2092.33 2099.89 2082.31 2095.15 2095.15 4.1E+09
4/28/2016 2090.93 2099.3 2071.62 2075.81 2075.81 4.31E+09
4/29/2016 2071.82 2073.85 2052.28 2065.3 2065.3 4.7E+09
5/2/2016 2067.17 2083.42 2066.11 2081.43 2081.43 3.84E+09
5/3/2016 2077.18 2077.18 2054.89 2063.37 2063.37 4.17E+09
5/4/2016 2060.3 2060.3 2045.55 2051.12 2051.12 4.06E+09
5/5/2016 2052.95 2060.23 2045.77 2050.63 2050.63 4.01E+09
5/6/2016 2047.77 2057.72 2039.45 2057.14 2057.14 3.8E+09
5/9/2016 2057.55 2064.15 2054.31 2058.69 2058.69 3.79E+09
5/10/2016 2062.63 2084.87 2062.63 2084.39 2084.39 3.6E+09
5/11/2016 2083.29 2083.29 2064.46 2064.46 2064.46 3.82E+09
5/12/2016 2067.17 2073.99 2053.13 2064.11 2064.11 3.78E+09
5/13/2016 2062.5 2066.79 2043.13 2046.61 2046.61 3.58E+09
5/16/2016 2046.53 2071.88 2046.53 2066.66 2066.66 3.5E+09
5/17/2016 2065.04 2065.69 2040.82 2047.21 2047.21 4.11E+09
5/18/2016 2044.38 2060.61 2034.49 2047.63 2047.63 4.1E+09
5/19/2016 2044.21 2044.21 2025.91 2040.04 2040.04 3.85E+09
5/20/2016 2041.88 2058.35 2041.88 2052.32 2052.32 3.51E+09
5/23/2016 2052.23 2055.58 2047.26 2048.04 2048.04 3.06E+09
5/24/2016 2052.65 2079.67 2052.65 2076.06 2076.06 3.63E+09
5/25/2016 2078.93 2094.73 2078.93 2090.54 2090.54 3.86E+09
5/26/2016 2091.44 2094.3 2087.08 2090.1 2090.1 3.23E+09
5/27/2016 2090.06 2099.06 2090.06 2099.06 2099.06 3.08E+09
5/31/2016 2100.13 2103.48 2088.66 2096.95 2096.95 4.51E+09
6/1/2016 2093.94 2100.97 2085.1 2099.33 2099.33 3.53E+09
6/2/2016 2097.71 2105.26 2088.59 2105.26 2105.26 3.63E+09
6/3/2016 2104.07 2104.07 2085.36 2099.13 2099.13 3.63E+09
6/6/2016 2100.83 2113.36 2100.83 2109.41 2109.41 3.44E+09
6/7/2016 2110.18 2119.22 2110.18 2112.13 2112.13 3.53E+09
6/8/2016 2112.71 2120.55 2112.71 2119.12 2119.12 3.56E+09
6/9/2016 2115.65 2117.64 2107.73 2115.48 2115.48 3.29E+09
6/10/2016 2109.57 2109.57 2089.96 2096.07 2096.07 3.52E+09
6/13/2016 2091.75 2098.12 2078.46 2079.06 2079.06 3.39E+09
6/14/2016 2076.65 2081.3 2064.1 2075.32 2075.32 3.76E+09
6/15/2016 2077.6 2085.65 2069.8 2071.5 2071.5 3.54E+09
6/16/2016 2066.36 2079.62 2050.37 2077.99 2077.99 3.63E+09
6/17/2016 2078.2 2078.2 2062.84 2071.22 2071.22 4.95E+09
6/20/2016 2075.58 2100.66 2075.58 2083.25 2083.25 3.47E+09
6/21/2016 2085.19 2093.66 2083.02 2088.9 2088.9 3.23E+09
6/22/2016 2089.75 2099.71 2084.36 2085.45 2085.45 3.17E+09
6/23/2016 2092.8 2113.32 2092.8 2113.32 2113.32 3.3E+09
6/24/2016 2103.81 2103.81 2032.57 2037.41 2037.41 7.6E+09
6/27/2016 2031.45 2031.45 1991.68 2000.54 2000.54 5.43E+09
6/28/2016 2006.67 2036.09 2006.67 2036.09 2036.09 4.39E+09
6/29/2016 2042.69 2073.13 2042.69 2070.77 2070.77 4.24E+09
6/30/2016 2073.17 2098.94 2070 2098.86 2098.86 4.62E+09
7/1/2016 2099.34 2108.71 2097.9 2102.95 2102.95 3.46E+09
7/5/2016 2095.05 2095.05 2080.86 2088.55 2088.55 3.66E+09
7/6/2016 2084.43 2100.72 2074.02 2099.73 2099.73 3.91E+09
7/7/2016 2100.42 2109.08 2089.39 2097.9 2097.9 3.6E+09
7/8/2016 2106.97 2131.71 2106.97 2129.9 2129.9 3.61E+09
7/11/2016 2131.72 2143.16 2131.72 2137.16 2137.16 3.25E+09
7/12/2016 2139.5 2155.4 2139.5 2152.14 2152.14 4.1E+09
7/13/2016 2153.81 2156.45 2146.21 2152.43 2152.43 3.5E+09
7/14/2016 2157.88 2168.99 2157.88 2163.75 2163.75 3.47E+09
7/15/2016 2165.13 2169.05 2155.79 2161.74 2161.74 3.12E+09
7/18/2016 2162.04 2168.35 2159.63 2166.89 2166.89 3.01E+09
7/19/2016 2163.79 2164.63 2159.01 2163.78 2163.78 2.97E+09
7/20/2016 2166.1 2175.63 2164.89 2173.02 2173.02 3.21E+09
7/21/2016 2172.91 2174.56 2159.75 2165.17 2165.17 3.44E+09
7/22/2016 2166.47 2175.11 2163.24 2175.03 2175.03 3.02E+09
7/25/2016 2173.71 2173.71 2161.95 2168.48 2168.48 3.06E+09
7/26/2016 2168.97 2173.54 2160.18 2169.18 2169.18 3.44E+09
7/27/2016 2169.81 2174.98 2159.07 2166.58 2166.58 4E+09
7/28/2016 2166.05 2172.85 2159.74 2170.06 2170.06 3.66E+09
7/29/2016 2168.83 2177.09 2163.49 2173.6 2173.6 4.04E+09
8/1/2016 2173.15 2178.29 2166.21 2170.84 2170.84 3.51E+09
8/2/2016 2169.94 2170.2 2147.58 2157.03 2157.03 3.85E+09
8/3/2016 2156.81 2163.79 2152.56 2163.79 2163.79 3.79E+09
8/4/2016 2163.51 2168.19 2159.07 2164.25 2164.25 3.71E+09
8/5/2016 2168.79 2182.87 2168.79 2182.87 2182.87 3.66E+09
8/8/2016 2183.76 2185.44 2177.85 2180.89 2180.89 3.33E+09
8/9/2016 2182.24 2187.66 2178.61 2181.74 2181.74 3.33E+09
8/10/2016 2182.81 2183.41 2172 2175.49 2175.49 3.25E+09
8/11/2016 2177.97 2188.45 2177.97 2185.79 2185.79 3.42E+09
8/12/2016 2183.74 2186.28 2179.42 2184.05 2184.05 3E+09
8/15/2016 2186.08 2193.81 2186.08 2190.15 2190.15 3.08E+09
8/16/2016 2186.24 2186.24 2178.14 2178.15 2178.15 3.2E+09
8/17/2016 2177.84 2183.08 2168.5 2182.22 2182.22 3.39E+09
8/18/2016 2181.9 2187.03 2180.46 2187.02 2187.02 3.3E+09
8/19/2016 2184.24 2185 2175.13 2183.87 2183.87 3.08E+09
8/22/2016 2181.58 2185.15 2175.96 2182.64 2182.64 2.78E+09
8/23/2016 2187.81 2193.42 2186.8 2186.9 2186.9 3.04E+09
8/24/2016 2185.09 2186.66 2171.25 2175.44 2175.44 3.15E+09
8/25/2016 2173.29 2179 2169.74 2172.47 2172.47 2.97E+09
8/26/2016 2175.1 2187.94 2160.39 2169.04 2169.04 3.34E+09
8/29/2016 2170.19 2183.48 2170.19 2180.38 2180.38 2.65E+09
8/30/2016 2179.45 2182.27 2170.41 2176.12 2176.12 3.01E+09
8/31/2016 2173.56 2173.79 2161.35 2170.95 2170.95 3.77E+09
9/1/2016 2171.33 2173.56 2157.09 2170.86 2170.86 3.39E+09
9/2/2016 2177.49 2184.87 2173.59 2179.98 2179.98 3.09E+09
9/6/2016 2181.61 2186.57 2175.1 2186.48 2186.48 3.45E+09
9/7/2016 2185.17 2187.87 2179.07 2186.16 2186.16 3.32E+09
9/8/2016 2182.76 2184.94 2177.49 2181.3 2181.3 3.73E+09
9/9/2016 2169.08 2169.08 2127.81 2127.81 2127.81 4.23E+09
9/12/2016 2120.86 2163.3 2119.12 2159.04 2159.04 4.01E+09
9/13/2016 2150.47 2150.47 2120.27 2127.02 2127.02 4.14E+09
9/14/2016 2127.86 2141.33 2119.9 2125.77 2125.77 3.66E+09
9/15/2016 2125.36 2151.31 2122.36 2147.26 2147.26 3.37E+09
9/16/2016 2146.48 2146.48 2131.2 2139.16 2139.16 5.01E+09
 9/19/2016 2143.99 2153.61 2135.91 2139.12 2139.12 3.16E+09
9/20/2016 2145.94 2150.8 2139.17 2139.76 2139.76 3.14E+09
9/21/2016 2144.58 2165.11 2139.57 2163.12 2163.12 3.71E+09
9/22/2016 2170.94 2179.99 2170.94 2177.18 2177.18 3.55E+09
9/23/2016 2173.29 2173.75 2163.97 2164.69 2164.69 3.32E+09
9/26/2016 2158.54 2158.54 2145.04 2146.1 2146.1 3.22E+09
9/27/2016 2146.04 2161.13 2141.55 2159.93 2159.93 3.44E+09
9/28/2016 2161.85 2172.4 2151.79 2171.37 2171.37 3.89E+09
9/29/2016 2168.9 2172.67 2145.2 2151.13 2151.13 4.25E+09
9/30/2016 2156.51 2175.3 2156.51 2168.27 2168.27 4.17E+09
10/3/2016 2164.33 2164.41 2154.77 2161.2 2161.2 3.14E+09
10/4/2016 2163.37 2165.46 2144.01 2150.49 2150.49 3.75E+09
10/5/2016 2155.15 2163.95 2155.15 2159.73 2159.73 3.91E+09
10/6/2016 2158.22 2162.93 2150.28 2160.77 2160.77 3.46E+09
10/7/2016 2164.19 2165.86 2144.85 2153.74 2153.74 3.62E+09
10/10/2016 2160.39 2169.6 2160.39 2163.66 2163.66 2.92E+09
10/11/2016 2161.35 2161.56 2128.84 2136.73 2136.73 3.44E+09
10/12/2016 2137.67 2145.36 2132.77 2139.18 2139.18 2.98E+09
10/13/2016 2130.26 2138.19 2114.72 2132.55 2132.55 3.58E+09
10/14/2016 2139.68 2149.19 2132.98 2132.98 2132.98 3.23E+09
10/17/2016 2132.95 2135.61 2124.43 2126.5 2126.5 2.83E+09
10/18/2016 2138.31 2144.38 2135.49 2139.6 2139.6 3.17E+09
10/19/2016 2140.81 2148.44 2138.15 2144.29 2144.29 3.36E+09
10/20/2016 2142.51 2147.18 2133.44 2141.34 2141.34 3.34E+09
10/21/2016 2139.43 2142.63 2130.09 2141.16 2141.16 3.45E+09
10/24/2016 2148.5 2154.79 2146.91 2151.33 2151.33 3.36E+09
10/25/2016 2149.72 2151.44 2141.93 2143.16 2143.16 3.75E+09
10/26/2016 2136.97 2145.73 2131.59 2139.43 2139.43 3.78E+09
10/27/2016 2144.06 2147.13 2132.52 2133.04 2133.04 4.2E+09
10/28/2016 2132.23 2140.72 2119.36 2126.41 2126.41 4.02E+09
10/31/2016 2129.78 2133.25 2125.53 2126.15 2126.15 3.92E+09
11/1/2016 2128.68 2131.45 2097.85 2111.72 2111.72 4.53E+09
11/2/2016 2109.43 2111.76 2094 2097.94 2097.94 4.25E+09
11/3/2016 2098.8 2102.56 2085.23 2088.66 2088.66 3.89E+09
11/4/2016 2083.79 2099.07 2083.79 2085.18 2085.18 3.84E+09
11/7/2016 2100.59 2132 2100.59 2131.52 2131.52 3.74E+09
11/8/2016 2129.92 2146.87 2123.56 2139.56 2139.56 3.92E+09
11/9/2016 2131.56 2170.1 2125.35 2163.26 2163.26 6.26E+09
11/10/2016 2167.49 2182.3 2151.17 2167.48 2167.48 6.45E+09
11/11/2016 2162.71 2165.92 2152.49 2164.45 2164.45 4.99E+09
11/14/2016 2165.64 2171.36 2156.08 2164.2 2164.2 5.37E+09
11/15/2016 2168.29 2180.84 2166.38 2180.39 2180.39 4.54E+09
11/16/2016 2177.53 2179.22 2172.2 2176.94 2176.94 3.83E+09
11/17/2016 2178.61 2188.06 2176.65 2187.12 2187.12 3.81E+09
11/18/2016 2186.85 2189.89 2180.38 2181.9 2181.9 3.57E+09
11/21/2016 2186.43 2198.7 2186.43 2198.18 2198.18 3.61E+09
11/22/2016 2201.56 2204.8 2194.51 2202.94 2202.94 3.96E+09
11/23/2016 2198.55 2204.72 2194.51 2204.72 2204.72 3.42E+09
11/25/2016 2206.27 2213.35 2206.27 2213.35 2213.35 1.58E+09
11/28/2016 2210.21 2211.14 2200.36 2201.72 2201.72 3.51E+09
11/29/2016 2200.76 2210.46 2198.15 2204.66 2204.66 3.71E+09
11/30/2016 2204.97 2214.1 2198.81 2198.81 2198.81 5.53E+09
12/1/2016 2200.17 2202.6 2187.44 2191.08 2191.08 5.06E+09
12/2/2016 2191.12 2197.95 2188.37 2191.95 2191.95 3.78E+09
12/5/2016 2200.65 2209.42 2199.97 2204.71 2204.71 3.9E+09
12/6/2016 2207.26 2212.78 2202.21 2212.23 2212.23 3.86E+09
12/7/2016 2210.72 2241.63 2208.93 2241.35 2241.35 4.5E+09
12/8/2016 2241.13 2251.69 2237.57 2246.19 2246.19 4.2E+09
12/9/2016 2249.73 2259.8 2249.23 2259.53 2259.53 3.88E+09
12/12/2016 2258.83 2264.03 2252.37 2256.96 2256.96 4.03E+09
12/13/2016 2263.32 2277.53 2263.32 2271.72 2271.72 3.86E+09
12/14/2016 2268.35 2276.2 2248.44 2253.28 2253.28 4.41E+09
12/15/2016 2253.77 2272.12 2253.77 2262.03 2262.03 4.17E+09
12/16/2016 2266.81 2268.05 2254.24 2258.07 2258.07 5.92E+09
12/19/2016 2259.24 2267.47 2258.21 2262.53 2262.53 3.25E+09
12/20/2016 2266.5 2272.56 2266.14 2270.76 2270.76 3.3E+09
12/21/2016 2270.54 2271.23 2265.15 2265.18 2265.18 2.85E+09
12/22/2016 2262.93 2263.18 2256.08 2260.96 2260.96 2.88E+09
12/23/2016 2260.25 2263.79 2258.84 2263.79 2263.79 2.02E+09
12/27/2016 2266.23 2273.82 2266.15 2268.88 2268.88 1.99E+09
12/28/2016 2270.23 2271.31 2249.11 2249.92 2249.92 2.39E+09
12/29/2016 2249.5 2254.51 2244.56 2249.26 2249.26 2.34E+09
12/30/2016 2251.61 2253.58 2233.62 2238.83 2238.83 2.67E+09
1/3/2017 2251.57 2263.88 2245.13 2257.83 2257.83 3.77E+09
1/4/2017 2261.6 2272.82 2261.6 2270.75 2270.75 3.76E+09
1/5/2017 2268.18 2271.5 2260.45 2269 2269 3.76E+09
1/6/2017 2271.14 2282.1 2264.06 2276.98 2276.98 3.34E+09
1/9/2017 2273.59 2275.49 2268.9 2268.9 2268.9 3.22E+09
1/10/2017 2269.72 2279.27 2265.27 2268.9 2268.9 3.64E+09
1/11/2017 2268.6 2275.32 2260.83 2275.32 2275.32 3.62E+09
1/12/2017 2271.14 2271.78 2254.25 2270.44 2270.44 3.46E+09
1/13/2017 2272.74 2278.68 2271.51 2274.64 2274.64 3.08E+09
1/17/2017 2269.14 2272.08 2262.81 2267.89 2267.89 3.58E+09
1/18/2017 2269.14 2272.01 2263.35 2271.89 2271.89 3.32E+09
1/19/2017 2271.9 2274.33 2258.41 2263.69 2263.69 3.17E+09
1/20/2017 2269.96 2276.96 2265.01 2271.31 2271.31 3.52E+09
1/23/2017 2267.78 2271.78 2257.02 2265.2 2265.2 3.15E+09
1/24/2017 2267.88 2284.63 2266.68 2280.07 2280.07 3.81E+09
1/25/2017 2288.88 2299.55 2288.88 2298.37 2298.37 3.85E+09
1/26/2017 2298.63 2300.99 2294.08 2296.68 2296.68 3.61E+09
1/27/2017 2299.02 2299.02 2291.62 2294.69 2294.69 3.14E+09
1/30/2017 2286.01 2286.01 2268.04 2280.9 2280.9 3.59E+09
1/31/2017 2274.02 2279.09 2267.21 2278.87 2278.87 4.09E+09
2/1/2017 2285.59 2289.14 2272.44 2279.55 2279.55 3.92E+09
2/2/2017 2276.69 2283.97 2271.65 2280.85 2280.85 3.81E+09
2/3/2017 2288.54 2298.31 2287.88 2297.42 2297.42 3.6E+09
2/6/2017 2294.28 2296.18 2288.57 2292.56 2292.56 3.11E+09
2/7/2017 2295.87 2299.4 2290.16 2293.08 2293.08 3.45E+09
2/8/2017 2289.55 2295.91 2285.38 2294.67 2294.67 3.61E+09
2/9/2017 2296.7 2311.08 2296.61 2307.87 2307.87 3.68E+09
2/10/2017 2312.27 2319.23 2311.1 2316.1 2316.1 3.48E+09
2/13/2017 2321.72 2331.58 2321.42 2328.25 2328.25 3.35E+09
2/14/2017 2326.12 2337.58 2322.17 2337.58 2337.58 3.52E+09
2/15/2017 2335.58 2351.3 2334.81 2349.25 2349.25 3.78E+09
2/16/2017 2349.64 2351.31 2338.87 2347.22 2347.22 3.67E+09
2/17/2017 2343.01 2351.16 2339.58 2351.16 2351.16 3.51E+09
2/21/2017 2354.91 2366.71 2354.91 2365.38 2365.38 3.58E+09
2/22/2017 2361.11 2365.13 2358.34 2362.82 2362.82 3.47E+09
2/23/2017 2367.5 2368.26 2355.09 2363.81 2363.81 4.02E+09
2/24/2017 2355.73 2367.34 2352.87 2367.34 2367.34 3.83E+09
2/27/2017 2365.23 2371.54 2361.87 2369.75 2369.75 3.58E+09
2/28/2017 2366.08 2367.79 2358.96 2363.64 2363.64 4.21E+09
3/1/2017 2380.13 2400.98 2380.13 2395.96 2395.96 4.35E+09
3/2/2017 2394.75 2394.75 2380.17 2381.92 2381.92 3.82E+09
3/3/2017 2380.92 2383.89 2375.39 2383.12 2383.12 3.56E+09
3/6/2017 2375.23 2378.8 2367.98 2375.31 2375.31 3.23E+09
3/7/2017 2370.74 2375.12 2365.51 2368.39 2368.39 3.52E+09
3/8/2017 2369.81 2373.09 2361.01 2362.98 2362.98 3.81E+09
3/9/2017 2363.49 2369.08 2354.54 2364.87 2364.87 3.72E+09
3/10/2017 2372.52 2376.86 2363.04 2372.6 2372.6 3.43E+09
3/13/2017 2371.56 2374.42 2368.52 2373.47 2373.47 3.13E+09
3/14/2017 2368.55 2368.55 2358.18 2365.45 2365.45 3.17E+09
3/15/2017 2370.34 2390.01 2368.94 2385.26 2385.26 3.91E+09
3/16/2017 2387.71 2388.1 2377.18 2381.38 2381.38 3.37E+09
3/17/2017 2383.71 2385.71 2377.64 2378.25 2378.25 5.18E+09
3/20/2017 2378.24 2379.55 2369.66 2373.47 2373.47 3.05E+09
3/21/2017 2379.32 2381.93 2341.9 2344.02 2344.02 4.27E+09
3/22/2017 2343 2351.81 2336.45 2348.45 2348.45 3.57E+09
3/23/2017 2345.97 2358.92 2342.13 2345.96 2345.96 3.26E+09
3/24/2017 2350.42 2356.22 2335.74 2343.98 2343.98 2.98E+09
3/27/2017 2329.11 2344.9 2322.25 2341.59 2341.59 3.24E+09
3/28/2017 2339.79 2363.78 2337.63 2358.57 2358.57 3.37E+09
3/29/2017 2356.54 2363.36 2352.94 2361.13 2361.13 3.11E+09
3/30/2017 2361.31 2370.42 2358.58 2368.06 2368.06 3.16E+09
3/31/2017 2364.82 2370.35 2362.6 2362.72 2362.72 3.35E+09
 4/3/2017 2362.34 2365.87 2344.73 2358.84 2358.84 3.42E+09
4/4/2017 2354.76 2360.53 2350.72 2360.16 2360.16 3.21E+09
4/5/2017 2366.59 2378.36 2350.52 2352.95 2352.95 3.77E+09
4/6/2017 2353.79 2364.16 2348.9 2357.49 2357.49 3.2E+09
4/7/2017 2356.59 2363.76 2350.74 2355.54 2355.54 3.05E+09
4/10/2017 2357.16 2366.37 2351.5 2357.16 2357.16 2.79E+09
4/11/2017 2353.92 2355.22 2337.25 2353.78 2353.78 3.12E+09
4/12/2017 2352.15 2352.72 2341.18 2344.93 2344.93 3.2E+09
4/13/2017 2341.98 2348.26 2328.95 2328.95 2328.95 3.14E+09
4/17/2017 2332.62 2349.14 2332.51 2349.01 2349.01 2.82E+09
4/18/2017 2342.53 2348.35 2334.54 2342.19 2342.19 3.27E+09
4/19/2017 2346.79 2352.63 2335.05 2338.17 2338.17 3.52E+09
4/20/2017 2342.69 2361.37 2340.91 2355.84 2355.84 3.65E+09
4/21/2017 2354.74 2356.18 2344.51 2348.69 2348.69 3.5E+09
4/24/2017 2370.33 2376.98 2369.19 2374.15 2374.15 3.69E+09
4/25/2017 2381.51 2392.48 2381.15 2388.61 2388.61 4E+09
4/26/2017 2388.98 2398.16 2386.78 2387.45 2387.45 4.11E+09
4/27/2017 2389.7 2392.1 2382.68 2388.77 2388.77 4.1E+09
4/28/2017 2393.68 2393.68 2382.36 2384.2 2384.2 3.72E+09
5/1/2017 2388.5 2394.49 2384.83 2388.33 2388.33 3.2E+09
5/2/2017 2391.05 2392.93 2385.82 2391.17 2391.17 3.81E+09
5/3/2017 2386.5 2389.82 2379.75 2388.13 2388.13 3.89E+09
5/4/2017 2389.79 2391.43 2380.35 2389.52 2389.52 4.36E+09
5/5/2017 2392.37 2399.29 2389.38 2399.29 2399.29 3.54E+09
5/8/2017 2399.94 2401.36 2393.92 2399.38 2399.38 3.43E+09
5/9/2017 2401.58 2403.87 2392.44 2396.92 2396.92 3.65E+09
5/10/2017 2396.79 2399.74 2392.79 2399.63 2399.63 3.64E+09
5/11/2017 2394.84 2395.72 2381.74 2394.44 2394.44 3.73E+09
5/12/2017 2392.44 2392.44 2387.19 2390.9 2390.9 3.31E+09
5/15/2017 2393.98 2404.05 2393.94 2402.32 2402.32 3.47E+09
5/16/2017 2404.55 2405.77 2396.05 2400.67 2400.67 3.42E+09
5/17/2017 2382.95 2384.87 2356.21 2357.03 2357.03 4.16E+09
5/18/2017 2354.69 2375.74 2352.72 2365.72 2365.72 4.32E+09
5/19/2017 2371.37 2389.06 2370.43 2381.73 2381.73 3.83E+09
5/22/2017 2387.21 2395.46 2386.92 2394.02 2394.02 3.17E+09
5/23/2017 2397.04 2400.85 2393.88 2398.42 2398.42 3.21E+09
5/24/2017 2401.41 2405.58 2397.99 2404.39 2404.39 3.39E+09
5/25/2017 2409.54 2418.71 2408.01 2415.07 2415.07 3.54E+09
5/26/2017 2414.5 2416.68 2412.2 2415.82 2415.82 2.81E+09
5/30/2017 2411.67 2415.26 2409.43 2412.91 2412.91 3.2E+09
5/31/2017 2415.63 2415.99 2403.59 2411.8 2411.8 4.52E+09
6/1/2017 2415.65 2430.06 2413.54 2430.06 2430.06 3.86E+09
6/2/2017 2431.28 2440.23 2427.71 2439.07 2439.07 3.46E+09
6/5/2017 2437.83 2439.55 2434.32 2436.1 2436.1 2.91E+09
6/6/2017 2431.92 2436.21 2428.12 2429.33 2429.33 3.36E+09
 6/7/2017 2432.03 2435.28 2424.75 2433.14 2433.14 3.57E+09
6/8/2017 2434.27 2439.27 2427.94 2433.79 2433.79 3.73E+09
6/9/2017 2436.39 2446.2 2415.7 2431.77 2431.77 4.03E+09
6/12/2017 2425.88 2430.38 2419.97 2429.39 2429.39 4.03E+09
6/13/2017 2434.15 2441.49 2431.28 2440.35 2440.35 3.28E+09
6/14/2017 2443.75 2443.75 2428.34 2437.92 2437.92 3.56E+09
6/15/2017 2424.14 2433.95 2418.53 2432.46 2432.46 3.35E+09
6/16/2017 2431.24 2433.15 2422.88 2433.15 2433.15 5.28E+09
6/19/2017 2442.55 2453.82 2441.79 2453.46 2453.46 3.26E+09
6/20/2017 2450.66 2450.66 2436.6 2437.03 2437.03 3.42E+09
6/21/2017 2439.31 2442.23 2430.74 2435.61 2435.61 3.59E+09
6/22/2017 2437.4 2441.62 2433.27 2434.5 2434.5 3.47E+09
6/23/2017 2434.65 2441.4 2431.11 2438.3 2438.3 5.28E+09
6/26/2017 2443.32 2450.42 2437.03 2439.07 2439.07 3.24E+09
6/27/2017 2436.34 2440.15 2419.38 2419.38 2419.38 3.56E+09
6/28/2017 2428.7 2442.97 2428.02 2440.69 2440.69 3.5E+09
6/29/2017 2442.38 2442.73 2405.7 2419.7 2419.7 3.9E+09
6/30/2017 2429.2 2432.71 2421.65 2423.41 2423.41 3.36E+09
7/3/2017 2431.39 2439.17 2428.69 2429.01 2429.01 1.96E+09
7/5/2017 2430.78 2434.9 2422.05 2432.54 2432.54 3.37E+09
7/6/2017 2423.44 2424.28 2407.7 2409.75 2409.75 3.36E+09
7/7/2017 2413.52 2426.92 2413.52 2425.18 2425.18 2.9E+09
7/10/2017 2424.51 2432 2422.27 2427.43 2427.43 3E+09
7/11/2017 2427.35 2429.3 2412.79 2425.53 2425.53 3.11E+09
7/12/2017 2435.75 2445.76 2435.75 2443.25 2443.25 3.17E+09
7/13/2017 2444.99 2449.32 2441.69 2447.83 2447.83 3.07E+09
7/14/2017 2449.16 2463.54 2446.69 2459.27 2459.27 2.74E+09
7/17/2017 2459.5 2462.82 2457.16 2459.14 2459.14 2.79E+09
7/18/2017 2455.88 2460.92 2450.34 2460.61 2460.61 2.96E+09
7/19/2017 2463.85 2473.83 2463.85 2473.83 2473.83 3.06E+09
7/20/2017 2475.56 2477.62 2468.43 2473.45 2473.45 3.18E+09
7/21/2017 2467.4 2472.54 2465.06 2472.54 2472.54 3.06E+09
7/24/2017 2472.04 2473.1 2466.32 2469.91 2469.91 3.01E+09
7/25/2017 2477.88 2481.24 2474.91 2477.13 2477.13 4.11E+09
7/26/2017 2479.97 2481.69 2474.94 2477.83 2477.83 3.56E+09
7/27/2017 2482.76 2484.04 2459.93 2475.42 2475.42 4E+09
7/28/2017 2469.12 2473.53 2464.66 2472.1 2472.1 3.29E+09
7/31/2017 2475.94 2477.96 2468.53 2470.3 2470.3 3.47E+09
8/1/2017 2477.1 2478.51 2471.14 2476.35 2476.35 3.46E+09
8/2/2017 2480.38 2480.38 2466.48 2477.57 2477.57 3.48E+09
8/3/2017 2476.03 2476.03 2468.85 2472.16 2472.16 3.65E+09
8/4/2017 2476.88 2480 2472.08 2476.83 2476.83 3.24E+09
8/7/2017 2477.14 2480.95 2475.88 2480.91 2480.91 2.93E+09
8/8/2017 2478.35 2490.87 2470.32 2474.92 2474.92 3.34E+09
8/9/2017 2465.35 2474.41 2462.08 2474.02 2474.02 3.31E+09
 8/10/2017 2465.38 2465.38 2437.75 2438.21 2438.21 3.62E+09
8/11/2017 2441.04 2448.09 2437.85 2441.32 2441.32 3.16E+09
8/14/2017 2454.96 2468.22 2454.96 2465.84 2465.84 2.82E+09
8/15/2017 2468.66 2468.9 2461.61 2464.61 2464.61 2.91E+09
8/16/2017 2468.63 2474.93 2463.86 2468.11 2468.11 2.95E+09
8/17/2017 2462.95 2465.02 2430.01 2430.01 2430.01 3.14E+09
8/18/2017 2427.64 2440.27 2420.69 2425.55 2425.55 3.42E+09
8/21/2017 2425.5 2430.58 2417.35 2428.37 2428.37 2.79E+09
8/22/2017 2433.75 2454.77 2433.67 2452.51 2452.51 2.78E+09
8/23/2017 2444.88 2448.91 2441.42 2444.04 2444.04 2.79E+09
8/24/2017 2447.91 2450.39 2436.19 2438.97 2438.97 2.85E+09
8/25/2017 2444.72 2453.96 2442.22 2443.05 2443.05 2.59E+09
8/28/2017 2447.35 2449.12 2439.03 2444.24 2444.24 2.68E+09
8/29/2017 2431.94 2449.19 2428.2 2446.3 2446.3 2.74E+09
8/30/2017 2446.06 2460.31 2443.77 2457.59 2457.59 2.63E+09
8/31/2017 2462.65 2475.01 2462.65 2471.65 2471.65 3.35E+09
9/1/2017 2474.42 2480.38 2473.85 2476.55 2476.55 2.71E+09
9/5/2017 2470.35 2471.97 2446.55 2457.85 2457.85 3.49E+09
9/6/2017 2463.83 2469.64 2459.2 2465.54 2465.54 3.37E+09
9/7/2017 2468.06 2468.62 2460.29 2465.1 2465.1 3.35E+09
9/8/2017 2462.25 2467.11 2459.4 2461.43 2461.43 3.3E+09
9/11/2017 2474.52 2488.95 2474.52 2488.11 2488.11 3.29E+09
9/12/2017 2491.94 2496.77 2490.37 2496.48 2496.48 3.23E+09
9/13/2017 2493.89 2498.37 2492.14 2498.37 2498.37 3.37E+09
9/14/2017 2494.56 2498.43 2491.35 2495.62 2495.62 3.41E+09
9/15/2017 2495.67 2500.23 2493.16 2500.23 2500.23 4.85E+09
9/18/2017 2502.51 2508.32 2499.92 2503.87 2503.87 3.19E+09
9/19/2017 2506.29 2507.84 2503.19 2506.65 2506.65 3.25E+09
9/20/2017 2506.84 2508.85 2496.67 2508.24 2508.24 3.53E+09
9/21/2017 2507.16 2507.16 2499 2500.6 2500.6 2.93E+09
9/22/2017 2497.26 2503.47 2496.54 2502.22 2502.22 2.87E+09
9/25/2017 2499.39 2502.54 2488.03 2496.66 2496.66 3.3E+09
9/26/2017 2501.04 2503.51 2495.12 2496.84 2496.84 3.04E+09
9/27/2017 2503.3 2511.75 2495.91 2507.04 2507.04 3.46E+09
9/28/2017 2503.41 2510.81 2502.93 2510.06 2510.06 3.17E+09
9/29/2017 2509.96 2519.44 2507.99 2519.36 2519.36 3.21E+09
10/2/2017 2521.2 2529.23 2520.4 2529.12 2529.12 3.2E+09
10/3/2017 2530.34 2535.13 2528.85 2534.58 2534.58 3.07E+09
10/4/2017 2533.48 2540.53 2531.8 2537.74 2537.74 3.02E+09
10/5/2017 2540.86 2552.51 2540.02 2552.07 2552.07 3.05E+09
10/6/2017 2547.44 2549.41 2543.79 2549.33 2549.33 2.88E+09
10/9/2017 2551.39 2551.82 2541.6 2544.73 2544.73 2.48E+09
10/10/2017 2549.99 2555.23 2544.86 2550.64 2550.64 2.96E+09
10/11/2017 2550.62 2555.24 2547.95 2555.24 2555.24 2.98E+09
10/12/2017 2552.88 2555.33 2548.31 2550.93 2550.93 3.15E+09
10/13/2017 2555.66 2557.65 2552.09 2553.17 2553.17 3.15E+09
10/16/2017 2555.57 2559.47 2552.64 2557.64 2557.64 2.92E+09
10/17/2017 2557.17 2559.71 2554.69 2559.36 2559.36 2.89E+09
10/18/2017 2562.87 2564.11 2559.67 2561.26 2561.26 3E+09
10/19/2017 2553.39 2562.36 2547.92 2562.1 2562.1 2.99E+09
10/20/2017 2567.56 2575.44 2567.56 2575.21 2575.21 3.38E+09
10/23/2017 2578.08 2578.29 2564.33 2564.98 2564.98 3.21E+09
10/24/2017 2568.66 2572.18 2565.58 2569.13 2569.13 3.43E+09
10/25/2017 2566.52 2567.4 2544 2557.15 2557.15 3.87E+09
10/26/2017 2560.08 2567.07 2559.8 2560.4 2560.4 3.87E+09
10/27/2017 2570.26 2582.98 2565.94 2581.07 2581.07 3.89E+09
10/30/2017 2577.75 2580.03 2568.25 2572.83 2572.83 3.66E+09
10/31/2017 2575.99 2578.29 2572.15 2575.26 2575.26 3.83E+09
11/1/2017 2583.21 2588.4 2574.92 2579.36 2579.36 3.81E+09
11/2/2017 2579.46 2581.11 2566.17 2579.85 2579.85 4.05E+09
11/3/2017 2581.93 2588.42 2576.77 2587.84 2587.84 3.57E+09
11/6/2017 2587.47 2593.38 2585.66 2591.13 2591.13 3.54E+09
11/7/2017 2592.11 2597.02 2584.35 2590.64 2590.64 3.81E+09
11/8/2017 2588.71 2595.47 2585.02 2594.38 2594.38 3.9E+09
11/9/2017 2584 2586.5 2566.33 2584.62 2584.62 3.83E+09
11/10/2017 2580.18 2583.81 2575.57 2582.3 2582.3 3.49E+09
11/13/2017 2576.53 2587.66 2574.48 2584.84 2584.84 3.4E+09
11/14/2017 2577.75 2579.66 2566.56 2578.87 2578.87 3.64E+09
11/15/2017 2569.45 2572.84 2557.45 2564.62 2564.62 3.56E+09
11/16/2017 2572.95 2590.09 2572.95 2585.64 2585.64 3.31E+09
11/17/2017 2582.94 2583.96 2577.62 2578.85 2578.85 3.3E+09
11/20/2017 2579.49 2584.64 2578.24 2582.14 2582.14 3E+09
11/21/2017 2589.17 2601.19 2589.17 2599.03 2599.03 3.33E+09
11/22/2017 2600.31 2600.94 2595.23 2597.08 2597.08 2.76E+09
11/24/2017 2600.42 2604.21 2600.42 2602.42 2602.42 1.35E+09
11/27/2017 2602.66 2606.41 2598.87 2601.42 2601.42 3.01E+09
11/28/2017 2605.94 2627.69 2605.44 2627.04 2627.04 3.49E+09
11/29/2017 2627.82 2634.89 2620.32 2626.07 2626.07 4.08E+09
11/30/2017 2633.93 2657.74 2633.93 2647.58 2647.58 4.94E+09
12/1/2017 2645.1 2650.62 2605.52 2642.22 2642.22 3.94E+09
12/4/2017 2657.19 2665.19 2639.03 2639.44 2639.44 4.02E+09
12/5/2017 2639.78 2648.72 2627.73 2629.57 2629.57 3.54E+09
12/6/2017 2626.24 2634.41 2624.75 2629.27 2629.27 3.23E+09
12/7/2017 2628.38 2640.99 2626.53 2636.98 2636.98 3.29E+09
12/8/2017 2646.21 2651.65 2644.1 2651.5 2651.5 3.11E+09
12/11/2017 2652.19 2660.33 2651.47 2659.99 2659.99 3.09E+09
12/12/2017 2661.73 2669.72 2659.78 2664.11 2664.11 3.56E+09
12/13/2017 2667.59 2671.88 2662.85 2662.85 2662.85 3.54E+09
12/14/2017 2665.87 2668.09 2652.01 2652.01 2652.01 3.43E+09
12/15/2017 2660.63 2679.63 2659.14 2675.81 2675.81 5.72E+09
12/18/2017 2685.92 2694.97 2685.92 2690.16 2690.16 3.72E+09
12/19/2017 2692.71 2694.44 2680.74 2681.47 2681.47 3.37E+09
12/20/2017 2688.18 2691.01 2676.11 2679.25 2679.25 3.24E+09
12/21/2017 2683.02 2692.64 2682.4 2684.57 2684.57 3.27E+09
12/22/2017 2684.22 2685.35 2678.13 2683.34 2683.34 2.4E+09
12/26/2017 2679.09 2682.74 2677.96 2680.5 2680.5 1.97E+09
12/27/2017 2682.1 2685.64 2678.91 2682.62 2682.62 2.2E+09
12/28/2017 2686.1 2687.66 2682.69 2687.54 2687.54 2.15E+09
12/29/2017 2689.15 2692.12 2673.61 2673.61 2673.61 2.44E+09
1/2/2018 2683.73 2695.89 2682.36 2695.81 2695.81 3.37E+09
1/3/2018 2697.85 2714.37 2697.77 2713.06 2713.06 3.54E+09
1/4/2018 2719.31 2729.29 2719.07 2723.99 2723.99 3.7E+09
1/5/2018 2731.33 2743.45 2727.92 2743.15 2743.15 3.24E+09
1/8/2018 2742.67 2748.51 2737.6 2747.71 2747.71 3.24E+09
1/9/2018 2751.15 2759.14 2747.86 2751.29 2751.29 3.45E+09
1/10/2018 2745.55 2750.8 2736.06 2748.23 2748.23 3.58E+09
1/11/2018 2752.97 2767.56 2752.78 2767.56 2767.56 3.64E+09
1/12/2018 2770.18 2787.85 2769.64 2786.24 2786.24 3.57E+09
1/16/2018 2798.96 2807.54 2768.64 2776.42 2776.42 4.33E+09
1/17/2018 2784.99 2807.04 2778.38 2802.56 2802.56 3.78E+09
1/18/2018 2802.4 2805.83 2792.56 2798.03 2798.03 3.68E+09
1/19/2018 2802.6 2810.33 2798.08 2810.3 2810.3 3.64E+09
1/22/2018 2809.16 2833.03 2808.12 2832.97 2832.97 3.47E+09
1/23/2018 2835.05 2842.24 2830.59 2839.13 2839.13 3.52E+09
1/24/2018 2845.42 2852.97 2824.81 2837.54 2837.54 4.01E+09
1/25/2018 2846.24 2848.56 2830.94 2839.25 2839.25 3.84E+09
1/26/2018 2847.48 2872.87 2846.18 2872.87 2872.87 3.44E+09
1/29/2018 2867.23 2870.62 2851.48 2853.53 2853.53 3.57E+09
1/30/2018 2832.74 2837.75 2818.27 2822.43 2822.43 3.99E+09
1/31/2018 2832.41 2839.26 2813.04 2823.81 2823.81 4.26E+09
2/1/2018 2816.45 2835.96 2812.7 2821.98 2821.98 3.94E+09
2/2/2018 2808.92 2808.92 2759.97 2762.13 2762.13 4.3E+09
2/5/2018 2741.06 2763.39 2638.17 2648.94 2648.94 5.28E+09
2/6/2018 2614.78 2701.04 2593.07 2695.14 2695.14 5.89E+09
2/7/2018 2690.95 2727.67 2681.33 2681.66 2681.66 4.63E+09
2/8/2018 2685.01 2685.27 2580.56 2581 2581 5.31E+09
2/9/2018 2601.78 2638.67 2532.69 2619.55 2619.55 5.68E+09
2/12/2018 2636.75 2672.61 2622.45 2656 2656 4.06E+09
2/13/2018 2646.27 2668.84 2637.08 2662.94 2662.94 3.47E+09
2/14/2018 2651.21 2702.1 2648.87 2698.63 2698.63 4E+09
2/15/2018 2713.46 2731.51 2689.82 2731.2 2731.2 3.68E+09
2/16/2018 2727.14 2754.42 2725.11 2732.22 2732.22 3.64E+09
2/20/2018 2722.99 2737.6 2706.76 2716.26 2716.26 3.63E+09
2/21/2018 2720.53 2747.75 2701.29 2701.33 2701.33 3.78E+09
2/22/2018 2710.42 2731.26 2697.77 2703.96 2703.96 3.7E+09
2/23/2018 2715.8 2747.76 2713.74 2747.3 2747.3 3.19E+09
2/26/2018 2757.37 2780.64 2753.78 2779.6 2779.6 3.42E+09
2/27/2018 2780.45 2789.15 2744.22 2744.28 2744.28 3.75E+09
2/28/2018 2753.78 2761.52 2713.54 2713.83 2713.83 4.23E+09
3/1/2018 2715.22 2730.89 2659.65 2677.67 2677.67 4.5E+09
3/2/2018 2658.89 2696.25 2647.32 2691.25 2691.25 3.88E+09
3/5/2018 2681.06 2728.09 2675.75 2720.94 2720.94 3.71E+09
3/6/2018 2730.18 2732.08 2711.26 2728.12 2728.12 3.37E+09
3/7/2018 2710.18 2730.6 2701.74 2726.8 2726.8 3.39E+09
3/8/2018 2732.75 2740.45 2722.65 2738.97 2738.97 3.21E+09
3/9/2018 2752.91 2786.57 2751.54 2786.57 2786.57 3.36E+09
3/12/2018 2790.54 2796.98 2779.26 2783.02 2783.02 3.19E+09
3/13/2018 2792.31 2801.9 2758.68 2765.31 2765.31 3.3E+09
3/14/2018 2774.06 2777.11 2744.38 2749.48 2749.48 3.39E+09
3/15/2018 2754.27 2763.03 2741.47 2747.33 2747.33 3.5E+09
3/16/2018 2750.57 2761.85 2749.97 2752.01 2752.01 5.37E+09
3/19/2018 2741.38 2741.38 2694.59 2712.92 2712.92 3.3E+09
3/20/2018 2715.05 2724.22 2710.05 2716.94 2716.94 3.26E+09
3/21/2018 2714.99 2739.14 2709.79 2711.93 2711.93 3.42E+09
3/22/2018 2691.36 2695.68 2641.59 2643.69 2643.69 3.74E+09
3/23/2018 2646.71 2657.67 2585.89 2588.26 2588.26 3.82E+09
3/26/2018 2619.35 2661.36 2601.81 2658.55 2658.55 3.51E+09
3/27/2018 2667.57 2674.78 2596.12 2612.62 2612.62 3.71E+09
3/28/2018 2611.3 2632.65 2593.06 2605 2605 3.86E+09
3/29/2018 2614.41 2659.07 2609.72 2640.87 2640.87 3.57E+09
4/2/2018 2633.45 2638.3 2553.8 2581.88 2581.88 3.6E+09
4/3/2018 2592.17 2619.14 2575.49 2614.45 2614.45 3.39E+09
4/4/2018 2584.04 2649.86 2573.61 2644.69 2644.69 3.35E+09
4/5/2018 2657.36 2672.08 2649.58 2662.84 2662.84 3.18E+09
4/6/2018 2645.82 2656.88 2586.27 2604.47 2604.47 3.3E+09
4/9/2018 2617.18 2653.55 2610.79 2613.16 2613.16 3.06E+09
4/10/2018 2638.41 2665.45 2635.78 2656.87 2656.87 3.54E+09
4/11/2018 2643.89 2661.43 2639.25 2642.19 2642.19 3.02E+09
4/12/2018 2653.83 2674.72 2653.83 2663.99 2663.99 3.02E+09
4/13/2018 2676.9 2680.26 2645.05 2656.3 2656.3 2.96E+09
4/16/2018 2670.1 2686.49 2665.16 2677.84 2677.84 3.02E+09
4/17/2018 2692.74 2713.34 2692.05 2706.39 2706.39 3.23E+09
4/18/2018 2710.11 2717.49 2703.63 2708.64 2708.64 3.38E+09
4/19/2018 2701.16 2702.84 2681.9 2693.13 2693.13 3.35E+09
4/20/2018 2692.56 2693.94 2660.61 2670.14 2670.14 3.39E+09
4/23/2018 2675.4 2682.86 2657.99 2670.29 2670.29 3.02E+09
4/24/2018 2680.8 2683.55 2617.32 2634.56 2634.56 3.71E+09
4/25/2018 2634.92 2645.3 2612.67 2639.4 2639.4 3.5E+09
4/26/2018 2651.65 2676.48 2647.16 2666.94 2666.94 3.67E+09
4/27/2018 2675.47 2677.35 2659.01 2669.91 2669.91 3.22E+09
4/30/2018 2682.51 2682.87 2648.04 2648.05 2648.05 3.73E+09
5/1/2018 2642.96 2655.27 2625.41 2654.8 2654.8 3.56E+09
5/2/2018 2654.24 2660.87 2631.7 2635.67 2635.67 4.01E+09
5/3/2018 2628.08 2637.14 2594.62 2629.73 2629.73 3.85E+09
5/4/2018 2621.45 2670.93 2615.32 2663.42 2663.42 3.33E+09
5/7/2018 2680.34 2683.35 2664.7 2672.63 2672.63 3.24E+09
5/8/2018 2670.26 2676.34 2655.2 2671.92 2671.92 3.72E+09
5/9/2018 2678.12 2701.27 2674.14 2697.79 2697.79 3.91E+09
5/10/2018 2705.02 2726.11 2704.54 2723.07 2723.07 3.33E+09
5/11/2018 2722.7 2732.86 2717.45 2727.72 2727.72 2.86E+09
5/14/2018 2738.47 2742.1 2725.47 2730.13 2730.13 2.97E+09
5/15/2018 2718.59 2718.59 2701.91 2711.45 2711.45 3.29E+09
5/16/2018 2712.62 2727.76 2712.17 2722.46 2722.46 3.2E+09
5/17/2018 2719.71 2731.96 2711.36 2720.13 2720.13 3.48E+09
5/18/2018 2717.35 2719.5 2709.18 2712.97 2712.97 3.37E+09
5/21/2018 2735.39 2739.19 2725.7 2733.01 2733.01 3.02E+09
5/22/2018 2738.34 2742.24 2721.88 2724.44 2724.44 3.37E+09
5/23/2018 2713.98 2733.33 2709.54 2733.29 2733.29 3.33E+09
5/24/2018 2730.94 2731.97 2707.38 2727.76 2727.76 3.26E+09
5/25/2018 2723.6 2727.36 2714.99 2721.33 2721.33 3E+09
5/29/2018 2705.11 2710.67 2676.81 2689.86 2689.86 3.74E+09
5/30/2018 2702.43 2729.34 2702.43 2724.01 2724.01 3.56E+09
5/31/2018 2720.98 2722.5 2700.68 2705.27 2705.27 4.24E+09
6/1/2018 2718.7 2736.93 2718.7 2734.62 2734.62 3.68E+09
6/4/2018 2741.67 2749.16 2740.54 2746.87 2746.87 3.38E+09
6/5/2018 2748.46 2752.61 2739.51 2748.8 2748.8 3.52E+09
6/6/2018 2753.25 2772.39 2748.46 2772.35 2772.35 3.65E+09
6/7/2018 2774.84 2779.9 2760.16 2770.37 2770.37 3.71E+09
6/8/2018 2765.84 2779.39 2763.59 2779.03 2779.03 3.12E+09
6/11/2018 2780.18 2790.21 2780.17 2782 2782 3.23E+09
6/12/2018 2785.6 2789.8 2778.78 2786.85 2786.85 3.4E+09
6/13/2018 2787.94 2791.47 2774.65 2775.63 2775.63 3.78E+09
6/14/2018 2783.21 2789.06 2776.52 2782.49 2782.49 3.53E+09
6/15/2018 2777.78 2782.81 2761.73 2779.66 2779.66 5.43E+09
6/18/2018 2765.79 2774.99 2757.12 2773.75 2773.75 3.29E+09
6/19/2018 2752.01 2765.05 2743.19 2762.59 2762.59 3.66E+09
6/20/2018 2769.73 2774.86 2763.91 2767.32 2767.32 3.33E+09
6/21/2018 2769.28 2769.28 2744.39 2749.76 2749.76 3.3E+09
6/22/2018 2760.79 2764.17 2752.68 2754.88 2754.88 5.45E+09
6/25/2018 2742.94 2742.94 2698.67 2717.07 2717.07 3.66E+09
6/26/2018 2722.12 2732.91 2715.6 2723.06 2723.06 3.56E+09
6/27/2018 2728.45 2746.09 2699.38 2699.63 2699.63 3.78E+09
6/28/2018 2698.69 2724.34 2691.99 2716.31 2716.31 3.43E+09
6/29/2018 2727.13 2743.26 2718.03 2718.37 2718.37 3.57E+09
7/2/2018 2704.95 2727.26 2698.95 2726.71 2726.71 3.07E+09
 7/3/2018 2733.27 2736.58 2711.16 2713.22 2713.22 1.91E+09
7/5/2018 2724.19 2737.83 2716.02 2736.61 2736.61 2.95E+09
7/6/2018 2737.68 2764.41 2733.52 2759.82 2759.82 2.55E+09
7/9/2018 2775.62 2784.65 2770.73 2784.17 2784.17 3.05E+09
7/10/2018 2788.56 2795.58 2786.24 2793.84 2793.84 3.06E+09
7/11/2018 2779.82 2785.91 2770.77 2774.02 2774.02 2.96E+09
7/12/2018 2783.14 2799.22 2781.53 2798.29 2798.29 2.82E+09
7/13/2018 2796.93 2804.53 2791.69 2801.31 2801.31 2.61E+09
7/16/2018 2797.36 2801.19 2793.39 2798.43 2798.43 2.81E+09
7/17/2018 2789.34 2814.19 2789.24 2809.55 2809.55 3.05E+09
7/18/2018 2811.35 2816.76 2805.89 2815.62 2815.62 3.09E+09
7/19/2018 2809.37 2812.05 2799.77 2804.49 2804.49 3.27E+09
7/20/2018 2804.55 2809.7 2800.01 2801.83 2801.83 3.23E+09
7/23/2018 2799.17 2808.61 2795.14 2806.98 2806.98 2.91E+09
7/24/2018 2820.68 2829.99 2811.12 2820.4 2820.4 3.42E+09
7/25/2018 2817.73 2848.03 2817.73 2846.07 2846.07 3.55E+09
7/26/2018 2835.49 2845.57 2835.26 2837.44 2837.44 3.65E+09
7/27/2018 2842.35 2843.17 2808.34 2818.82 2818.82 3.42E+09
7/30/2018 2819 2821.74 2798.11 2802.6 2802.6 3.25E+09
7/31/2018 2809.73 2824.46 2808.06 2816.29 2816.29 3.89E+09
8/1/2018 2821.17 2825.83 2805.85 2813.36 2813.36 3.5E+09
8/2/2018 2800.48 2829.91 2796.34 2827.22 2827.22 3.47E+09
8/3/2018 2829.62 2840.38 2827.37 2840.35 2840.35 3.03E+09
8/6/2018 2840.29 2853.29 2835.98 2850.4 2850.4 2.87E+09
8/7/2018 2855.92 2863.43 2855.92 2858.45 2858.45 3.16E+09
8/8/2018 2856.79 2862.44 2853.09 2857.7 2857.7 2.97E+09
8/9/2018 2857.19 2862.48 2851.98 2853.58 2853.58 3.05E+09
8/10/2018 2838.9 2842.2 2825.81 2833.28 2833.28 3.26E+09
8/13/2018 2835.46 2843.4 2819.88 2821.93 2821.93 3.16E+09
8/14/2018 2827.88 2843.11 2826.58 2839.96 2839.96 2.98E+09
8/15/2018 2827.95 2827.95 2802.49 2818.37 2818.37 3.65E+09
8/16/2018 2831.44 2850.49 2831.44 2840.69 2840.69 3.22E+09
8/17/2018 2838.32 2855.63 2833.73 2850.13 2850.13 3.02E+09
8/20/2018 2853.93 2859.76 2850.62 2857.05 2857.05 2.75E+09
8/21/2018 2861.51 2873.23 2861.32 2862.96 2862.96 3.15E+09
8/22/2018 2860.99 2867.54 2856.05 2861.82 2861.82 2.69E+09
8/23/2018 2860.29 2868.78 2854.03 2856.98 2856.98 2.71E+09
8/24/2018 2862.35 2876.16 2862.35 2874.69 2874.69 2.6E+09
8/27/2018 2884.69 2898.25 2884.69 2896.74 2896.74 2.85E+09
8/28/2018 2901.45 2903.77 2893.5 2897.52 2897.52 2.68E+09
8/29/2018 2900.62 2916.5 2898.4 2914.04 2914.04 2.79E+09
8/30/2018 2908.94 2912.46 2895.22 2901.13 2901.13 2.8E+09
8/31/2018 2898.37 2906.32 2891.73 2901.52 2901.52 2.88E+09
9/4/2018 2896.96 2900.18 2885.13 2896.72 2896.72 3.08E+09
9/5/2018 2891.59 2894.21 2876.92 2888.6 2888.6 3.24E+09
 9/6/2018 2888.64 2892.05 2867.29 2878.05 2878.05 3.14E+09
9/7/2018 2868.26 2883.81 2864.12 2871.68 2871.68 2.95E+09
9/10/2018 2881.39 2886.93 2875.94 2877.13 2877.13 2.73E+09
9/11/2018 2871.57 2892.52 2866.78 2887.89 2887.89 2.9E+09
9/12/2018 2888.29 2894.65 2879.2 2888.92 2888.92 3.26E+09
9/13/2018 2896.85 2906.76 2896.39 2904.18 2904.18 3.25E+09
9/14/2018 2906.38 2908.3 2895.77 2904.98 2904.98 3.15E+09
9/17/2018 2903.83 2904.65 2886.16 2888.8 2888.8 2.95E+09
9/18/2018 2890.74 2911.17 2890.43 2904.31 2904.31 3.07E+09
9/19/2018 2906.6 2912.36 2903.82 2907.95 2907.95 3.28E+09
9/20/2018 2919.73 2934.8 2919.73 2930.75 2930.75 3.34E+09
9/21/2018 2936.76 2940.91 2927.11 2929.67 2929.67 5.61E+09
9/24/2018 2921.83 2923.79 2912.63 2919.37 2919.37 3.37E+09
9/25/2018 2921.75 2923.95 2913.7 2915.56 2915.56 3.29E+09
9/26/2018 2916.98 2931.15 2903.28 2905.97 2905.97 3.39E+09
9/27/2018 2911.65 2927.22 2909.27 2914 2914 3.06E+09
9/28/2018 2910.03 2920.53 2907.5 2913.98 2913.98 3.43E+09
10/1/2018 2926.29 2937.06 2917.91 2924.59 2924.59 3.36E+09
10/2/2018 2923.8 2931.42 2919.37 2923.43 2923.43 3.4E+09
10/3/2018 2931.69 2939.86 2921.36 2925.51 2925.51 3.6E+09
10/4/2018 2919.35 2919.78 2883.92 2901.61 2901.61 3.5E+09
10/5/2018 2902.54 2909.64 2869.29 2885.57 2885.57 3.33E+09
10/8/2018 2877.53 2889.45 2862.08 2884.43 2884.43 3.33E+09
10/9/2018 2882.51 2894.83 2874.27 2880.34 2880.34 3.52E+09
10/10/2018 2873.9 2874.02 2784.86 2785.68 2785.68 4.5E+09
10/11/2018 2776.87 2795.14 2710.51 2728.37 2728.37 4.89E+09
10/12/2018 2770.54 2775.77 2729.44 2767.13 2767.13 3.97E+09
10/15/2018 2763.83 2775.99 2749.03 2750.79 2750.79 3.3E+09
10/16/2018 2767.05 2813.46 2766.91 2809.92 2809.92 3.43E+09
10/17/2018 2811.67 2816.94 2781.81 2809.21 2809.21 3.32E+09
10/18/2018 2802 2806.04 2755.18 2768.78 2768.78 3.62E+09
10/19/2018 2775.66 2797.77 2760.27 2767.78 2767.78 3.57E+09
10/22/2018 2773.94 2778.94 2749.22 2755.88 2755.88 3.31E+09
10/23/2018 2721.03 2753.59 2691.43 2740.69 2740.69 4.35E+09
10/24/2018 2737.87 2742.59 2651.89 2656.1 2656.1 4.71E+09
10/25/2018 2674.88 2722.7 2667.84 2705.57 2705.57 4.63E+09
10/26/2018 2667.86 2692.38 2628.16 2658.69 2658.69 4.8E+09
10/29/2018 2682.65 2706.85 2603.54 2641.25 2641.25 4.67E+09
10/30/2018 2640.68 2685.43 2635.34 2682.63 2682.63 5.11E+09
10/31/2018 2705.6 2736.69 2705.6 2711.74 2711.74 5.11E+09
11/1/2018 2717.58 2741.67 2708.85 2740.37 2740.37 4.71E+09
11/2/2018 2745.45 2756.55 2700.44 2723.06 2723.06 4.24E+09
11/5/2018 2726.37 2744.27 2717.94 2738.31 2738.31 3.62E+09
11/6/2018 2738.4 2756.82 2737.08 2755.45 2755.45 3.51E+09
11/7/2018 2774.13 2815.15 2774.13 2813.89 2813.89 3.91E+09
 11/8/2018 2806.38 2814.75 2794.99 2806.83 2806.83 3.63E+09
11/9/2018 2794.1 2794.1 2764.24 2781.01 2781.01 4.02E+09
11/12/2018 2773.93 2775.99 2722 2726.22 2726.22 3.67E+09
11/13/2018 2730.05 2754.6 2714.98 2722.18 2722.18 4.09E+09
11/14/2018 2737.9 2746.8 2685.75 2701.58 2701.58 4.4E+09
11/15/2018 2693.52 2735.38 2670.75 2730.2 2730.2 4.18E+09
11/16/2018 2718.54 2746.75 2712.16 2736.27 2736.27 3.98E+09
11/19/2018 2730.74 2733.16 2681.09 2690.73 2690.73 3.77E+09
11/20/2018 2654.6 2669.44 2631.52 2641.89 2641.89 4.36E+09
11/21/2018 2657.74 2670.73 2649.82 2649.93 2649.93 3.23E+09
11/23/2018 2633.36 2647.55 2631.09 2632.56 2632.56 1.65E+09
11/26/2018 2649.97 2674.35 2649.97 2673.45 2673.45 3.44E+09
11/27/2018 2663.75 2682.53 2655.89 2682.17 2682.17 3.49E+09
11/28/2018 2691.45 2744 2684.38 2743.79 2743.79 3.95E+09
11/29/2018 2736.97 2753.75 2722.94 2737.8 2737.8 3.56E+09
11/30/2018 2737.76 2760.88 2732.76 2760.17 2760.17 4.66E+09
12/3/2018 2790.5 2800.18 2773.38 2790.37 2790.37 4.19E+09
12/4/2018 2782.43 2785.93 2697.18 2700.06 2700.06 4.5E+09
12/6/2018 2663.51 2696.15 2621.53 2695.95 2695.95 5.14E+09
12/7/2018 2691.26 2708.54 2623.14 2633.08 2633.08 4.22E+09
12/10/2018 2630.86 2647.51 2583.23 2637.72 2637.72 4.15E+09
12/11/2018 2664.44 2674.35 2621.3 2636.78 2636.78 3.91E+09
12/12/2018 2658.23 2685.44 2650.26 2651.07 2651.07 3.96E+09
12/13/2018 2658.7 2670.19 2637.27 2650.54 2650.54 3.93E+09
12/14/2018 2629.68 2635.07 2593.84 2599.95 2599.95 4.04E+09
12/17/2018 2590.75 2601.13 2530.54 2545.94 2545.94 4.62E+09
12/18/2018 2559.9 2573.99 2528.71 2546.16 2546.16 4.47E+09
12/19/2018 2547.05 2585.29 2488.96 2506.96 2506.96 5.13E+09
12/20/2018 2496.77 2509.63 2441.18 2467.42 2467.42 5.59E+09
12/21/2018 2465.38 2504.41 2408.55 2416.62 2416.62 7.61E+09
12/24/2018 2400.56 2410.34 2351.1 2351.1 2351.1 2.61E+09
12/26/2018 2363.12 2467.76 2346.58 2467.7 2467.7 4.23E+09
12/27/2018 2442.5 2489.1 2397.94 2488.83 2488.83 4.1E+09
12/28/2018 2498.77 2520.27 2472.89 2485.74 2485.74 3.7E+09
12/31/2018 2498.94 2509.24 2482.82 2506.85 2506.85 3.44E+09
1/2/2019 2476.96 2519.49 2467.47 2510.03 2510.03 3.73E+09
1/3/2019 2491.92 2493.14 2443.96 2447.89 2447.89 3.82E+09
1/4/2019 2474.33 2538.07 2474.33 2531.94 2531.94 4.21E+09
1/7/2019 2535.61 2566.16 2524.56 2549.69 2549.69 4.1E+09
1/8/2019 2568.11 2579.82 2547.56 2574.41 2574.41 4.08E+09
1/9/2019 2580 2595.32 2568.89 2584.96 2584.96 4.05E+09
1/10/2019 2573.51 2597.82 2562.02 2596.64 2596.64 3.7E+09
1/11/2019 2588.11 2596.27 2577.4 2596.26 2596.26 3.43E+09
1/14/2019 2580.31 2589.32 2570.41 2582.61 2582.61 3.66E+09
1/15/2019 2585.1 2613.08 2585.1 2610.3 2610.3 3.57E+09
1/16/2019 2614.75 2625.76 2612.68 2616.1 2616.1 3.86E+09
1/17/2019 2609.28 2645.06 2606.36 2635.96 2635.96 3.77E+09
1/18/2019 2651.27 2675.47 2647.58 2670.71 2670.71 3.99E+09
1/22/2019 2657.88 2657.88 2617.27 2632.9 2632.9 3.91E+09
1/23/2019 2643.48 2653.19 2612.86 2638.7 2638.7 3.34E+09
1/24/2019 2638.84 2647.2 2627.01 2642.33 2642.33 3.43E+09
1/25/2019 2657.44 2672.38 2657.33 2664.76 2664.76 3.81E+09
1/28/2019 2644.97 2644.97 2624.06 2643.85 2643.85 3.61E+09
1/29/2019 2644.89 2650.93 2631.05 2640 2640 3.5E+09
1/30/2019 2653.62 2690.44 2648.34 2681.05 2681.05 3.87E+09
1/31/2019 2685.49 2708.95 2678.65 2704.1 2704.1 4.92E+09
2/1/2019 2702.32 2716.66 2696.88 2706.53 2706.53 3.76E+09
2/4/2019 2706.49 2724.99 2698.75 2724.87 2724.87 3.36E+09
2/5/2019 2728.34 2738.98 2724.03 2737.7 2737.7 3.56E+09
2/6/2019 2735.05 2738.08 2724.15 2731.61 2731.61 3.47E+09
2/7/2019 2717.53 2719.32 2687.26 2706.05 2706.05 4.1E+09
2/8/2019 2692.36 2708.07 2681.83 2707.88 2707.88 3.62E+09
2/11/2019 2712.4 2718.05 2703.79 2709.8 2709.8 3.36E+09
2/12/2019 2722.61 2748.19 2722.61 2744.73 2744.73 3.83E+09
2/13/2019 2750.3 2761.85 2748.63 2753.03 2753.03 3.67E+09
2/14/2019 2743.5 2757.9 2731.23 2745.73 2745.73 3.84E+09
2/15/2019 2760.24 2775.66 2760.24 2775.6 2775.6 3.64E+09
2/19/2019 2769.28 2787.33 2767.29 2779.76 2779.76 3.53E+09
2/20/2019 2779.05 2789.88 2774.06 2784.7 2784.7 3.84E+09
2/21/2019 2780.24 2781.58 2764.55 2774.88 2774.88 3.56E+09
2/22/2019 2780.67 2794.2 2779.11 2792.67 2792.67 3.43E+09
2/25/2019 2804.35 2813.49 2794.99 2796.11 2796.11 3.8E+09
2/26/2019 2792.36 2803.12 2789.47 2793.9 2793.9 3.65E+09
2/27/2019 2787.5 2795.76 2775.13 2792.38 2792.38 3.77E+09
2/28/2019 2788.11 2793.73 2782.51 2784.49 2784.49 4.4E+09
3/1/2019 2798.22 2808.02 2787.38 2803.69 2803.69 3.97E+09
3/4/2019 2814.37 2816.88 2767.66 2792.81 2792.81 3.92E+09
3/5/2019 2794.41 2796.44 2782.97 2789.65 2789.65 3.59E+09
3/6/2019 2790.27 2790.27 2768.69 2771.45 2771.45 3.79E+09
3/7/2019 2766.53 2767.25 2739.09 2748.93 2748.93 3.9E+09
3/8/2019 2730.79 2744.13 2722.27 2743.07 2743.07 3.42E+09
3/11/2019 2747.61 2784 2747.61 2783.3 2783.3 3.75E+09
3/12/2019 2787.34 2798.32 2786.73 2791.52 2791.52 3.41E+09
3/13/2019 2799.78 2821.24 2799.78 2810.92 2810.92 3.77E+09
3/14/2019 2810.38 2815 2803.46 2808.48 2808.48 3.47E+09
3/15/2019 2810.79 2830.73 2810.79 2822.48 2822.48 5.96E+09
3/18/2019 2822.61 2835.41 2821.99 2832.94 2832.94 3.55E+09
3/19/2019 2840.76 2852.42 2823.27 2832.57 2832.57 3.62E+09
3/20/2019 2831.34 2843.54 2812.43 2824.23 2824.23 3.77E+09
3/21/2019 2819.72 2860.31 2817.38 2854.88 2854.88 3.55E+09
3/22/2019 2844.52 2846.16 2800.47 2800.71 2800.71 4.24E+09
3/25/2019 2796.01 2809.79 2785.02 2798.36 2798.36 3.38E+09
3/26/2019 2812.66 2829.87 2803.99 2818.46 2818.46 3.27E+09
3/27/2019 2819.72 2825.56 2787.72 2805.37 2805.37 3.37E+09
3/28/2019 2809.4 2819.71 2798.77 2815.44 2815.44 3.16E+09
3/29/2019 2828.27 2836.03 2819.23 2834.4 2834.4 3.74E+09
4/1/2019 2848.63 2869.4 2848.63 2867.19 2867.19 3.5E+09
4/2/2019 2868.24 2872.9 2858.75 2867.24 2867.24 3.25E+09
4/3/2019 2876.09 2885.25 2865.17 2873.4 2873.4 3.55E+09
4/4/2019 2873.99 2881.28 2867.14 2879.39 2879.39 3.02E+09
4/5/2019 2884.16 2893.24 2882.99 2892.74 2892.74 3.15E+09
4/8/2019 2888.46 2895.95 2880.78 2895.77 2895.77 3.05E+09
4/9/2019 2886.58 2886.88 2873.33 2878.2 2878.2 3.01E+09
4/10/2019 2881.37 2889.71 2879.13 2888.21 2888.21 3.06E+09
4/11/2019 2891.92 2893.42 2881.99 2888.32 2888.32 2.94E+09
4/12/2019 2900.86 2910.54 2898.37 2907.41 2907.41 3.69E+09
4/15/2019 2908.32 2909.6 2896.48 2905.58 2905.58 3.09E+09
4/16/2019 2912.26 2916.06 2900.71 2907.06 2907.06 3.4E+09
4/17/2019 2916.04 2918 2895.45 2900.45 2900.45 3.6E+09
4/18/2019 2904.81 2908.4 2891.9 2905.03 2905.03 3.51E+09
4/22/2019 2898.78 2909.51 2896.35 2907.97 2907.97 3E+09
4/23/2019 2909.99 2936.31 2908.53 2933.68 2933.68 3.64E+09
4/24/2019 2934 2936.83 2926.05 2927.25 2927.25 3.45E+09
4/25/2019 2928.99 2933.1 2912.84 2926.17 2926.17 3.43E+09
4/26/2019 2925.81 2939.88 2917.56 2939.88 2939.88 3.25E+09
4/29/2019 2940.58 2949.52 2939.35 2943.03 2943.03 3.12E+09
4/30/2019 2937.14 2948.22 2924.11 2945.83 2945.83 3.92E+09
5/1/2019 2952.33 2954.13 2923.36 2923.73 2923.73 3.65E+09
5/2/2019 2922.16 2931.68 2900.5 2917.52 2917.52 3.78E+09
5/3/2019 2929.21 2947.85 2929.21 2945.64 2945.64 3.34E+09
5/6/2019 2908.89 2937.32 2898.21 2932.47 2932.47 3.18E+09
5/7/2019 2913.03 2913.03 2862.6 2884.05 2884.05 3.77E+09
5/8/2019 2879.61 2897.96 2873.28 2879.42 2879.42 3.49E+09
5/9/2019 2859.84 2875.97 2836.4 2870.72 2870.72 3.64E+09
5/10/2019 2863.1 2891.31 2825.39 2881.4 2881.4 3.53E+09
5/13/2019 2840.19 2840.19 2801.43 2811.87 2811.87 3.89E+09
5/14/2019 2820.12 2852.54 2820.12 2834.41 2834.41 3.32E+09
5/15/2019 2820.38 2858.68 2815.08 2850.96 2850.96 3.13E+09
5/16/2019 2855.8 2892.15 2855.8 2876.32 2876.32 3.34E+09
5/17/2019 2858.6 2885.48 2854.23 2859.53 2859.53 3.26E+09
5/20/2019 2841.94 2853.86 2831.29 2840.23 2840.23 3.29E+09
5/21/2019 2854.02 2868.88 2854.02 2864.36 2864.36 3.22E+09
5/22/2019 2856.06 2865.47 2851.11 2856.27 2856.27 3.19E+09
5/23/2019 2836.7 2836.7 2805.49 2822.24 2822.24 3.89E+09
5/24/2019 2832.41 2841.36 2820.19 2826.06 2826.06 2.89E+09
5/28/2019 2830.03 2840.51 2801.58 2802.39 2802.39 4.12E+09
5/29/2019 2790.25 2792.03 2766.06 2783.02 2783.02 3.7E+09
5/30/2019 2786.94 2799 2776.74 2788.86 2788.86 3.27E+09
5/31/2019 2766.15 2768.98 2750.52 2752.06 2752.06 3.98E+09
6/3/2019 2751.53 2763.07 2728.81 2744.45 2744.45 3.94E+09
6/4/2019 2762.64 2804.49 2762.64 2803.27 2803.27 3.81E+09
6/5/2019 2818.09 2827.28 2800.92 2826.15 2826.15 3.55E+09
6/6/2019 2828.51 2852.1 2822.45 2843.49 2843.49 3.4E+09
6/7/2019 2852.87 2884.97 2852.87 2873.34 2873.34 3.22E+09
6/10/2019 2885.83 2904.77 2885.51 2886.73 2886.73 3.21E+09
6/11/2019 2903.27 2910.61 2878.53 2885.72 2885.72 3.55E+09
6/12/2019 2882.73 2888.57 2874.68 2879.84 2879.84 3.03E+09
6/13/2019 2886.24 2895.24 2881.99 2891.64 2891.64 3.07E+09
6/14/2019 2886.82 2894.45 2879.62 2886.98 2886.98 2.92E+09
6/17/2019 2889.75 2897.27 2887.3 2889.67 2889.67 2.81E+09
6/18/2019 2906.71 2930.79 2905.44 2917.75 2917.75 3.44E+09
6/19/2019 2920.55 2931.74 2911.43 2926.46 2926.46 3.29E+09
6/20/2019 2949.6 2958.06 2931.5 2954.18 2954.18 3.91E+09
6/21/2019 2952.71 2964.15 2946.87 2950.46 2950.46 5E+09
6/24/2019 2951.42 2954.92 2944.05 2945.35 2945.35 3.14E+09
6/25/2019 2945.78 2946.52 2916.01 2917.38 2917.38 3.58E+09
6/26/2019 2926.07 2932.59 2912.99 2913.78 2913.78 3.48E+09
6/27/2019 2919.66 2929.3 2918.57 2924.92 2924.92 3.12E+09
6/28/2019 2932.94 2943.98 2929.05 2941.76 2941.76 5.42E+09
7/1/2019 2971.41 2977.93 2952.22 2964.33 2964.33 3.51E+09
7/2/2019 2964.66 2973.21 2955.92 2973.01 2973.01 3.21E+09
7/3/2019 2978.08 2995.84 2977.96 2995.82 2995.82 1.96E+09
7/5/2019 2984.25 2994.03 2967.97 2990.41 2990.41 2.43E+09
7/8/2019 2979.77 2980.76 2970.09 2975.95 2975.95 2.9E+09
7/9/2019 2965.52 2981.9 2963.44 2979.63 2979.63 3.03E+09
7/10/2019 2989.3 3002.98 2984.62 2993.07 2993.07 3.15E+09
7/11/2019 2999.62 3002.33 2988.8 2999.91 2999.91 3.15E+09
7/12/2019 3003.36 3013.92 3001.87 3013.77 3013.77 2.97E+09
7/15/2019 3017.8 3017.8 3008.77 3014.3 3014.3 2.87E+09
7/16/2019 3012.13 3015.02 3001.15 3004.04 3004.04 3.29E+09
7/17/2019 3005.1 3005.26 2984.25 2984.42 2984.42 3.18E+09
7/18/2019 2978.87 2998.28 2973.09 2995.11 2995.11 3.3E+09
7/19/2019 3004.26 3006.02 2975.86 2976.61 2976.61 3.26E+09
7/22/2019 2981.93 2990.71 2976.65 2985.03 2985.03 3E+09
7/23/2019 2994.74 3005.9 2988.56 3005.47 3005.47 3.31E+09
7/24/2019 2998.77 3019.59 2996.82 3019.56 3019.56 3.43E+09
7/25/2019 3016.26 3016.31 2997.24 3003.67 3003.67 3.65E+09
7/26/2019 3013.25 3027.98 3012.59 3025.86 3025.86 3.26E+09
7/29/2019 3024.47 3025.61 3014.3 3020.97 3020.97 3.2E+09
7/30/2019 3007.66 3017.19 3000.94 3013.18 3013.18 3.63E+09
7/31/2019 3016.22 3017.4 2958.08 2980.38 2980.38 4.62E+09
8/1/2019 2980.32 3013.59 2945.23 2953.56 2953.56 4.76E+09
8/2/2019 2943.9 2945.5 2914.11 2932.05 2932.05 3.87E+09
8/5/2019 2898.07 2898.07 2822.12 2844.74 2844.74 4.51E+09
8/6/2019 2861.18 2884.4 2847.42 2881.77 2881.77 4.15E+09
8/7/2019 2858.65 2892.17 2825.71 2883.98 2883.98 4.49E+09
8/8/2019 2896.21 2938.72 2894.47 2938.09 2938.09 4.11E+09
8/9/2019 2930.51 2935.75 2900.15 2918.65 2918.65 3.35E+09
8/12/2019 2907.07 2907.58 2873.14 2882.7 2882.7 2.85E+09
8/13/2019 2880.72 2943.31 2877.05 2926.32 2926.32 3.85E+09
8/14/2019 2894.15 2894.15 2839.64 2840.6 2840.6 4.31E+09
8/15/2019 2846.2 2856.67 2825.51 2847.6 2847.6 4.04E+09
8/16/2019 2864.74 2893.63 2864.74 2888.68 2888.68 3.5E+09
8/19/2019 2913.48 2931 2913.48 2923.65 2923.65 3.21E+09
8/20/2019 2919.01 2923.63 2899.6 2900.51 2900.51 3.07E+09
8/21/2019 2922.04 2928.73 2917.91 2924.43 2924.43 3.01E+09
8/22/2019 2930.94 2939.08 2904.51 2922.95 2922.95 2.89E+09
8/23/2019 2911.07 2927.01 2834.97 2847.11 2847.11 3.94E+09
8/26/2019 2866.7 2879.27 2856 2878.38 2878.38 2.86E+09
8/27/2019 2893.14 2898.79 2860.59 2869.16 2869.16 3.53E+09
8/28/2019 2861.28 2890.03 2853.05 2887.94 2887.94 3.1E+09
8/29/2019 2910.37 2930.5 2905.67 2924.58 2924.58 3.18E+09
8/30/2019 2937.09 2940.43 2913.32 2926.46 2926.46 3.01E+09
9/3/2019 2909.01 2914.39 2891.85 2906.27 2906.27 3.43E+09
9/4/2019 2924.67 2938.84 2921.86 2937.78 2937.78 3.16E+09
9/5/2019 2960.6 2985.86 2960.6 2976 2976 3.89E+09
9/6/2019 2980.33 2985.03 2972.51 2978.71 2978.71 3.21E+09
9/9/2019 2988.43 2989.43 2969.39 2978.43 2978.43 4E+09
9/10/2019 2971.01 2979.39 2957.01 2979.39 2979.39 4.39E+09
9/11/2019 2981.41 3000.93 2975.31 3000.93 3000.93 3.93E+09
9/12/2019 3009.08 3020.74 3000.92 3009.57 3009.57 3.79E+09
9/13/2019 3012.21 3017.33 3002.9 3007.39 3007.39 3.52E+09
9/16/2019 2996.41 3002.19 2990.67 2997.96 2997.96 4.27E+09
9/17/2019 2995.67 3006.21 2993.73 3005.7 3005.7 3.67E+09
9/18/2019 3001.5 3007.83 2978.57 3006.73 3006.73 3.44E+09
9/19/2019 3010.36 3021.99 3003.16 3006.79 3006.79 3.25E+09
9/20/2019 3008.42 3016.37 2984.68 2992.07 2992.07 6.09E+09
9/23/2019 2983.5 2999.15 2982.23 2991.78 2991.78 3.19E+09
9/24/2019 3002.43 3007.98 2957.73 2966.6 2966.6 3.87E+09
9/25/2019 2968.35 2989.82 2952.86 2984.87 2984.87 3.32E+09
9/26/2019 2985.73 2987.28 2963.71 2977.62 2977.62 3.08E+09
9/27/2019 2985.47 2987.31 2945.53 2961.79 2961.79 3.24E+09
9/30/2019 2967.07 2983.85 2967.07 2976.74 2976.74 3.25E+09
10/1/2019 2983.69 2992.53 2938.7 2940.25 2940.25 3.56E+09
10/2/2019 2924.78 2924.78 2874.93 2887.61 2887.61 3.91E+09
 10/3/2019 2885.38 2911.13 2855.94 2910.63 2910.63 3.5E+09
10/4/2019 2918.56 2953.74 2918.56 2952.01 2952.01 2.99E+09
10/7/2019 2944.23 2959.75 2935.68 2938.79 2938.79 2.94E+09
10/8/2019 2920.4 2925.47 2892.66 2893.06 2893.06 3.36E+09
10/9/2019 2911.1 2929.32 2907.41 2919.4 2919.4 2.73E+09
10/10/2019 2918.55 2948.46 2917.12 2938.13 2938.13 3.22E+09
10/11/2019 2963.07 2993.28 2963.07 2970.27 2970.27 3.58E+09
10/14/2019 2965.81 2972.84 2962.94 2966.15 2966.15 2.56E+09
10/15/2019 2973.61 3003.28 2973.61 2995.68 2995.68 3.34E+09
10/16/2019 2989.68 2997.54 2985.2 2989.69 2989.69 3.22E+09
10/17/2019 3000.77 3008.29 2991.79 2997.95 2997.95 3.12E+09
10/18/2019 2996.84 3000 2976.31 2986.2 2986.2 3.26E+09
10/21/2019 2996.48 3007.33 2995.35 3006.72 3006.72 3.27E+09
10/22/2019 3010.73 3014.57 2995.04 2995.99 2995.99 3.52E+09
10/23/2019 2994.01 3004.78 2991.21 3004.52 3004.52 3.39E+09
10/24/2019 3014.78 3016.07 3000.42 3010.29 3010.29 3.69E+09
10/25/2019 3003.32 3027.39 3001.94 3022.55 3022.55 3.37E+09
10/28/2019 3032.12 3044.08 3032.12 3039.42 3039.42 3.52E+09
10/29/2019 3035.39 3047.87 3034.81 3036.89 3036.89 3.59E+09
10/30/2019 3039.74 3050.1 3025.96 3046.77 3046.77 3.78E+09
10/31/2019 3046.9 3046.9 3023.19 3037.56 3037.56 4.14E+09
11/1/2019 3050.72 3066.95 3050.72 3066.91 3066.91 3.93E+09
11/4/2019 3078.96 3085.2 3074.87 3078.27 3078.27 4.15E+09
11/5/2019 3080.8 3083.95 3072.15 3074.62 3074.62 4.49E+09
11/6/2019 3075.1 3078.34 3065.89 3076.78 3076.78 4.46E+09
11/7/2019 3087.02 3097.77 3080.23 3085.18 3085.18 4.14E+09
11/8/2019 3081.25 3093.09 3073.58 3093.08 3093.08 3.5E+09
11/11/2019 3080.33 3088.33 3075.82 3087.01 3087.01 3.04E+09
11/12/2019 3089.28 3102.61 3084.73 3091.84 3091.84 3.47E+09
11/13/2019 3084.18 3098.06 3078.8 3094.04 3094.04 3.51E+09
11/14/2019 3090.75 3098.2 3083.26 3096.63 3096.63 3.28E+09
11/15/2019 3107.92 3120.46 3104.6 3120.46 3120.46 3.34E+09
11/18/2019 3117.91 3124.17 3112.06 3122.03 3122.03 3.44E+09
11/19/2019 3127.45 3127.64 3113.47 3120.18 3120.18 3.59E+09
11/20/2019 3114.66 3118.97 3091.41 3108.46 3108.46 4.03E+09
11/21/2019 3108.49 3110.11 3094.55 3103.54 3103.54 3.72E+09
11/22/2019 3111.41 3112.87 3099.26 3110.29 3110.29 3.23E+09
11/25/2019 3117.44 3133.83 3117.44 3133.64 3133.64 3.51E+09
11/26/2019 3134.85 3142.69 3131 3140.52 3140.52 4.6E+09
11/27/2019 3145.49 3154.26 3143.41 3153.63 3153.63 3.03E+09
11/29/2019 3147.18 3150.3 3139.34 3140.98 3140.98 1.74E+09
12/2/2019 3143.85 3144.31 3110.78 3113.87 3113.87 3.27E+09
12/3/2019 3087.41 3094.97 3070.33 3093.2 3093.2 3.65E+09
12/4/2019 3103.5 3119.38 3102.53 3112.76 3112.76 3.7E+09
12/5/2019 3119.21 3119.45 3103.76 3117.43 3117.43 3.36E+09
 12/6/2019 3134.62 3150.6 3134.62 3145.91 3145.91 3.48E+09
12/9/2019 3141.86 3148.87 3135.46 3135.96 3135.96 3.35E+09
12/10/2019 3135.36 3142.12 3126.09 3132.52 3132.52 3.34E+09
12/11/2019 3135.75 3143.98 3133.21 3141.63 3141.63 3.25E+09
12/12/2019 3141.23 3176.28 3138.47 3168.57 3168.57 3.99E+09
12/13/2019 3166.65 3182.68 3156.51 3168.8 3168.8 3.74E+09
12/16/2019 3183.63 3197.71 3183.63 3191.45 3191.45 4.05E+09
12/17/2019 3195.4 3198.22 3191.03 3192.52 3192.52 3.84E+09
12/18/2019 3195.21 3198.48 3191.14 3191.14 3191.14 4.01E+09
12/19/2019 3192.32 3205.48 3192.32 3205.37 3205.37 3.72E+09
12/20/2019 3223.33 3225.65 3216.03 3221.22 3221.22 6.45E+09
12/23/2019 3226.05 3227.78 3222.3 3224.01 3224.01 3.06E+09
12/24/2019 3225.45 3226.43 3220.51 3223.38 3223.38 1.3E+09
12/26/2019 3227.2 3240.08 3227.2 3239.91 3239.91 2.16E+09
12/27/2019 3247.23 3247.93 3234.37 3240.02 3240.02 2.43E+09
12/30/2019 3240.09 3240.92 3216.57 3221.29 3221.29 3.01E+09
12/31/2019 3215.18 3231.72 3212.03 3230.78 3230.78 2.89E+09
1/2/2020 3244.67 3258.14 3235.53 3257.85 3257.85 3.46E+09
1/3/2020 3226.36 3246.15 3222.34 3234.85 3234.85 3.46E+09
1/6/2020 3217.55 3246.84 3214.64 3246.28 3246.28 3.67E+09
1/7/2020 3241.86 3244.91 3232.43 3237.18 3237.18 3.42E+09
1/8/2020 3238.59 3267.07 3236.67 3253.05 3253.05 3.72E+09
1/9/2020 3266.03 3275.58 3263.67 3274.7 3274.7 3.64E+09
1/10/2020 3281.81 3282.99 3260.86 3265.35 3265.35 3.21E+09
1/13/2020 3271.13 3288.13 3268.43 3288.13 3288.13 3.46E+09
1/14/2020 3285.35 3294.25 3277.19 3283.15 3283.15 3.67E+09
1/15/2020 3282.27 3298.66 3280.69 3289.29 3289.29 3.72E+09
1/16/2020 3302.97 3317.11 3302.82 3316.81 3316.81 3.54E+09
1/17/2020 3323.66 3329.88 3318.86 3329.62 3329.62 3.7E+09
1/21/2020 3321.03 3329.79 3316.61 3320.79 3320.79 4.11E+09
1/22/2020 3330.02 3337.77 3320.04 3321.75 3321.75 3.62E+09
1/23/2020 3315.77 3326.88 3301.87 3325.54 3325.54 3.76E+09
1/24/2020 3333.1 3333.18 3281.53 3295.47 3295.47 3.71E+09
1/27/2020 3247.16 3258.85 3234.5 3243.63 3243.63 3.82E+09
1/28/2020 3255.35 3285.78 3253.22 3276.24 3276.24 3.53E+09
1/29/2020 3289.46 3293.47 3271.89 3273.4 3273.4 3.58E+09
1/30/2020 3256.45 3285.91 3242.8 3283.66 3283.66 3.79E+09
1/31/2020 3282.33 3282.33 3214.68 3225.52 3225.52 4.53E+09
2/3/2020 3235.66 3268.44 3235.66 3248.92 3248.92 3.76E+09
2/4/2020 3280.61 3306.92 3280.61 3297.59 3297.59 4E+09
2/5/2020 3324.91 3337.58 3313.75 3334.69 3334.69 4.12E+09
2/6/2020 3344.92 3347.96 3334.39 3345.78 3345.78 3.87E+09
2/7/2020 3335.54 3341.42 3322.12 3327.71 3327.71 3.73E+09
2/10/2020 3318.28 3352.26 3317.77 3352.09 3352.09 3.45E+09
2/11/2020 3365.87 3375.63 3352.72 3357.75 3357.75 3.76E+09
2/12/2020 3370.5 3381.47 3369.72 3379.45 3379.45 3.93E+09
2/13/2020 3365.9 3385.09 3360.52 3373.94 3373.94 3.5E+09
2/14/2020 3378.08 3380.69 3366.15 3380.16 3380.16 3.4E+09
2/18/2020 3369.04 3375.01 3355.61 3370.29 3370.29 3.75E+09
2/19/2020 3380.39 3393.52 3378.83 3386.15 3386.15 3.6E+09
2/20/2020 3380.45 3389.15 3341.02 3373.23 3373.23 4.01E+09
2/21/2020 3360.5 3360.76 3328.45 3337.75 3337.75 3.9E+09
2/24/2020 3257.61 3259.81 3214.65 3225.89 3225.89 4.84E+09
2/25/2020 3238.94 3246.99 3118.77 3128.21 3128.21 5.59E+09
2/26/2020 3139.9 3182.51 3108.99 3116.39 3116.39 5.48E+09
2/27/2020 3062.54 3097.07 2977.39 2978.76 2978.76 7.06E+09
2/28/2020 2916.9 2959.72 2855.84 2954.22 2954.22 8.56E+09
3/2/2020 2974.28 3090.96 2945.19 3090.23 3090.23 6.38E+09
3/3/2020 3096.46 3136.72 2976.63 3003.37 3003.37 6.36E+09
3/4/2020 3045.75 3130.97 3034.38 3130.12 3130.12 5.04E+09
3/5/2020 3075.7 3083.04 2999.83 3023.94 3023.94 5.58E+09
3/6/2020 2954.2 2985.93 2901.54 2972.37 2972.37 6.55E+09