Open High Low Close Volume sp500

1/2/2014 1845.86 1845.86 1827.74 1831.98 3.08E+09 1831.98

1/3/2014 1833.21 1838.24 1829.13 1831.37 2.77E+09 1831.37
1/6/2014 1832.31 1837.16 1823.73 1826.77 3.29E+09 1826.77
1/7/2014 1828.71 1840.1 1828.71 1837.88 3.51E+09 1837.88
1/8/2014 1837.9 1840.02 1831.4 1837.49 3.65E+09 1837.49
1/9/2014 1839 1843.23 1830.38 1838.13 3.58E+09 1838.13
1/10/2014 1840.06 1843.15 1832.43 1842.37 3.34E+09 1842.37
1/13/2014 1841.26 1843.45 1815.52 1819.2 3.59E+09 1819.2
1/14/2014 1821.36 1839.26 1821.36 1838.88 3.35E+09 1838.88
1/15/2014 1840.52 1850.84 1840.52 1848.38 3.78E+09 1848.38
1/16/2014 1847.99 1847.99 1840.3 1845.89 3.49E+09 1845.89
1/17/2014 1844.23 1846.04 1835.23 1838.7 3.63E+09 1838.7
1/21/2014 1841.05 1849.31 1832.38 1843.8 3.78E+09 1843.8
1/22/2014 1844.71 1846.87 1840.88 1844.86 3.37E+09 1844.86
1/23/2014 1842.29 1842.29 1820.06 1828.46 3.97E+09 1828.46
1/24/2014 1826.96 1826.96 1790.29 1790.29 4.62E+09 1790.29
1/27/2014 1791.03 1795.98 1772.88 1781.56 4.05E+09 1781.56
1/28/2014 1783 1793.87 1779.49 1792.5 3.44E+09 1792.5
1/29/2014 1790.15 1790.15 1770.45 1774.2 3.96E+09 1774.2
1/30/2014 1777.17 1798.77 1777.17 1794.19 3.55E+09 1794.19
1/31/2014 1790.88 1793.88 1772.26 1782.59 4.06E+09 1782.59
2/3/2014 1782.68 1784.83 1739.66 1741.89 4.73E+09 1741.89
2/4/2014 1743.82 1758.73 1743.82 1755.2 4.07E+09 1755.2
2/5/2014 1753.38 1755.79 1737.92 1751.64 3.98E+09 1751.64
2/6/2014 1752.99 1774.06 1752.99 1773.43 3.83E+09 1773.43
2/7/2014 1776.01 1798.03 1776.01 1797.02 3.78E+09 1797.02
2/10/2014 1796.2 1799.94 1791.83 1799.84 3.31E+09 1799.84
2/11/2014 1800.45 1823.54 1800.41 1819.75 3.7E+09 1819.75
2/12/2014 1820.12 1826.55 1815.97 1819.26 3.33E+09 1819.26
2/13/2014 1814.82 1830.25 1809.22 1829.83 3.29E+09 1829.83
2/14/2014 1828.46 1841.65 1825.59 1838.63 3.11E+09 1838.63
2/18/2014 1839.03 1842.87 1835.01 1840.76 3.42E+09 1840.76
2/19/2014 1838.9 1847.5 1826.99 1828.75 3.66E+09 1828.75
2/20/2014 1829.24 1842.79 1824.58 1839.78 3.4E+09 1839.78
2/21/2014 1841.07 1846.13 1835.6 1836.25 3.4E+09 1836.25
2/24/2014 1836.78 1858.71 1836.78 1847.61 4.01E+09 1847.61
2/25/2014 1847.66 1852.91 1840.19 1845.12 3.52E+09 1845.12
2/26/2014 1845.79 1852.65 1840.66 1845.16 3.72E+09 1845.16
2/27/2014 1844.9 1854.53 1841.13 1854.29 3.55E+09 1854.29
2/28/2014 1855.12 1867.92 1847.67 1859.45 3.92E+09 1859.45
3/3/2014 1857.68 1857.68 1834.44 1845.73 3.43E+09 1845.73
3/4/2014 1849.23 1876.23 1849.23 1873.91 3.77E+09 1873.91
3/5/2014 1874.05 1876.53 1871.11 1873.81 3.39E+09 1873.81
3/6/2014 1874.18 1881.94 1874.18 1877.03 3.36E+09 1877.03
 3/7/2014 1878.52 1883.57 1870.56 1878.04 3.56E+09 1878.04
3/10/2014 1877.86 1877.87 1867.04 1877.17 3.02E+09 1877.17
3/11/2014 1878.26 1882.35 1863.88 1867.63 3.39E+09 1867.63
3/12/2014 1866.15 1868.38 1854.38 1868.2 3.27E+09 1868.2
3/13/2014 1869.06 1874.4 1841.86 1846.34 3.67E+09 1846.34
3/14/2014 1845.07 1852.44 1839.57 1841.13 3.29E+09 1841.13
3/17/2014 1842.81 1862.3 1842.81 1858.83 2.86E+09 1858.83
3/18/2014 1858.92 1873.76 1858.92 1872.25 2.93E+09 1872.25
3/19/2014 1872.25 1874.14 1850.35 1860.77 3.29E+09 1860.77
3/20/2014 1860.09 1873.49 1854.63 1872.01 3.33E+09 1872.01
3/21/2014 1874.53 1883.97 1863.46 1866.52 5.27E+09 1866.52
3/24/2014 1867.67 1873.34 1849.69 1857.44 3.41E+09 1857.44
3/25/2014 1859.48 1871.87 1855.96 1865.62 3.2E+09 1865.62
3/26/2014 1867.09 1875.92 1852.56 1852.56 3.48E+09 1852.56
3/27/2014 1852.11 1855.55 1842.11 1849.04 3.73E+09 1849.04
3/28/2014 1850.07 1866.63 1850.07 1857.62 2.96E+09 1857.62
3/31/2014 1859.16 1875.18 1859.16 1872.34 3.27E+09 1872.34
4/1/2014 1873.96 1885.84 1873.96 1885.52 3.34E+09 1885.52
4/2/2014 1886.61 1893.17 1883.79 1890.9 3.13E+09 1890.9
4/3/2014 1891.43 1893.8 1882.65 1888.77 3.06E+09 1888.77
4/4/2014 1890.25 1897.28 1863.26 1865.09 3.58E+09 1865.09
4/7/2014 1863.92 1864.04 1841.48 1845.04 3.8E+09 1845.04
4/8/2014 1845.48 1854.95 1837.49 1851.96 3.72E+09 1851.96
4/9/2014 1852.64 1872.43 1852.38 1872.18 3.31E+09 1872.18
4/10/2014 1872.28 1872.53 1830.87 1833.08 3.76E+09 1833.08
4/11/2014 1830.65 1835.07 1814.36 1815.69 3.74E+09 1815.69
4/14/2014 1818.18 1834.19 1815.8 1830.61 3.11E+09 1830.61
4/15/2014 1831.45 1844.02 1816.29 1842.98 3.74E+09 1842.98
4/16/2014 1846.01 1862.31 1846.01 1862.31 3.16E+09 1862.31
4/17/2014 1861.73 1869.63 1856.72 1864.85 3.34E+09 1864.85
4/21/2014 1865.79 1871.89 1863.18 1871.89 2.64E+09 1871.89
4/22/2014 1872.57 1884.89 1872.57 1879.55 3.22E+09 1879.55
4/23/2014 1879.32 1879.75 1873.91 1875.39 3.09E+09 1875.39
4/24/2014 1881.97 1884.06 1870.24 1878.61 3.19E+09 1878.61
4/25/2014 1877.72 1877.72 1859.7 1863.4 3.21E+09 1863.4
4/28/2014 1865 1877.01 1850.61 1869.43 4.03E+09 1869.43
4/29/2014 1870.78 1880.6 1870.78 1878.33 3.65E+09 1878.33
4/30/2014 1877.1 1885.2 1872.69 1883.95 3.78E+09 1883.95
5/1/2014 1884.39 1888.59 1878.04 1883.68 3.42E+09 1883.68
5/2/2014 1885.3 1891.33 1878.5 1881.14 3.16E+09 1881.14
5/5/2014 1879.45 1885.51 1866.77 1884.66 2.73E+09 1884.66
5/6/2014 1883.69 1883.69 1867.72 1867.72 3.33E+09 1867.72
5/7/2014 1868.53 1878.83 1859.79 1878.21 3.63E+09 1878.21
5/8/2014 1877.39 1889.07 1870.05 1875.63 3.39E+09 1875.63
5/9/2014 1875.27 1878.57 1867.02 1878.48 3.03E+09 1878.48
5/12/2014 1880.03 1897.13 1880.03 1896.65 3.01E+09 1896.65
5/13/2014 1896.75 1902.17 1896.06 1897.45 2.92E+09 1897.45
5/14/2014 1897.13 1897.13 1885.77 1888.53 2.82E+09 1888.53
5/15/2014 1888.16 1888.16 1862.36 1870.85 3.55E+09 1870.85
5/16/2014 1871.19 1878.28 1864.82 1877.86 3.17E+09 1877.86
5/19/2014 1876.66 1886 1872.42 1885.08 2.66E+09 1885.08
5/20/2014 1884.88 1884.88 1868.14 1872.83 3.01E+09 1872.83
5/21/2014 1873.34 1888.8 1873.34 1888.03 2.78E+09 1888.03
5/22/2014 1888.19 1896.33 1885.39 1892.49 2.76E+09 1892.49
5/23/2014 1893.32 1901.26 1893.32 1900.53 2.4E+09 1900.53
5/27/2014 1902.01 1912.28 1902.01 1911.91 2.91E+09 1911.91
5/28/2014 1911.77 1914.46 1907.3 1909.78 2.98E+09 1909.78
5/29/2014 1910.6 1920.03 1909.82 1920.03 2.71E+09 1920.03
5/30/2014 1920.33 1924.03 1916.64 1923.57 3.26E+09 1923.57
6/2/2014 1923.87 1925.88 1915.98 1924.97 2.51E+09 1924.97
6/3/2014 1923.07 1925.07 1918.79 1924.24 2.87E+09 1924.24
6/4/2014 1923.06 1928.63 1918.6 1927.88 2.79E+09 1927.88
6/5/2014 1928.52 1941.74 1922.93 1940.46 3.11E+09 1940.46
6/6/2014 1942.41 1949.44 1942.41 1949.44 2.86E+09 1949.44
6/9/2014 1948.97 1955.55 1947.16 1951.27 2.81E+09 1951.27
6/10/2014 1950.34 1950.86 1944.64 1950.79 2.7E+09 1950.79
6/11/2014 1949.37 1949.37 1940.08 1943.89 2.71E+09 1943.89
6/12/2014 1943.35 1943.35 1925.78 1930.11 3.04E+09 1930.11
6/13/2014 1930.8 1937.3 1927.69 1936.16 2.6E+09 1936.16
6/16/2014 1934.84 1941.15 1930.91 1937.78 2.93E+09 1937.78
6/17/2014 1937.15 1943.69 1933.55 1941.99 2.97E+09 1941.99
6/18/2014 1942.73 1957.74 1939.29 1956.98 3.07E+09 1956.98
6/19/2014 1957.5 1959.87 1952.26 1959.48 2.95E+09 1959.48
6/20/2014 1960.45 1963.91 1959.17 1962.87 4.34E+09 1962.87
6/23/2014 1962.92 1963.74 1958.89 1962.61 2.72E+09 1962.61
6/24/2014 1961.97 1968.17 1948.34 1949.98 3.09E+09 1949.98
6/25/2014 1949.27 1960.83 1947.49 1959.53 3.11E+09 1959.53
6/26/2014 1959.89 1959.89 1944.69 1957.22 2.78E+09 1957.22
6/27/2014 1956.56 1961.47 1952.18 1960.96 4.29E+09 1960.96
6/30/2014 1960.79 1964.24 1958.22 1960.23 3.04E+09 1960.23
7/1/2014 1962.29 1978.58 1962.29 1973.32 3.19E+09 1973.32
7/2/2014 1973.06 1976.67 1972.58 1974.62 2.85E+09 1974.62
7/3/2014 1975.88 1985.59 1975.88 1985.44 2E+09 1985.44
7/7/2014 1984.22 1984.22 1974.88 1977.65 2.68E+09 1977.65
7/8/2014 1976.39 1976.39 1959.46 1963.71 3.3E+09 1963.71
7/9/2014 1965.1 1974.15 1965.1 1972.83 2.86E+09 1972.83
7/10/2014 1966.67 1969.84 1952.86 1964.68 3.17E+09 1964.68
7/11/2014 1965.76 1968.67 1959.63 1967.57 2.68E+09 1967.57
7/14/2014 1969.86 1979.85 1969.86 1977.1 2.74E+09 1977.1
7/15/2014 1977.36 1982.52 1965.34 1973.28 3.33E+09 1973.28
7/16/2014 1976.35 1983.94 1975.67 1981.57 3.39E+09 1981.57
7/17/2014 1979.75 1981.8 1955.59 1958.12 3.38E+09 1958.12
7/18/2014 1961.54 1979.91 1960.82 1978.22 3.11E+09 1978.22
7/21/2014 1976.93 1976.93 1965.77 1973.63 2.61E+09 1973.63
7/22/2014 1975.65 1986.24 1975.65 1983.53 2.89E+09 1983.53
7/23/2014 1985.32 1989.23 1982.44 1987.01 2.87E+09 1987.01
7/24/2014 1988.07 1991.39 1985.79 1987.98 3.2E+09 1987.98
7/25/2014 1984.6 1984.6 1974.37 1978.34 2.64E+09 1978.34
7/28/2014 1978.25 1981.52 1967.31 1978.91 2.8E+09 1978.91
7/29/2014 1980.03 1984.85 1969.95 1969.95 3.18E+09 1969.95
7/30/2014 1973.21 1978.9 1962.42 1970.07 3.45E+09 1970.07
7/31/2014 1965.14 1965.14 1930.67 1930.67 4.19E+09 1930.67
8/1/2014 1929.8 1937.35 1916.37 1925.15 3.79E+09 1925.15
8/4/2014 1926.62 1942.92 1921.2 1938.99 3.07E+09 1938.99
8/5/2014 1936.34 1936.34 1913.77 1920.21 3.46E+09 1920.21
8/6/2014 1917.29 1927.91 1911.45 1920.24 3.54E+09 1920.24
8/7/2014 1923.03 1928.89 1904.78 1909.57 3.23E+09 1909.57
8/8/2014 1910.35 1932.38 1909.01 1931.59 2.9E+09 1931.59
8/11/2014 1933.43 1944.9 1933.43 1936.92 2.78E+09 1936.92
8/12/2014 1935.73 1939.65 1928.29 1933.75 2.61E+09 1933.75
8/13/2014 1935.6 1948.41 1935.6 1946.72 2.72E+09 1946.72
8/14/2014 1947.41 1955.23 1947.41 1955.18 2.61E+09 1955.18
8/15/2014 1958.87 1964.04 1941.5 1955.06 3.02E+09 1955.06
8/18/2014 1958.36 1971.99 1958.36 1971.74 2.64E+09 1971.74
8/19/2014 1972.73 1982.57 1972.73 1981.6 2.66E+09 1981.6
8/20/2014 1980.46 1988.57 1977.68 1986.51 2.58E+09 1986.51
8/21/2014 1986.82 1994.76 1986.82 1992.37 2.64E+09 1992.37
8/22/2014 1992.6 1993.54 1984.76 1988.4 2.3E+09 1988.4
8/25/2014 1991.74 2001.95 1991.74 1997.92 2.23E+09 1997.92
8/26/2014 1998.59 2005.04 1998.59 2000.02 2.45E+09 2000.02
8/27/2014 2000.54 2002.14 1996.2 2000.12 2.34E+09 2000.12
8/28/2014 1997.42 1998.55 1990.52 1996.74 2.28E+09 1996.74
8/29/2014 1998.45 2003.38 1994.65 2003.37 2.26E+09 2003.37
9/2/2014 2004.07 2006.12 1994.85 2002.28 2.82E+09 2002.28
9/3/2014 2003.57 2009.28 1998.14 2000.72 2.81E+09 2000.72
9/4/2014 2001.67 2011.17 1992.54 1997.65 3.07E+09 1997.65
9/5/2014 1998 2007.71 1990.1 2007.71 2.82E+09 2007.71
9/8/2014 2007.17 2007.17 1995.6 2001.54 2.79E+09 2001.54
9/9/2014 2000.73 2001.01 1984.61 1988.44 2.88E+09 1988.44
9/10/2014 1988.41 1996.66 1982.99 1995.69 2.91E+09 1995.69
9/11/2014 1992.85 1997.65 1985.93 1997.45 2.94E+09 1997.45
9/12/2014 1996.74 1996.74 1980.26 1985.54 3.21E+09 1985.54
9/15/2014 1986.04 1987.18 1978.48 1984.13 2.78E+09 1984.13
9/16/2014 1981.93 2002.28 1979.06 1998.98 3.16E+09 1998.98
9/17/2014 1999.3 2010.74 1993.29 2001.57 3.21E+09 2001.57
 9/18/2014 2003.07 2012.34 2003.07 2011.36 3.24E+09 2011.36
9/19/2014 2012.74 2019.26 2006.59 2010.4 4.88E+09 2010.4
9/22/2014 2009.08 2009.08 1991.01 1994.29 3.35E+09 1994.29
9/23/2014 1992.78 1995.41 1982.77 1982.77 3.28E+09 1982.77
9/24/2014 1983.34 1999.79 1978.63 1998.3 3.31E+09 1998.3
9/25/2014 1997.32 1997.32 1965.99 1965.99 3.27E+09 1965.99
9/26/2014 1966.22 1986.37 1966.22 1982.85 2.93E+09 1982.85
9/29/2014 1978.96 1981.28 1964.04 1977.8 3.09E+09 1977.8
9/30/2014 1978.21 1985.17 1968.96 1972.29 3.95E+09 1972.29
10/1/2014 1971.44 1971.44 1941.72 1946.16 4.19E+09 1946.16
10/2/2014 1945.83 1952.32 1926.03 1946.17 4.01E+09 1946.17
10/3/2014 1948.12 1971.19 1948.12 1967.9 3.56E+09 1967.9
10/6/2014 1970.01 1977.84 1958.43 1964.82 3.36E+09 1964.82
10/7/2014 1962.36 1962.36 1934.87 1935.1 3.69E+09 1935.1
10/8/2014 1935.55 1970.36 1925.25 1968.89 4.44E+09 1968.89
10/9/2014 1967.68 1967.68 1927.56 1928.21 4.32E+09 1928.21
10/10/2014 1925.63 1936.98 1906.05 1906.13 4.55E+09 1906.13
10/13/2014 1905.65 1912.09 1874.14 1874.74 4.35E+09 1874.74
10/14/2014 1877.11 1898.71 1871.79 1877.7 4.81E+09 1877.7
10/15/2014 1874.18 1874.18 1820.66 1862.49 6.09E+09 1862.49
10/16/2014 1855.95 1876.01 1835.02 1862.76 5.07E+09 1862.76
10/17/2014 1864.91 1898.16 1864.91 1886.76 4.48E+09 1886.76
10/20/2014 1885.62 1905.03 1882.3 1904.01 3.33E+09 1904.01
10/21/2014 1909.38 1942.45 1909.38 1941.28 3.99E+09 1941.28
10/22/2014 1941.29 1949.31 1926.83 1927.11 3.76E+09 1927.11
10/23/2014 1931.02 1961.95 1931.02 1950.82 3.79E+09 1950.82
10/24/2014 1951.59 1965.27 1946.27 1964.58 3.08E+09 1964.58
10/27/2014 1962.97 1964.64 1951.37 1961.63 3.54E+09 1961.63
10/28/2014 1964.14 1985.05 1964.14 1985.05 3.65E+09 1985.05
10/29/2014 1983.29 1991.4 1969.04 1982.3 3.74E+09 1982.3
10/30/2014 1979.49 1999.4 1974.75 1994.65 3.59E+09 1994.65
10/31/2014 2001.2 2018.19 2001.2 2018.05 4.29E+09 2018.05
11/3/2014 2018.21 2024.46 2013.68 2017.81 3.56E+09 2017.81
11/4/2014 2015.81 2015.98 2001.01 2012.1 3.96E+09 2012.1
11/5/2014 2015.29 2023.77 2014.42 2023.57 3.77E+09 2023.57
11/6/2014 2023.33 2031.61 2015.86 2031.21 3.67E+09 2031.21
11/7/2014 2032.36 2034.26 2025.07 2031.92 3.7E+09 2031.92
11/10/2014 2032.01 2038.7 2030.17 2038.26 3.28E+09 2038.26
11/11/2014 2038.2 2041.28 2035.28 2039.68 2.96E+09 2039.68
11/12/2014 2037.75 2040.33 2031.95 2038.25 3.25E+09 2038.25
11/13/2014 2039.21 2046.18 2030.44 2039.33 3.46E+09 2039.33
11/14/2014 2039.74 2042.22 2035.2 2039.82 3.23E+09 2039.82
11/17/2014 2038.29 2043.07 2034.46 2041.32 3.15E+09 2041.32
11/18/2014 2041.48 2056.08 2041.48 2051.8 3.42E+09 2051.8
11/19/2014 2051.16 2052.14 2040.37 2048.72 3.39E+09 2048.72
11/20/2014 2045.87 2053.84 2040.49 2052.75 3.13E+09 2052.75
11/21/2014 2057.46 2071.46 2056.75 2063.5 3.92E+09 2063.5
11/24/2014 2065.07 2070.17 2065.07 2069.41 3.13E+09 2069.41
11/25/2014 2070.15 2074.21 2064.75 2067.03 3.39E+09 2067.03
11/26/2014 2067.36 2073.29 2066.62 2072.83 2.75E+09 2072.83
11/28/2014 2074.78 2075.76 2065.06 2067.56 2.5E+09 2067.56
12/1/2014 2065.78 2065.78 2049.57 2053.44 4.16E+09 2053.44
12/2/2014 2053.77 2068.77 2053.77 2066.55 3.69E+09 2066.55
12/3/2014 2067.45 2076.28 2066.65 2074.33 3.61E+09 2074.33
12/4/2014 2073.64 2077.34 2062.34 2071.92 3.41E+09 2071.92
12/5/2014 2072.78 2079.47 2070.81 2075.37 3.42E+09 2075.37
12/8/2014 2074.84 2075.78 2054.27 2060.31 3.8E+09 2060.31
12/9/2014 2056.55 2060.6 2034.17 2059.82 3.97E+09 2059.82
12/10/2014 2058.86 2058.86 2024.26 2026.14 4.11E+09 2026.14
12/11/2014 2027.92 2055.53 2027.92 2035.33 3.92E+09 2035.33
12/12/2014 2030.36 2032.25 2002.33 2002.33 4.16E+09 2002.33
12/15/2014 2005.03 2018.69 1982.26 1989.63 4.36E+09 1989.63
12/16/2014 1986.71 2016.89 1972.56 1972.74 4.96E+09 1972.74
12/17/2014 1973.77 2016.75 1973.77 2012.89 4.94E+09 2012.89
12/18/2014 2018.98 2061.23 2018.98 2061.23 4.7E+09 2061.23
12/19/2014 2061.04 2077.85 2061.03 2070.65 6.47E+09 2070.65
12/22/2014 2069.28 2078.76 2069.28 2078.54 3.37E+09 2078.54
12/23/2014 2081.48 2086.73 2079.77 2082.17 3.04E+09 2082.17
12/24/2014 2083.25 2087.56 2081.86 2081.88 1.42E+09 2081.88
12/26/2014 2084.3 2092.7 2084.3 2088.77 1.74E+09 2088.77
12/29/2014 2087.63 2093.55 2085.75 2090.57 2.45E+09 2090.57
12/30/2014 2088.49 2088.49 2079.53 2080.35 2.44E+09 2080.35
12/31/2014 2082.11 2085.58 2057.94 2058.9 2.61E+09 2058.9
1/2/2015 2058.9 2072.36 2046.04 2058.2 2.71E+09 2058.2
1/5/2015 2054.44 2054.44 2017.34 2020.58 3.8E+09 2020.58
1/6/2015 2022.15 2030.25 1992.44 2002.61 4.46E+09 2002.61
1/7/2015 2005.55 2029.61 2005.55 2025.9 3.81E+09 2025.9
1/8/2015 2030.61 2064.08 2030.61 2062.14 3.93E+09 2062.14
1/9/2015 2063.45 2064.43 2038.33 2044.81 3.36E+09 2044.81
1/12/2015 2046.13 2049.3 2022.58 2028.26 3.46E+09 2028.26
1/13/2015 2031.58 2056.93 2008.25 2023.03 4.11E+09 2023.03
1/14/2015 2018.4 2018.4 1988.44 2011.27 4.38E+09 2011.27
1/15/2015 2013.75 2021.35 1991.47 1992.67 4.28E+09 1992.67
1/16/2015 1992.25 2020.46 1988.12 2019.42 4.06E+09 2019.42
1/20/2015 2020.76 2028.94 2004.49 2022.55 3.94E+09 2022.55
1/21/2015 2020.19 2038.29 2012.04 2032.12 3.73E+09 2032.12
1/22/2015 2034.3 2064.62 2026.38 2063.15 4.18E+09 2063.15
1/23/2015 2062.98 2062.98 2050.54 2051.82 3.57E+09 2051.82
1/26/2015 2050.42 2057.62 2040.97 2057.09 3.47E+09 2057.09
1/27/2015 2047.86 2047.86 2019.91 2029.55 3.33E+09 2029.55
1/28/2015 2032.34 2042.49 2001.49 2002.16 4.07E+09 2002.16
1/29/2015 2002.45 2024.64 1989.18 2021.25 4.13E+09 2021.25
1/30/2015 2019.35 2023.32 1993.38 1994.99 4.54E+09 1994.99
2/2/2015 1996.67 2021.66 1980.9 2020.85 4.01E+09 2020.85
2/3/2015 2022.71 2050.3 2022.71 2050.03 4.62E+09 2050.03
2/4/2015 2048.86 2054.74 2036.72 2041.51 4.14E+09 2041.51
2/5/2015 2043.45 2063.55 2043.45 2062.52 3.82E+09 2062.52
2/6/2015 2062.28 2072.4 2049.97 2055.47 4.23E+09 2055.47
2/9/2015 2053.47 2056.16 2041.88 2046.74 3.55E+09 2046.74
2/10/2015 2049.38 2070.86 2048.62 2068.59 3.67E+09 2068.59
2/11/2015 2068.55 2073.48 2057.99 2068.53 3.6E+09 2068.53
2/12/2015 2069.98 2088.53 2069.98 2088.48 3.79E+09 2088.48
2/13/2015 2088.78 2097.03 2086.7 2096.99 3.53E+09 2096.99
2/17/2015 2096.47 2101.3 2089.8 2100.34 3.36E+09 2100.34
2/18/2015 2099.16 2100.23 2092.15 2099.68 3.37E+09 2099.68
2/19/2015 2099.25 2102.13 2090.79 2097.45 3.25E+09 2097.45
2/20/2015 2097.65 2110.61 2085.44 2110.3 3.28E+09 2110.3
2/23/2015 2109.83 2110.05 2103 2109.66 3.09E+09 2109.66
2/24/2015 2109.1 2117.94 2105.87 2115.48 3.2E+09 2115.48
2/25/2015 2115.3 2119.59 2109.89 2113.86 3.31E+09 2113.86
2/26/2015 2113.91 2113.91 2103.76 2110.74 3.41E+09 2110.74
2/27/2015 2110.88 2112.74 2103.75 2104.5 3.55E+09 2104.5
3/2/2015 2105.23 2117.52 2104.5 2117.39 3.41E+09 2117.39
3/3/2015 2115.76 2115.76 2098.26 2107.78 3.26E+09 2107.78
3/4/2015 2107.72 2107.72 2094.49 2098.53 3.42E+09 2098.53
3/5/2015 2098.54 2104.25 2095.22 2101.04 3.1E+09 2101.04
3/6/2015 2100.91 2100.91 2067.27 2071.26 3.85E+09 2071.26
3/9/2015 2072.25 2083.49 2072.21 2079.43 3.35E+09 2079.43
3/10/2015 2076.14 2076.14 2044.16 2044.16 3.67E+09 2044.16
3/11/2015 2044.69 2050.08 2039.69 2040.24 3.41E+09 2040.24
3/12/2015 2041.1 2066.41 2041.1 2065.95 3.41E+09 2065.95
3/13/2015 2064.56 2064.56 2041.17 2053.4 3.5E+09 2053.4
3/16/2015 2055.35 2081.41 2055.35 2081.19 3.3E+09 2081.19
3/17/2015 2080.59 2080.59 2065.08 2074.28 3.22E+09 2074.28
3/18/2015 2072.84 2106.85 2061.23 2099.5 4.13E+09 2099.5
3/19/2015 2098.69 2098.69 2085.56 2089.27 3.31E+09 2089.27
3/20/2015 2090.32 2113.92 2090.32 2108.1 5.55E+09 2108.1
3/23/2015 2107.99 2114.86 2104.42 2104.42 3.27E+09 2104.42
3/24/2015 2103.94 2107.63 2091.5 2091.5 3.19E+09 2091.5
3/25/2015 2093.1 2097.43 2061.05 2061.05 3.52E+09 2061.05
3/26/2015 2059.94 2067.15 2045.5 2056.15 3.51E+09 2056.15
3/27/2015 2055.78 2062.83 2052.96 2061.02 3.01E+09 2061.02
3/30/2015 2064.11 2088.97 2064.11 2086.24 2.92E+09 2086.24
3/31/2015 2084.05 2084.05 2067.04 2067.89 3.38E+09 2067.89
4/1/2015 2067.63 2067.63 2048.38 2059.69 3.54E+09 2059.69
 4/2/2015 2060.03 2072.17 2057.32 2066.96 3.1E+09 2066.96
4/6/2015 2064.87 2086.99 2056.52 2080.62 3.3E+09 2080.62
4/7/2015 2080.79 2089.81 2076.1 2076.33 3.07E+09 2076.33
4/8/2015 2076.94 2086.69 2073.3 2081.9 3.27E+09 2081.9
4/9/2015 2081.29 2093.31 2074.29 2091.18 3.17E+09 2091.18
4/10/2015 2091.51 2102.61 2091.51 2102.06 5.36E+08 2102.06
4/13/2015 2102.03 2107.65 2092.33 2092.43 2.91E+09 2092.43
4/14/2015 2092.28 2098.62 2083.24 2095.84 3.3E+09 2095.84
4/15/2015 2097.82 2111.91 2097.82 2106.63 4.01E+09 2106.63
4/16/2015 2105.96 2111.3 2100.02 2104.99 3.43E+09 2104.99
4/17/2015 2102.58 2102.58 2072.37 2081.18 3.63E+09 2081.18
4/20/2015 2084.11 2103.94 2084.11 2100.4 3E+09 2100.4
4/21/2015 2102.82 2109.64 2094.38 2097.29 3.24E+09 2097.29
4/22/2015 2098.27 2109.98 2091.05 2107.96 3.35E+09 2107.96
4/23/2015 2107.21 2120.49 2103.19 2112.93 3.64E+09 2112.93
4/24/2015 2112.8 2120.92 2112.8 2117.69 3.38E+09 2117.69
4/27/2015 2119.29 2125.92 2107.04 2108.92 3.44E+09 2108.92
4/28/2015 2108.35 2116.04 2094.89 2114.76 3.55E+09 2114.76
4/29/2015 2112.49 2113.65 2097.41 2106.85 4.07E+09 2106.85
4/30/2015 2105.52 2105.52 2077.59 2085.51 4.51E+09 2085.51
5/1/2015 2087.38 2108.41 2087.38 2108.29 3.38E+09 2108.29
5/4/2015 2110.23 2120.95 2110.23 2114.49 3.09E+09 2114.49
5/5/2015 2112.63 2115.24 2088.46 2089.46 3.79E+09 2089.46
5/6/2015 2091.26 2098.42 2067.93 2080.15 3.79E+09 2080.15
5/7/2015 2079.96 2092.9 2074.99 2088 3.68E+09 2088
5/8/2015 2092.13 2117.66 2092.13 2116.1 3.4E+09 2116.1
5/11/2015 2115.56 2117.69 2104.58 2105.33 2.99E+09 2105.33
5/12/2015 2102.87 2105.06 2085.57 2099.12 3.14E+09 2099.12
5/13/2015 2099.62 2110.19 2096.04 2098.48 3.37E+09 2098.48
5/14/2015 2100.43 2121.45 2100.43 2121.1 3.23E+09 2121.1
5/15/2015 2122.07 2123.89 2116.81 2122.73 3.09E+09 2122.73
5/18/2015 2121.3 2131.78 2120.01 2129.2 2.89E+09 2129.2
5/19/2015 2129.45 2133.02 2124.5 2127.83 3.3E+09 2127.83
5/20/2015 2127.79 2134.72 2122.59 2125.85 3.03E+09 2125.85
5/21/2015 2125.55 2134.28 2122.95 2130.82 3.07E+09 2130.82
5/22/2015 2130.36 2132.15 2126.06 2126.06 2.57E+09 2126.06
5/26/2015 2125.34 2125.34 2099.18 2104.2 3.34E+09 2104.2
5/27/2015 2105.13 2126.22 2105.13 2123.48 3.13E+09 2123.48
5/28/2015 2122.27 2122.27 2112.86 2120.79 2.98E+09 2120.79
5/29/2015 2120.66 2120.66 2104.89 2107.39 3.93E+09 2107.39
6/1/2015 2108.64 2119.15 2102.54 2111.73 3.01E+09 2111.73
6/2/2015 2110.41 2117.59 2099.14 2109.6 3.05E+09 2109.6
6/3/2015 2110.64 2121.92 2109.61 2114.07 3.1E+09 2114.07
6/4/2015 2112.35 2112.89 2093.23 2095.84 3.2E+09 2095.84
6/5/2015 2095.09 2100.99 2085.67 2092.83 3.24E+09 2092.83
 6/8/2015 2092.34 2093.01 2079.11 2079.28 2.92E+09 2079.28
6/9/2015 2079.07 2085.62 2072.14 2080.15 3.03E+09 2080.15
6/10/2015 2081.12 2108.5 2081.12 2105.2 3.41E+09 2105.2
6/11/2015 2106.24 2115.02 2106.24 2108.86 3.13E+09 2108.86
6/12/2015 2107.43 2107.43 2091.33 2094.11 2.72E+09 2094.11
6/15/2015 2091.34 2091.34 2072.49 2084.43 3.06E+09 2084.43
6/16/2015 2084.26 2097.4 2082.1 2096.29 2.92E+09 2096.29
6/17/2015 2097.4 2106.79 2088.86 2100.44 3.22E+09 2100.44
6/18/2015 2101.58 2126.65 2101.58 2121.24 3.52E+09 2121.24
6/19/2015 2121.06 2121.64 2109.45 2109.99 4.45E+09 2109.99
6/22/2015 2112.5 2129.87 2112.5 2122.85 3.03E+09 2122.85
6/23/2015 2123.16 2128.03 2119.89 2124.2 3.09E+09 2124.2
6/24/2015 2123.65 2125.1 2108.58 2108.58 3.1E+09 2108.58
6/25/2015 2109.96 2116.04 2101.78 2102.31 3.21E+09 2102.31
6/26/2015 2102.62 2108.92 2095.38 2101.49 5.03E+09 2101.49
6/29/2015 2098.63 2098.63 2056.64 2057.64 3.68E+09 2057.64
6/30/2015 2061.19 2074.28 2056.32 2063.11 4.08E+09 2063.11
7/1/2015 2067 2082.78 2067 2077.42 3.73E+09 2077.42
7/2/2015 2078.03 2085.06 2071.02 2076.78 3E+09 2076.78
7/6/2015 2073.95 2078.61 2058.4 2068.76 3.49E+09 2068.76
7/7/2015 2069.52 2083.74 2044.02 2081.34 4.46E+09 2081.34
7/8/2015 2077.66 2077.66 2044.66 2046.68 3.61E+09 2046.68
7/9/2015 2049.73 2074.28 2049.73 2051.31 3.45E+09 2051.31
7/10/2015 2052.74 2081.31 2052.74 2076.62 3.07E+09 2076.62
7/13/2015 2080.03 2100.67 2080.03 2099.6 3.1E+09 2099.6
7/14/2015 2099.72 2111.98 2098.18 2108.95 3E+09 2108.95
7/15/2015 2109.01 2114.14 2102.49 2107.4 3.26E+09 2107.4
7/16/2015 2110.55 2124.42 2110.55 2124.29 3.23E+09 2124.29
7/17/2015 2126.8 2128.91 2119.88 2126.64 3.36E+09 2126.64
7/20/2015 2126.85 2132.82 2123.66 2128.28 3.25E+09 2128.28
7/21/2015 2127.55 2128.49 2115.4 2119.21 3.34E+09 2119.21
7/22/2015 2118.21 2118.51 2110 2114.15 3.69E+09 2114.15
7/23/2015 2114.16 2116.87 2098.63 2102.15 3.77E+09 2102.15
7/24/2015 2102.24 2106.01 2077.09 2079.65 3.87E+09 2079.65
7/27/2015 2078.19 2078.19 2063.52 2067.64 3.84E+09 2067.64
7/28/2015 2070.75 2095.6 2069.09 2093.25 4.12E+09 2093.25
7/29/2015 2094.7 2110.6 2094.08 2108.57 4.04E+09 2108.57
7/30/2015 2106.78 2110.48 2094.97 2108.63 3.58E+09 2108.63
7/31/2015 2111.6 2114.24 2102.07 2103.84 3.68E+09 2103.84
8/3/2015 2104.49 2105.7 2087.31 2098.04 3.48E+09 2098.04
8/4/2015 2097.68 2102.51 2088.6 2093.32 3.55E+09 2093.32
8/5/2015 2095.27 2112.66 2095.27 2099.84 3.97E+09 2099.84
8/6/2015 2100.75 2103.32 2075.53 2083.56 4.25E+09 2083.56
8/7/2015 2082.61 2082.61 2067.91 2077.57 3.6E+09 2077.57
8/10/2015 2080.98 2105.35 2080.98 2104.18 3.51E+09 2104.18
 8/11/2015 2102.66 2102.66 2076.49 2084.07 3.71E+09 2084.07
8/12/2015 2081.1 2089.06 2052.09 2086.05 4.27E+09 2086.05
8/13/2015 2086.19 2092.93 2078.26 2083.39 3.22E+09 2083.39
8/14/2015 2083.15 2092.45 2080.61 2091.54 2.8E+09 2091.54
8/17/2015 2089.7 2102.87 2079.3 2102.44 2.87E+09 2102.44
8/18/2015 2101.99 2103.47 2094.14 2096.92 2.95E+09 2096.92
8/19/2015 2095.69 2096.17 2070.53 2079.61 3.51E+09 2079.61
8/20/2015 2076.61 2076.61 2035.73 2035.73 3.92E+09 2035.73
8/21/2015 2034.08 2034.08 1970.89 1970.89 5.02E+09 1970.89
8/24/2015 1965.15 1965.15 1867.01 1893.21 6.61E+09 1893.21
8/25/2015 1898.08 1948.04 1867.08 1867.61 5.18E+09 1867.61
8/26/2015 1872.75 1943.09 1872.75 1940.51 5.34E+09 1940.51
8/27/2015 1942.77 1989.6 1942.77 1987.66 5.01E+09 1987.66
8/28/2015 1986.06 1993.48 1975.19 1988.87 3.95E+09 1988.87
8/31/2015 1986.73 1986.73 1965.98 1972.18 3.92E+09 1972.18
9/1/2015 1970.09 1970.09 1903.07 1913.85 4.37E+09 1913.85
9/2/2015 1916.52 1948.91 1916.52 1948.86 3.74E+09 1948.86
9/3/2015 1950.79 1975.01 1944.72 1951.13 3.52E+09 1951.13
9/4/2015 1947.76 1947.76 1911.21 1921.22 3.17E+09 1921.22
9/8/2015 1927.3 1970.42 1927.3 1969.41 3.55E+09 1969.41
9/9/2015 1971.45 1988.63 1937.88 1942.04 3.65E+09 1942.04
9/10/2015 1941.59 1965.29 1937.19 1952.29 3.63E+09 1952.29
9/11/2015 1951.45 1961.05 1939.19 1961.05 3.22E+09 1961.05
9/14/2015 1963.06 1963.06 1948.27 1953.03 3E+09 1953.03
9/15/2015 1955.1 1983.19 1954.3 1978.09 3.24E+09 1978.09
9/16/2015 1978.02 1997.26 1977.93 1995.31 3.63E+09 1995.31
9/17/2015 1995.33 2020.86 1986.73 1990.2 4.18E+09 1990.2
9/18/2015 1989.66 1989.66 1953.45 1958.03 6.02E+09 1958.03
9/21/2015 1960.84 1979.64 1955.8 1966.97 3.27E+09 1966.97
9/22/2015 1961.39 1961.39 1929.22 1942.74 3.81E+09 1942.74
9/23/2015 1943.24 1949.52 1932.57 1938.76 3.19E+09 1938.76
9/24/2015 1934.81 1937.17 1908.92 1932.24 4.09E+09 1932.24
9/25/2015 1935.93 1952.89 1921.5 1931.34 3.72E+09 1931.34
9/28/2015 1929.18 1929.18 1879.21 1881.77 4.33E+09 1881.77
9/29/2015 1881.9 1899.48 1871.91 1884.09 4.13E+09 1884.09
9/30/2015 1887.14 1920.53 1887.14 1920.03 4.53E+09 1920.03
10/1/2015 1919.65 1927.21 1900.7 1923.82 3.98E+09 1923.82
10/2/2015 1921.77 1951.36 1893.7 1951.36 4.38E+09 1951.36
10/5/2015 1954.33 1989.17 1954.33 1987.05 4.33E+09 1987.05
10/6/2015 1986.63 1991.62 1971.99 1979.92 4.2E+09 1979.92
10/7/2015 1982.34 1999.31 1976.44 1995.83 4.67E+09 1995.83
10/8/2015 1994.01 2016.5 1987.53 2013.43 3.94E+09 2013.43
10/9/2015 2013.73 2020.13 2007.61 2014.89 3.71E+09 2014.89
10/12/2015 2015.65 2018.66 2010.55 2017.46 2.89E+09 2017.46
10/13/2015 2015 2022.34 2001.78 2003.69 3.4E+09 2003.69
10/14/2015 2003.66 2009.56 1990.73 1994.24 3.64E+09 1994.24
10/15/2015 1996.47 2024.15 1996.47 2023.86 3.75E+09 2023.86
10/16/2015 2024.37 2033.54 2020.46 2033.11 3.6E+09 2033.11
10/19/2015 2031.73 2034.45 2022.31 2033.66 3.29E+09 2033.66
10/20/2015 2033.13 2039.12 2026.61 2030.77 3.33E+09 2030.77
10/21/2015 2033.47 2037.97 2017.22 2018.94 3.63E+09 2018.94
10/22/2015 2021.88 2055.2 2021.88 2052.51 4.43E+09 2052.51
10/23/2015 2058.19 2079.74 2058.19 2075.15 4.11E+09 2075.15
10/26/2015 2075.08 2075.14 2066.53 2071.18 3.39E+09 2071.18
10/27/2015 2068.75 2070.37 2058.84 2065.89 4.22E+09 2065.89
10/28/2015 2066.48 2090.35 2063.11 2090.35 4.7E+09 2090.35
10/29/2015 2088.35 2092.52 2082.63 2089.41 4.01E+09 2089.41
10/30/2015 2090 2094.32 2079.34 2079.36 4.26E+09 2079.36
11/2/2015 2080.76 2106.2 2080.76 2104.05 3.76E+09 2104.05
11/3/2015 2102.63 2116.48 2097.51 2109.79 4.27E+09 2109.79
11/4/2015 2110.6 2114.59 2096.98 2102.31 4.08E+09 2102.31
11/5/2015 2101.68 2108.78 2090.41 2099.93 4.05E+09 2099.93
11/6/2015 2098.6 2101.91 2083.74 2099.2 4.37E+09 2099.2
11/9/2015 2096.56 2096.56 2068.24 2078.58 3.88E+09 2078.58
11/10/2015 2077.19 2083.67 2069.91 2081.72 3.82E+09 2081.72
11/11/2015 2083.41 2086.94 2074.85 2075 3.69E+09 2075
11/12/2015 2072.29 2072.29 2045.66 2045.97 4.02E+09 2045.97
11/13/2015 2044.64 2044.64 2022.02 2023.04 4.28E+09 2023.04
11/16/2015 2022.08 2053.22 2019.39 2053.19 3.74E+09 2053.19
11/17/2015 2053.67 2066.69 2045.9 2050.44 4.43E+09 2050.44
11/18/2015 2051.99 2085.31 2051.99 2083.58 3.93E+09 2083.58
11/19/2015 2083.7 2086.74 2078.76 2081.24 3.63E+09 2081.24
11/20/2015 2082.82 2097.06 2082.82 2089.17 3.93E+09 2089.17
11/23/2015 2089.41 2095.61 2081.39 2086.59 3.59E+09 2086.59
11/24/2015 2084.42 2094.12 2070.29 2089.14 3.88E+09 2089.14
11/25/2015 2089.3 2093 2086.3 2088.87 2.85E+09 2088.87
11/27/2015 2088.82 2093.29 2084.13 2090.11 1.47E+09 2090.11
11/30/2015 2090.95 2093.81 2080.41 2080.41 4.25E+09 2080.41
12/1/2015 2082.93 2103.37 2082.93 2102.63 3.71E+09 2102.63
12/2/2015 2101.71 2104.27 2077.11 2079.51 3.95E+09 2079.51
12/3/2015 2080.71 2085 2042.35 2049.62 4.31E+09 2049.62
12/4/2015 2051.24 2093.84 2051.24 2091.69 4.21E+09 2091.69
12/7/2015 2090.42 2090.42 2066.78 2077.07 4.04E+09 2077.07
12/8/2015 2073.39 2073.85 2052.32 2063.59 4.17E+09 2063.59
12/9/2015 2061.17 2080.33 2036.53 2047.62 4.39E+09 2047.62
12/10/2015 2047.93 2067.65 2045.67 2052.23 3.72E+09 2052.23
12/11/2015 2047.27 2047.27 2008.8 2012.37 4.3E+09 2012.37
12/14/2015 2013.37 2022.92 1993.26 2021.94 4.61E+09 2021.94
12/15/2015 2025.55 2053.87 2025.55 2043.41 4.35E+09 2043.41
12/16/2015 2046.5 2076.72 2042.43 2073.07 4.64E+09 2073.07
12/17/2015 2073.76 2076.37 2041.66 2041.89 4.33E+09 2041.89
12/18/2015 2040.81 2040.81 2005.33 2005.55 6.68E+09 2005.55
12/21/2015 2010.27 2022.9 2005.93 2021.15 3.76E+09 2021.15
12/22/2015 2023.15 2042.74 2020.49 2038.97 3.52E+09 2038.97
12/23/2015 2042.2 2064.73 2042.2 2064.29 3.48E+09 2064.29
12/24/2015 2063.52 2067.36 2058.73 2060.99 1.41E+09 2060.99
12/28/2015 2057.77 2057.77 2044.2 2056.5 2.49E+09 2056.5
12/29/2015 2060.54 2081.56 2060.54 2078.36 2.54E+09 2078.36
12/30/2015 2077.34 2077.34 2061.97 2063.36 2.37E+09 2063.36
12/31/2015 2060.59 2062.54 2043.62 2043.94 2.66E+09 2043.94
1/4/2016 2038.2 2038.2 1989.68 2012.66 4.3E+09 2012.66
1/5/2016 2013.78 2021.94 2004.17 2016.71 3.71E+09 2016.71
1/6/2016 2011.71 2011.71 1979.05 1990.26 4.34E+09 1990.26
1/7/2016 1985.32 1985.32 1938.83 1943.09 5.08E+09 1943.09
1/8/2016 1945.97 1960.4 1918.46 1922.03 4.66E+09 1922.03
1/11/2016 1926.12 1935.65 1901.1 1923.67 4.61E+09 1923.67
1/12/2016 1927.83 1947.38 1914.35 1938.68 4.89E+09 1938.68
1/13/2016 1940.34 1950.33 1886.41 1890.28 5.09E+09 1890.28
1/14/2016 1891.68 1934.47 1878.93 1921.84 5.24E+09 1921.84
1/15/2016 1916.68 1916.68 1857.83 1880.33 5.47E+09 1880.33
1/19/2016 1888.66 1901.44 1864.6 1881.33 4.93E+09 1881.33
1/20/2016 1876.18 1876.18 1812.29 1859.33 6.42E+09 1859.33
1/21/2016 1861.46 1889.85 1848.98 1868.99 5.08E+09 1868.99
1/22/2016 1877.4 1908.85 1877.4 1906.9 4.9E+09 1906.9
1/25/2016 1906.28 1906.28 1875.97 1877.08 4.4E+09 1877.08
1/26/2016 1878.79 1906.73 1878.79 1903.63 4.36E+09 1903.63
1/27/2016 1902.52 1916.99 1872.7 1882.95 4.75E+09 1882.95
1/28/2016 1885.22 1902.96 1873.65 1893.36 4.69E+09 1893.36
1/29/2016 1894 1940.24 1894 1940.24 5.5E+09 1940.24
2/1/2016 1936.94 1947.2 1920.3 1939.38 4.32E+09 1939.38
2/2/2016 1935.26 1935.26 1897.29 1903.03 4.46E+09 1903.03
2/3/2016 1907.07 1918.01 1872.23 1912.53 5.17E+09 1912.53
2/4/2016 1911.67 1927.35 1900.52 1915.45 5.19E+09 1915.45
2/5/2016 1913.07 1913.07 1872.65 1880.05 4.93E+09 1880.05
2/8/2016 1873.25 1873.25 1828.46 1853.44 5.64E+09 1853.44
2/9/2016 1848.46 1868.25 1834.94 1852.21 5.18E+09 1852.21
2/10/2016 1857.1 1881.6 1850.32 1851.86 4.47E+09 1851.86
2/11/2016 1847 1847 1810.1 1829.08 5.5E+09 1829.08
2/12/2016 1833.4 1864.78 1833.4 1864.78 4.7E+09 1864.78
2/16/2016 1871.44 1895.77 1871.44 1895.58 4.57E+09 1895.58
2/17/2016 1898.8 1930.68 1898.8 1926.82 5.01E+09 1926.82
2/18/2016 1927.57 1930 1915.09 1917.83 4.44E+09 1917.83
2/19/2016 1916.74 1918.78 1902.17 1917.78 4.14E+09 1917.78
2/22/2016 1924.44 1946.7 1924.44 1945.5 4.05E+09 1945.5
2/23/2016 1942.38 1942.38 1919.44 1921.27 3.89E+09 1921.27
2/24/2016 1917.56 1932.08 1891 1929.8 4.32E+09 1929.8
2/25/2016 1931.87 1951.83 1925.41 1951.7 4.12E+09 1951.7
2/26/2016 1954.95 1962.96 1945.78 1948.05 4.35E+09 1948.05
2/29/2016 1947.13 1958.27 1931.81 1932.23 4.59E+09 1932.23
3/1/2016 1937.09 1978.35 1937.09 1978.35 4.82E+09 1978.35
3/2/2016 1976.6 1986.51 1968.8 1986.45 4.67E+09 1986.45
3/3/2016 1985.6 1993.69 1977.37 1993.4 5.08E+09 1993.4
3/4/2016 1994.01 2009.13 1986.77 1999.99 6.05E+09 1999.99
3/7/2016 1996.11 2006.12 1989.38 2001.76 4.97E+09 2001.76
3/8/2016 1996.88 1996.88 1977.43 1979.26 4.64E+09 1979.26
3/9/2016 1981.44 1992.69 1979.84 1989.26 4.04E+09 1989.26
3/10/2016 1990.97 2005.08 1969.25 1989.57 4.38E+09 1989.57
3/11/2016 1994.71 2022.37 1994.71 2022.19 4.08E+09 2022.19
3/14/2016 2019.27 2024.57 2012.05 2019.64 3.49E+09 2019.64
3/15/2016 2015.27 2015.94 2005.23 2015.93 3.56E+09 2015.93
3/16/2016 2014.24 2032.02 2010.04 2027.22 4.06E+09 2027.22
3/17/2016 2026.9 2046.24 2022.16 2040.59 4.53E+09 2040.59
3/18/2016 2041.16 2052.36 2041.16 2049.58 6.5E+09 2049.58
3/21/2016 2047.88 2053.91 2043.14 2051.6 3.38E+09 2051.6
3/22/2016 2048.64 2056.6 2040.57 2049.8 3.42E+09 2049.8
3/23/2016 2048.55 2048.55 2034.86 2036.71 3.64E+09 2036.71
3/24/2016 2032.48 2036.04 2022.49 2035.94 3.41E+09 2035.94
3/28/2016 2037.89 2042.67 2031.96 2037.05 2.81E+09 2037.05
3/29/2016 2035.75 2055.91 2028.31 2055.01 3.82E+09 2055.01
3/30/2016 2058.27 2072.21 2058.27 2063.95 3.59E+09 2063.95
3/31/2016 2063.77 2067.92 2057.46 2059.74 3.72E+09 2059.74
4/1/2016 2056.62 2075.07 2043.98 2072.78 3.75E+09 2072.78
4/4/2016 2073.19 2074.02 2062.57 2066.13 3.49E+09 2066.13
4/5/2016 2062.5 2062.5 2042.56 2045.17 4.15E+09 2045.17
4/6/2016 2045.56 2067.33 2043.09 2066.66 3.75E+09 2066.66
4/7/2016 2063.01 2063.01 2033.8 2041.91 3.8E+09 2041.91
4/8/2016 2045.54 2060.63 2041.69 2047.6 3.36E+09 2047.6
4/11/2016 2050.23 2062.93 2041.88 2041.99 3.57E+09 2041.99
4/12/2016 2043.72 2065.05 2039.74 2061.72 4.24E+09 2061.72
4/13/2016 2065.92 2083.18 2065.92 2082.42 4.19E+09 2082.42
4/14/2016 2082.89 2087.84 2078.13 2082.78 3.77E+09 2082.78
4/15/2016 2083.1 2083.22 2076.31 2080.73 3.7E+09 2080.73
4/18/2016 2078.83 2094.66 2073.65 2094.34 3.32E+09 2094.34
4/19/2016 2096.05 2104.05 2091.68 2100.8 3.9E+09 2100.8
4/20/2016 2101.52 2111.05 2096.32 2102.4 4.18E+09 2102.4
4/21/2016 2102.09 2103.78 2088.52 2091.48 4.18E+09 2091.48
4/22/2016 2091.49 2094.32 2081.2 2091.58 3.79E+09 2091.58
4/25/2016 2089.37 2089.37 2077.52 2087.79 3.32E+09 2087.79
4/26/2016 2089.84 2096.87 2085.8 2091.7 3.56E+09 2091.7
4/27/2016 2092.33 2099.89 2082.31 2095.15 4.1E+09 2095.15
4/28/2016 2090.93 2099.3 2071.62 2075.81 4.31E+09 2075.81
4/29/2016 2071.82 2073.85 2052.28 2065.3 4.7E+09 2065.3
5/2/2016 2067.17 2083.42 2066.11 2081.43 3.84E+09 2081.43
5/3/2016 2077.18 2077.18 2054.89 2063.37 4.17E+09 2063.37
5/4/2016 2060.3 2060.3 2045.55 2051.12 4.06E+09 2051.12
5/5/2016 2052.95 2060.23 2045.77 2050.63 4.01E+09 2050.63
5/6/2016 2047.77 2057.72 2039.45 2057.14 3.8E+09 2057.14
5/9/2016 2057.55 2064.15 2054.31 2058.69 3.79E+09 2058.69
5/10/2016 2062.63 2084.87 2062.63 2084.39 3.6E+09 2084.39
5/11/2016 2083.29 2083.29 2064.46 2064.46 3.82E+09 2064.46
5/12/2016 2067.17 2073.99 2053.13 2064.11 3.78E+09 2064.11
5/13/2016 2062.5 2066.79 2043.13 2046.61 3.58E+09 2046.61
5/16/2016 2046.53 2071.88 2046.53 2066.66 3.5E+09 2066.66
5/17/2016 2065.04 2065.69 2040.82 2047.21 4.11E+09 2047.21
5/18/2016 2044.38 2060.61 2034.49 2047.63 4.1E+09 2047.63
5/19/2016 2044.21 2044.21 2025.91 2040.04 3.85E+09 2040.04
5/20/2016 2041.88 2058.35 2041.88 2052.32 3.51E+09 2052.32
5/23/2016 2052.23 2055.58 2047.26 2048.04 3.06E+09 2048.04
5/24/2016 2052.65 2079.67 2052.65 2076.06 3.63E+09 2076.06
5/25/2016 2078.93 2094.73 2078.93 2090.54 3.86E+09 2090.54
5/26/2016 2091.44 2094.3 2087.08 2090.1 3.23E+09 2090.1
5/27/2016 2090.06 2099.06 2090.06 2099.06 3.08E+09 2099.06
5/31/2016 2100.13 2103.48 2088.66 2096.95 4.51E+09 2096.95
6/1/2016 2093.94 2100.97 2085.1 2099.33 3.53E+09 2099.33
6/2/2016 2097.71 2105.26 2088.59 2105.26 3.63E+09 2105.26
6/3/2016 2104.07 2104.07 2085.36 2099.13 3.63E+09 2099.13
6/6/2016 2100.83 2113.36 2100.83 2109.41 3.44E+09 2109.41
6/7/2016 2110.18 2119.22 2110.18 2112.13 3.53E+09 2112.13
6/8/2016 2112.71 2120.55 2112.71 2119.12 3.56E+09 2119.12
6/9/2016 2115.65 2117.64 2107.73 2115.48 3.29E+09 2115.48
6/10/2016 2109.57 2109.57 2089.96 2096.07 3.52E+09 2096.07
6/13/2016 2091.75 2098.12 2078.46 2079.06 3.39E+09 2079.06
6/14/2016 2076.65 2081.3 2064.1 2075.32 3.76E+09 2075.32
6/15/2016 2077.6 2085.65 2069.8 2071.5 3.54E+09 2071.5
6/16/2016 2066.36 2079.62 2050.37 2077.99 3.63E+09 2077.99
6/17/2016 2078.2 2078.2 2062.84 2071.22 4.95E+09 2071.22
6/20/2016 2075.58 2100.66 2075.58 2083.25 3.47E+09 2083.25
6/21/2016 2085.19 2093.66 2083.02 2088.9 3.23E+09 2088.9
6/22/2016 2089.75 2099.71 2084.36 2085.45 3.17E+09 2085.45
6/23/2016 2092.8 2113.32 2092.8 2113.32 3.3E+09 2113.32
6/24/2016 2103.81 2103.81 2032.57 2037.41 7.6E+09 2037.41
6/27/2016 2031.45 2031.45 1991.68 2000.54 5.43E+09 2000.54
6/28/2016 2006.67 2036.09 2006.67 2036.09 4.39E+09 2036.09
6/29/2016 2042.69 2073.13 2042.69 2070.77 4.24E+09 2070.77
6/30/2016 2073.17 2098.94 2070 2098.86 4.62E+09 2098.86
 7/1/2016 2099.34 2108.71 2097.9 2102.95 3.46E+09 2102.95
7/5/2016 2095.05 2095.05 2080.86 2088.55 3.66E+09 2088.55
7/6/2016 2084.43 2100.72 2074.02 2099.73 3.91E+09 2099.73
7/7/2016 2100.42 2109.08 2089.39 2097.9 3.6E+09 2097.9
7/8/2016 2106.97 2131.71 2106.97 2129.9 3.61E+09 2129.9
7/11/2016 2131.72 2143.16 2131.72 2137.16 3.25E+09 2137.16
7/12/2016 2139.5 2155.4 2139.5 2152.14 4.1E+09 2152.14
7/13/2016 2153.81 2156.45 2146.21 2152.43 3.5E+09 2152.43
7/14/2016 2157.88 2168.99 2157.88 2163.75 3.47E+09 2163.75
7/15/2016 2165.13 2169.05 2155.79 2161.74 3.12E+09 2161.74
7/18/2016 2162.04 2168.35 2159.63 2166.89 3.01E+09 2166.89
7/19/2016 2163.79 2164.63 2159.01 2163.78 2.97E+09 2163.78
7/20/2016 2166.1 2175.63 2164.89 2173.02 3.21E+09 2173.02
7/21/2016 2172.91 2174.56 2159.75 2165.17 3.44E+09 2165.17
7/22/2016 2166.47 2175.11 2163.24 2175.03 3.02E+09 2175.03
7/25/2016 2173.71 2173.71 2161.95 2168.48 3.06E+09 2168.48
7/26/2016 2168.97 2173.54 2160.18 2169.18 3.44E+09 2169.18
7/27/2016 2169.81 2174.98 2159.07 2166.58 4E+09 2166.58
7/28/2016 2166.05 2172.85 2159.74 2170.06 3.66E+09 2170.06
7/29/2016 2168.83 2177.09 2163.49 2173.6 4.04E+09 2173.6
8/1/2016 2173.15 2178.29 2166.21 2170.84 3.51E+09 2170.84
8/2/2016 2169.94 2170.2 2147.58 2157.03 3.85E+09 2157.03
8/3/2016 2156.81 2163.79 2152.56 2163.79 3.79E+09 2163.79
8/4/2016 2163.51 2168.19 2159.07 2164.25 3.71E+09 2164.25
8/5/2016 2168.79 2182.87 2168.79 2182.87 3.66E+09 2182.87
8/8/2016 2183.76 2185.44 2177.85 2180.89 3.33E+09 2180.89
8/9/2016 2182.24 2187.66 2178.61 2181.74 3.33E+09 2181.74
8/10/2016 2182.81 2183.41 2172 2175.49 3.25E+09 2175.49
8/11/2016 2177.97 2188.45 2177.97 2185.79 3.42E+09 2185.79
8/12/2016 2183.74 2186.28 2179.42 2184.05 3E+09 2184.05
8/15/2016 2186.08 2193.81 2186.08 2190.15 3.08E+09 2190.15
8/16/2016 2186.24 2186.24 2178.14 2178.15 3.2E+09 2178.15
8/17/2016 2177.84 2183.08 2168.5 2182.22 3.39E+09 2182.22
8/18/2016 2181.9 2187.03 2180.46 2187.02 3.3E+09 2187.02
8/19/2016 2184.24 2185 2175.13 2183.87 3.08E+09 2183.87
8/22/2016 2181.58 2185.15 2175.96 2182.64 2.78E+09 2182.64
8/23/2016 2187.81 2193.42 2186.8 2186.9 3.04E+09 2186.9
8/24/2016 2185.09 2186.66 2171.25 2175.44 3.15E+09 2175.44
8/25/2016 2173.29 2179 2169.74 2172.47 2.97E+09 2172.47
8/26/2016 2175.1 2187.94 2160.39 2169.04 3.34E+09 2169.04
8/29/2016 2170.19 2183.48 2170.19 2180.38 2.65E+09 2180.38
8/30/2016 2179.45 2182.27 2170.41 2176.12 3.01E+09 2176.12
8/31/2016 2173.56 2173.79 2161.35 2170.95 3.77E+09 2170.95
9/1/2016 2171.33 2173.56 2157.09 2170.86 3.39E+09 2170.86
9/2/2016 2177.49 2184.87 2173.59 2179.98 3.09E+09 2179.98
 9/6/2016 2181.61 2186.57 2175.1 2186.48 3.45E+09 2186.48
9/7/2016 2185.17 2187.87 2179.07 2186.16 3.32E+09 2186.16
9/8/2016 2182.76 2184.94 2177.49 2181.3 3.73E+09 2181.3
9/9/2016 2169.08 2169.08 2127.81 2127.81 4.23E+09 2127.81
9/12/2016 2120.86 2163.3 2119.12 2159.04 4.01E+09 2159.04
9/13/2016 2150.47 2150.47 2120.27 2127.02 4.14E+09 2127.02
9/14/2016 2127.86 2141.33 2119.9 2125.77 3.66E+09 2125.77
9/15/2016 2125.36 2151.31 2122.36 2147.26 3.37E+09 2147.26
9/16/2016 2146.48 2146.48 2131.2 2139.16 5.01E+09 2139.16
9/19/2016 2143.99 2153.61 2135.91 2139.12 3.16E+09 2139.12
9/20/2016 2145.94 2150.8 2139.17 2139.76 3.14E+09 2139.76
9/21/2016 2144.58 2165.11 2139.57 2163.12 3.71E+09 2163.12
9/22/2016 2170.94 2179.99 2170.94 2177.18 3.55E+09 2177.18
9/23/2016 2173.29 2173.75 2163.97 2164.69 3.32E+09 2164.69
9/26/2016 2158.54 2158.54 2145.04 2146.1 3.22E+09 2146.1
9/27/2016 2146.04 2161.13 2141.55 2159.93 3.44E+09 2159.93
9/28/2016 2161.85 2172.4 2151.79 2171.37 3.89E+09 2171.37
9/29/2016 2168.9 2172.67 2145.2 2151.13 4.25E+09 2151.13
9/30/2016 2156.51 2175.3 2156.51 2168.27 4.17E+09 2168.27
10/3/2016 2164.33 2164.41 2154.77 2161.2 3.14E+09 2161.2
10/4/2016 2163.37 2165.46 2144.01 2150.49 3.75E+09 2150.49
10/5/2016 2155.15 2163.95 2155.15 2159.73 3.91E+09 2159.73
10/6/2016 2158.22 2162.93 2150.28 2160.77 3.46E+09 2160.77
10/7/2016 2164.19 2165.86 2144.85 2153.74 3.62E+09 2153.74
10/10/2016 2160.39 2169.6 2160.39 2163.66 2.92E+09 2163.66
10/11/2016 2161.35 2161.56 2128.84 2136.73 3.44E+09 2136.73
10/12/2016 2137.67 2145.36 2132.77 2139.18 2.98E+09 2139.18
10/13/2016 2130.26 2138.19 2114.72 2132.55 3.58E+09 2132.55
10/14/2016 2139.68 2149.19 2132.98 2132.98 3.23E+09 2132.98
10/17/2016 2132.95 2135.61 2124.43 2126.5 2.83E+09 2126.5
10/18/2016 2138.31 2144.38 2135.49 2139.6 3.17E+09 2139.6
10/19/2016 2140.81 2148.44 2138.15 2144.29 3.36E+09 2144.29
10/20/2016 2142.51 2147.18 2133.44 2141.34 3.34E+09 2141.34
10/21/2016 2139.43 2142.63 2130.09 2141.16 3.45E+09 2141.16
10/24/2016 2148.5 2154.79 2146.91 2151.33 3.36E+09 2151.33
10/25/2016 2149.72 2151.44 2141.93 2143.16 3.75E+09 2143.16
10/26/2016 2136.97 2145.73 2131.59 2139.43 3.78E+09 2139.43
10/27/2016 2144.06 2147.13 2132.52 2133.04 4.2E+09 2133.04
10/28/2016 2132.23 2140.72 2119.36 2126.41 4.02E+09 2126.41
10/31/2016 2129.78 2133.25 2125.53 2126.15 3.92E+09 2126.15
11/1/2016 2128.68 2131.45 2097.85 2111.72 4.53E+09 2111.72
11/2/2016 2109.43 2111.76 2094 2097.94 4.25E+09 2097.94
11/3/2016 2098.8 2102.56 2085.23 2088.66 3.89E+09 2088.66
11/4/2016 2083.79 2099.07 2083.79 2085.18 3.84E+09 2085.18
11/7/2016 2100.59 2132 2100.59 2131.52 3.74E+09 2131.52
 11/8/2016 2129.92 2146.87 2123.56 2139.56 3.92E+09 2139.56
11/9/2016 2131.56 2170.1 2125.35 2163.26 6.26E+09 2163.26
11/10/2016 2167.49 2182.3 2151.17 2167.48 6.45E+09 2167.48
11/11/2016 2162.71 2165.92 2152.49 2164.45 4.99E+09 2164.45
11/14/2016 2165.64 2171.36 2156.08 2164.2 5.37E+09 2164.2
11/15/2016 2168.29 2180.84 2166.38 2180.39 4.54E+09 2180.39
11/16/2016 2177.53 2179.22 2172.2 2176.94 3.83E+09 2176.94
11/17/2016 2178.61 2188.06 2176.65 2187.12 3.81E+09 2187.12
11/18/2016 2186.85 2189.89 2180.38 2181.9 3.57E+09 2181.9
11/21/2016 2186.43 2198.7 2186.43 2198.18 3.61E+09 2198.18
11/22/2016 2201.56 2204.8 2194.51 2202.94 3.96E+09 2202.94
11/23/2016 2198.55 2204.72 2194.51 2204.72 3.42E+09 2204.72
11/25/2016 2206.27 2213.35 2206.27 2213.35 1.58E+09 2213.35
11/28/2016 2210.21 2211.14 2200.36 2201.72 3.51E+09 2201.72
11/29/2016 2200.76 2210.46 2198.15 2204.66 3.71E+09 2204.66
11/30/2016 2204.97 2214.1 2198.81 2198.81 5.53E+09 2198.81
12/1/2016 2200.17 2202.6 2187.44 2191.08 5.06E+09 2191.08
12/2/2016 2191.12 2197.95 2188.37 2191.95 3.78E+09 2191.95
12/5/2016 2200.65 2209.42 2199.97 2204.71 3.9E+09 2204.71
12/6/2016 2207.26 2212.78 2202.21 2212.23 3.86E+09 2212.23
12/7/2016 2210.72 2241.63 2208.93 2241.35 4.5E+09 2241.35
12/8/2016 2241.13 2251.69 2237.57 2246.19 4.2E+09 2246.19
12/9/2016 2249.73 2259.8 2249.23 2259.53 3.88E+09 2259.53
12/12/2016 2258.83 2264.03 2252.37 2256.96 4.03E+09 2256.96
12/13/2016 2263.32 2277.53 2263.32 2271.72 3.86E+09 2271.72
12/14/2016 2268.35 2276.2 2248.44 2253.28 4.41E+09 2253.28
12/15/2016 2253.77 2272.12 2253.77 2262.03 4.17E+09 2262.03
12/16/2016 2266.81 2268.05 2254.24 2258.07 5.92E+09 2258.07
12/19/2016 2259.24 2267.47 2258.21 2262.53 3.25E+09 2262.53
12/20/2016 2266.5 2272.56 2266.14 2270.76 3.3E+09 2270.76
12/21/2016 2270.54 2271.23 2265.15 2265.18 2.85E+09 2265.18
12/22/2016 2262.93 2263.18 2256.08 2260.96 2.88E+09 2260.96
12/23/2016 2260.25 2263.79 2258.84 2263.79 2.02E+09 2263.79
12/27/2016 2266.23 2273.82 2266.15 2268.88 1.99E+09 2268.88
12/28/2016 2270.23 2271.31 2249.11 2249.92 2.39E+09 2249.92
12/29/2016 2249.5 2254.51 2244.56 2249.26 2.34E+09 2249.26
12/30/2016 2251.61 2253.58 2233.62 2238.83 2.67E+09 2238.83
1/3/2017 2251.57 2263.88 2245.13 2257.83 3.77E+09 2257.83
1/4/2017 2261.6 2272.82 2261.6 2270.75 3.76E+09 2270.75
1/5/2017 2268.18 2271.5 2260.45 2269 3.76E+09 2269
1/6/2017 2271.14 2282.1 2264.06 2276.98 3.34E+09 2276.98
1/9/2017 2273.59 2275.49 2268.9 2268.9 3.22E+09 2268.9
1/10/2017 2269.72 2279.27 2265.27 2268.9 3.64E+09 2268.9
1/11/2017 2268.6 2275.32 2260.83 2275.32 3.62E+09 2275.32
1/12/2017 2271.14 2271.78 2254.25 2270.44 3.46E+09 2270.44
1/13/2017 2272.74 2278.68 2271.51 2274.64 3.08E+09 2274.64
1/17/2017 2269.14 2272.08 2262.81 2267.89 3.58E+09 2267.89
1/18/2017 2269.14 2272.01 2263.35 2271.89 3.32E+09 2271.89
1/19/2017 2271.9 2274.33 2258.41 2263.69 3.17E+09 2263.69
1/20/2017 2269.96 2276.96 2265.01 2271.31 3.52E+09 2271.31
1/23/2017 2267.78 2271.78 2257.02 2265.2 3.15E+09 2265.2
1/24/2017 2267.88 2284.63 2266.68 2280.07 3.81E+09 2280.07
1/25/2017 2288.88 2299.55 2288.88 2298.37 3.85E+09 2298.37
1/26/2017 2298.63 2300.99 2294.08 2296.68 3.61E+09 2296.68
1/27/2017 2299.02 2299.02 2291.62 2294.69 3.14E+09 2294.69
1/30/2017 2286.01 2286.01 2268.04 2280.9 3.59E+09 2280.9
1/31/2017 2274.02 2279.09 2267.21 2278.87 4.09E+09 2278.87
2/1/2017 2285.59 2289.14 2272.44 2279.55 3.92E+09 2279.55
2/2/2017 2276.69 2283.97 2271.65 2280.85 3.81E+09 2280.85
2/3/2017 2288.54 2298.31 2287.88 2297.42 3.6E+09 2297.42