Date,Open,High,Low,Close,Volume,ExDividend,SplitRatio,AdjOpen,AdjHigh,AdjLow,AdjClo

se,AdjVolume
2017-06-
30,154.28,154.5,153.14,153.83,3501395.0,0.0,1.0,151.15996979633002,151.37552069959,
150.0430242067,150.71907022147,3501395.0
2017-06-
29,155.35,155.74,153.62,154.13,3245649.0,0.0,1.0,152.20833100765,152.59044397251998
,150.51331708653998,151.01300327138,3245649.0
2017-06-
28,155.15,155.55,154.78,155.32,2203062.0,0.0,1.0,152.01237564104,152.40428637425,15
1.64985821283,152.17893770265,2203062.0
2017-06-
27,155.0,155.34,154.5,154.75,2385619.0,0.0,1.0,151.86540911609,152.19853323931002,1
51.37552069959,151.62046490784,2385619.0
2017-06-
26,154.71,155.75,154.63,155.23,2129945.0,0.0,1.0,151.58127383452,152.60024174084998
,151.50289168788,152.09075778768,2129945.0
2017-06-
23,154.34,154.68,153.8,154.11,3148468.0,0.0,1.0,151.21875640631,151.55188052953002,
150.68967691648,150.99340773472,3148468.0
2017-06-
22,154.55,154.99,153.69,154.4,2361275.0,0.0,1.0,151.42450954123998,151.85561134776,
150.58190146485,151.27754301629,2361275.0
2017-06-
21,155.79,155.79,153.39,153.79,3934281.0,0.0,1.0,152.63943281417,152.63943281417,15
0.28796841495,150.67987914815,3934281.0
2017-06-
20,154.48,155.389,154.25,154.95,4469538.0,0.0,1.0,151.35592516293002,152.2465423041
3,151.13057649133998,151.81642027444,4469538.0
2017-06-
19,155.51,155.86,154.54,154.84,4381436.0,0.0,1.0,152.36509530093,152.70801719248,15
1.41471177291,151.70864482281002,4381436.0
2017-06-
16,154.23,155.42,152.9676,155.38,6128190.0,0.0,1.0,151.11098095468,152.27691538596,
149.87411068069,152.23772431264,6128190.0
2017-06-
15,153.29,154.69,153.29,154.22,4626272.0,0.0,1.0,150.18999073165,151.56167829786,15
0.18999073165,151.10118318635,4626272.0
2017-06-
14,153.97,154.9399,152.94,153.81,3035864.0,0.0,1.0,150.85623897809998,151.806524528
43,149.8470688401,150.69947468481,3035864.0
2017-06-
13,155.44,155.48,154.15,154.25,3509558.0,0.0,1.0,152.29651092262,152.33570199593998
,151.03259880803998,151.13057649133998,3509558.0
2017-06-
12,154.19,157.2,154.02,155.18,6461725.0,0.0,1.0,151.07178988136002,154.02091814871,
150.90522781975,152.04176894603,6461725.0
2017-06-
09,152.0,154.265,151.88,154.1,4355401.0,0.0,1.0,148.92607861706998,151.145273143830
02,148.80850539711,150.98360996639,4355401.0
2017-06-
08,151.0,152.82,150.92,152.1,3681319.0,0.0,1.0,147.94630178406,149.72949562014,147.
86791963742,149.02405630036998,3681319.0
2017-06-
07,153.05,154.2,150.8,150.98,4858631.0,0.0,1.0,149.95484429173,151.08158764969,147.
75034641746,147.9267062474,4858631.0
2017-06-
06,152.0,152.89,152.0,152.37,3786593.0,0.0,1.0,148.92607861706998,149.79807999845,1
48.92607861706998,149.28859604528,3786593.0
2017-06-
05,151.82,152.93,151.6826,152.41,3971157.0,0.0,1.0,148.74971878713,149.83727107177,
148.61509745027,149.3277871186,3971157.0
2017-06-
02,153.07,153.2,151.8,152.05,3573193.0,0.0,1.0,149.97443982839,150.10181081668,148.
73012325047,148.97506745872,3573193.0
2017-06-
01,152.8,152.87,151.63,152.67,2904189.0,0.0,1.0,149.70990008348,149.77848446179,148
.56356118886,149.58252909518998,2904189.0
2017-05-
31,152.03,152.8,151.65,152.63,3496466.0,0.0,1.0,148.95547192206,149.70990008348,148
.58315672552,149.54333802187,3496466.0
2017-05-
30,151.95,152.67,151.59,151.73,3609710.0,0.0,1.0,148.87708977542,149.58252909518998
,148.52437011554,148.66153887216,3609710.0
2017-05-
26,152.85,153.0,152.06,152.49,2440117.0,0.0,1.0,149.75888892513,149.90585545008003,
148.98486522705,149.40616926523998,2440117.0
2017-05-
25,153.25,153.73,152.9459,153.2,2579828.0,0.0,1.0,150.15079965833002,150.6210925381
7,149.85284952341001,150.10181081668,2579828.0
2017-05-
24,152.21,152.76,151.23,152.51,3731333.0,0.0,1.0,149.131831752,149.67070901016,148.
17165045566003,149.42576480191002,3731333.0
2017-05-
23,152.57,153.68,151.92,152.03,2563975.0,0.0,1.0,149.48455141188998,150.57210369652
,148.84769647043,148.95547192206,2563975.0
2017-05-
22,152.1,152.84,151.5992,152.64,3248372.0,0.0,1.0,149.02405630036998,149.7490911568
,148.5333840624,149.5531357902,3248372.0
2017-05-
19,151.01,152.46,150.89,151.98,5617824.0,0.0,1.0,147.95609955239,149.37677596025,14
7.83852633243,148.90648308041,5617824.0
2017-05-
18,150.86,151.33,150.11,150.78,3268772.0,0.0,1.0,147.80913302744,148.26962813896003
,147.07430040269,147.7307508808,3268772.0
2017-05-
17,153.3,154.14,150.89,150.93,5048937.0,0.0,1.0,150.19978849998,151.02280103971,147
.83852633243,147.87771740575002,5048937.0
2017-05-
16,151.66,153.99,151.66,153.68,5452539.0,0.0,1.0,148.59295449385002,150.87583451476
002,148.59295449385002,150.57210369652,5452539.0
2017-05-
15,150.62,151.83,150.4502,151.51,4218359.0,0.0,1.0,147.57398658751998,148.759516555
46,147.40762048128,148.4459879689,4218359.0
2017-05-
12,150.3,151.265,150.0,150.37,3651964.0,0.0,1.0,147.26045800096,148.20594264481002,
146.96652495106,147.32904237927,3651964.0
2017-05-
11,151.05,151.15,149.79,150.65,5546379.0,0.0,1.0,147.99529062571,148.09326830902,14
6.76077181613002,147.60337989251002,5546379.0
2017-05-
10,151.651,152.37,151.13,151.25,4995590.0,0.0,1.0,148.58413650235002,149.2885960452
8,148.07367277236,148.19124599232,4995590.0
2017-05-
09,152.6,153.1,151.5552,152.11,6823015.0,0.0,1.0,149.51394471688,150.00383313338,14
8.49027388175,149.0338540687,6823015.0
2017-05-
08,152.8,153.47,152.2,153.03,7415765.0,1.5,1.0,149.70990008348,150.36635056159,149.
12203398366998,149.93524875507,7415765.0
2017-05-
05,153.52,155.78,153.0,155.05,12415240.0,0.0,1.0,148.95527980896003,151.14808160917
,148.45074134165,150.43978722237,12415240.0
2017-05-
04,158.89,159.14,158.36,159.05,4271669.0,0.0,1.0,154.16560975016,154.40817632098,15
3.65136862003,154.32085235549,4271669.0
2017-05-
03,158.74,159.45,158.52,158.63,3990429.0,0.0,1.0,154.02006980767,154.70895886879998
,153.80661122535,153.91334051651,3990429.0
2017-05-
02,159.44,159.49,158.64,159.1,3149949.0,0.0,1.0,154.69925620597,154.74776952013,153
.92304317933997,154.36936566965,3149949.0
2017-05-
01,160.05,160.42,158.7,158.84,4919710.0,0.0,1.0,155.29111863877,155.65011716358,153
.98125915634,154.117096436,4919710.0
2017-04-
28,160.5,160.59,159.7,160.29,4029533.0,0.0,1.0,155.72773846624,155.81506243174,154.
95152543961999,155.52398254675,4029533.0
2017-04-
27,160.29,160.48,159.63,160.32,4081640.0,0.0,1.0,155.52398254675,155.70833314058,15
4.88360679979,155.55309053525,4081640.0
2017-04-
26,160.53,161.1,159.89,160.06,4311484.0,0.0,1.0,155.75684645473999,156.30989823621,
155.13587603343998,155.3008213016,4311484.0
2017-04-
25,161.78,162.04,160.38,160.39,4842189.0,0.0,1.0,156.96967930884,157.22194854249,15
5.61130651225,155.62100917508002,4842189.0
2017-04-
24,161.29,161.57,160.42,160.75,5320608.0,0.0,1.0,156.49424883003,156.76592338935,15
5.65011716358,155.97030503706,5320608.0
2017-04-
21,162.05,162.11,160.38,160.38,5607756.0,0.0,1.0,157.23165120533,157.28986718232,15
5.61130651225,155.61130651225,5607756.0
2017-04-
20,161.32,162.4,160.5,162.3,6486809.0,0.0,1.0,156.52335681853,157.57124440446998,15
5.72773846624,157.47421777614,6486809.0
2017-04-
19,161.76,162.64,159.6,161.69,19284284.0,0.0,1.0,156.95027398317,157.80410831246002
,154.85449881129,156.88235534334,19284284.0
2017-04-
18,170.79,171.69,169.83,170.05,6345465.0,0.0,1.0,165.71177852118,166.58501817613,16
4.78032288923,164.99378147156,6345465.0
2017-04-
17,169.75,171.3,169.62,171.1,3720218.0,0.0,1.0,164.70270158657,166.20661432565,164.
57656696975,166.012561069,3720218.0
2017-04-
13,169.92,171.36,169.53,169.53,3205462.0,0.0,1.0,164.86764685473,166.26483030264998
,164.48924300425,164.48924300425,3205462.0
2017-04-
12,171.04,171.2,170.02,170.66,3276931.0,0.0,1.0,165.954345092,166.10958769733,164.9
6467348306,165.58564390436,3276931.0
2017-04-
11,170.65,171.23,168.98,170.58,4890163.0,0.0,1.0,165.57594124152,166.13869568581998
,163.95559654845,165.50802260169,4890163.0
2017-04-
10,172.53,172.56,171.0,171.2,3789936.0,0.0,1.0,167.40004185408998,167.4291498425800
2,165.91553444067,166.10958769733,3789936.0
2017-04-
07,172.08,172.93,171.28,172.14,3588302.0,0.0,1.0,166.96342202661,167.7881483674,166
.18720899999,167.02163800361,3588302.0
2017-04-
06,173.47,173.47,172.25,172.45,3435403.0,0.0,1.0,168.31209216036999,168.31209216036
999,167.12836729477,167.32242055142,3435403.0
2017-04-
05,174.7,176.33,172.81,172.88,6238894.0,0.0,1.0,169.50551968879998,171.08705373055,
167.6717164134,167.73963505323,6238894.0
2017-04-
04,173.52,174.96,173.26,174.52,3108855.0,0.0,1.0,168.36060547453002,169.75778892245
,168.10833624088002,169.33087175781,3108855.0
2017-04-
03,173.82,174.87,173.38,174.5,4286498.0,0.0,1.0,168.65168535952,169.67046495696002,
168.22476819487,169.31146643215,4286498.0
2017-03-
31,173.98,174.95,173.69,174.14,2913684.0,0.0,1.0,168.80692796483999,169.74808625962
,168.52555074269,168.96217057017,2913684.0
2017-03-
30,173.86,174.59,173.69,173.86,3168254.0,0.0,1.0,168.69049601084998,169.39879039764
,168.52555074269,168.69049601084998,3168254.0
2017-03-
29,174.3,174.49,173.46,173.94,3085606.0,0.0,1.0,169.11741317549,169.30176376931,168
.30238949754,168.76811731351,3085606.0
2017-03-
28,173.94,175.0,173.0,174.51,3523345.0,0.0,1.0,168.76811731351,169.79659957379,167.
85606700723,169.32116909498,3523345.0
2017-03-
27,172.69,174.16,172.0937,173.77,3259049.0,0.0,1.0,167.55528445941002,168.981575895
83,166.97671467469,168.60317204535,3259049.0
2017-03-
24,175.12,175.5,173.39,173.83,3221672.0,0.0,1.0,169.91303152778,170.28173271542,168
.23447085771002,168.66138802235,3221672.0
2017-03-
23,174.43,175.67,173.56,174.82,3739976.0,0.0,1.0,169.24354779232002,170.44667798358
,168.39941612586,169.62195164278998,3739976.0
2017-03-
22,174.04,175.06,172.8,174.78,3450512.0,0.0,1.0,168.86514394184,169.85481555078002,
167.66201375057,169.58314099146003,3450512.0
2017-03-
21,176.01,176.23,173.84,173.88,3927741.0,0.0,1.0,170.7765685199,170.99002710222,168
.67109068518,168.70990133651,3927741.0
2017-03-
20,175.65,176.18,175.14,175.7,2476125.0,0.0,1.0,170.42727265791999,170.94151378805,
169.93243685344,170.47578597208,2476125.0
2017-03-
17,176.29,176.79,175.65,175.65,5920967.0,0.0,1.0,171.04824307921,171.53337622085,17
0.42727265791999,170.42727265791999,5920967.0
2017-03-
16,178.46,179.0,176.82,177.24,4311848.0,0.0,1.0,173.15372091393002,173.677664706899
98,171.56248420935,171.96999604833,4311848.0
2017-03-
15,175.71,176.28,174.75,175.81,3815537.0,0.0,1.0,170.48548863491,171.03854041638002
,169.55403300297,170.58251526324,3815537.0
2017-03-
14,176.18,176.82,175.21099999999998,175.72,3147497.0,0.0,1.0,170.94151378805,171.56
248420935,170.00132575956002,170.49519129774998,3147497.0
2017-03-
13,177.85,178.06,176.415,176.46,3482189.0,0.0,1.0,172.56185848113,172.76561440062,1
71.16952636462,171.21318834737,3482189.0
2017-03-
10,178.21,179.49,177.42,177.83,3100116.0,0.0,1.0,172.91115434311,174.15309518571,17
2.14464397932,172.54245315546,3100116.0
2017-03-
09,179.15,179.25,175.88,177.18,5444076.0,0.0,1.0,173.82320464939,173.92023127772,17
0.65043390307,171.91178007132999,5444076.0
2017-03-
08,180.75,180.95,179.3,179.45,3557396.0,0.0,1.0,175.37563070264,175.56968395929002,
173.96874459188,174.11428453438,3557396.0
2017-03-
07,180.71,181.29,180.1997,180.38,2977596.0,0.0,1.0,175.33682005131,175.89957449561,
174.84169316695,175.01663217782,2977596.0
2017-03-
06,179.72,180.99,179.57,180.47,3204434.0,0.0,1.0,174.37625643086002,175.60849461063
,174.23071648836998,175.10395614332,3204434.0
2017-03-
03,180.04,181.32,179.7649,180.05,1825048.0,0.0,1.0,174.68674164151,175.92868248411,
174.41982138698003,174.69644430434,1825048.0
2017-03-
02,181.88,181.88,180.43,180.53,2918153.0,0.0,1.0,176.47203160273997,176.47203160273
997,175.06514549198997,175.16217212031998,2918153.0
2017-03-
01,180.48,182.55,180.03,181.95,3005564.0,0.0,1.0,175.11365880615003,177.12211001254
,174.67703897868,176.53995024257,3005564.0
2017-02-
28,179.38,180.63,179.35,179.82,3273335.0,0.0,1.0,174.04636589455,175.25919874864,17
4.01725790605,174.47328305918998,3273335.0
2017-02-
27,181.19,181.25,179.28,179.4,3691209.0,0.0,1.0,175.80254786728,175.86076384428,173
.94933926621997,174.06577122021,3691209.0
2017-02-
24,180.21,181.49,179.89,181.35,3299019.0,0.0,1.0,174.85168690966998,176.09362775226
,174.54120169902,175.95779047261001,3299019.0
2017-02-
23,182.0,182.5,180.92,181.65,2282526.0,0.0,1.0,176.58846355674,177.07359669838002,1
75.5405759708,176.24887035759,2282526.0
2017-02-
22,180.09,181.34,180.09,181.15,3020540.0,0.0,1.0,174.73525495567,175.94808780977002
,174.73525495567,175.76373721595002,3020540.0
2017-02-
21,180.6,180.79,179.12,180.26,4480199.0,0.0,1.0,175.23009076015,175.41444135397,173
.79409666089,174.90020022382998,4480199.0
2017-02-
17,181.25,181.57,180.0,180.67,3552305.0,0.0,1.0,175.86076384428,176.17124905493,174
.64793099018001,175.29800939998,3552305.0
2017-02-
16,181.45,182.79,180.87,181.43,3251547.0,0.0,1.0,176.05481710093002,177.35497392053
,175.49206265663003,176.03541177527,3251547.0
2017-02-
15,180.2,181.92,179.81,181.68,2914292.0,0.0,1.0,174.84198424682998,176.510842254069
98,174.46358039636002,176.27797834608998,2914292.0
2017-02-
14,178.57,180.13,178.35,180.13,2775818.0,0.0,1.0,173.26045020509,174.77406560701002
,173.04699162277,174.77406560701002,2775818.0
2017-02-
13,179.24,179.9,178.84,179.36,3093372.0,0.0,1.0,173.91052861488998,174.55090436185,
173.52242210158002,174.02696056888,3093372.0
2017-02-
10,177.37,178.8701,176.76,178.68,2930710.0,0.0,1.0,172.09613066516002,173.551627116
7,171.50426823236,173.36717949625,2930710.0
2017-02-
09,176.17,177.8,175.91,177.21,3090710.0,0.0,1.0,170.93181112521998,172.51334516697,
170.67954189156998,171.94088805983003,3090710.0
2017-02-
08,177.5,177.5,175.88,176.17,2913126.0,1.4,1.0,172.22226528198001,172.2222652819800
1,170.65043390307,170.93181112521998,2913126.0
2017-02-
07,176.0,178.62,175.9,178.46,3873233.0,0.0,1.0,169.42050322712,171.94255844561002,1
69.32424157755,171.78853980631,3873233.0
2017-02-
06,175.31,175.98,174.38,175.86,2650509.0,0.0,1.0,168.75629784515,169.4012508972,167
.86106450423,169.28573691773002,2650509.0
2017-02-
03,175.0,176.34,174.89,175.82,3309179.0,0.0,1.0,168.45788673151,169.74779283562,168
.35199891699,169.24723225791,3309179.0
2017-02-
02,174.23,174.97,173.55,174.58,2620526.0,0.0,1.0,167.71667202989,168.42900823664,16
7.06209281287,168.05358780334998,2620526.0
2017-02-
01,175.0,175.7025,172.89,174.29,2795445.0,0.0,1.0,168.45788673151,169.1341248196699
8,166.42676592576998,167.77442901963002,2795445.0
2017-01-
31,175.05,175.58,173.61,174.52,4134049.0,0.0,1.0,168.50601755629,169.01620429896002
,167.11984980261002,167.99583081362,4134049.0
2017-01-
30,176.98,177.07,174.5768,175.8,4093555.0,0.0,1.0,170.36386739281,170.4505028774199
8,168.05050743056998,169.22797992799,4093555.0
2017-01-
27,178.47,179.2,177.3,177.3,3482105.0,0.0,1.0,171.79816597126998,172.50087601306,17
0.67190467141,170.67190467141,3482105.0
2017-01-
26,178.06,178.88,177.51,178.66,3063911.0,0.0,1.0,171.40349320807,172.19283873446997
,170.87405413548,171.98106310543,3063911.0
2017-01-
25,176.26,179.25,176.13,178.29,5922462.0,0.0,1.0,169.67078351597002,172.54900683784
,169.54564337154,171.62489500206001,5922462.0
2017-01-
24,171.36,176.0,171.16,175.9,6952369.0,0.0,1.0,164.95396268749,169.42050322712,164.
76143938837,169.32424157755,6952369.0
2017-01-
23,170.08,171.25,170.01,171.03,5477314.0,0.0,1.0,163.72181357311,164.84807487297,16
3.65443041842,164.63629924394,5477314.0
2017-01-
20,167.81,170.64,166.0,170.55,12606847.0,0.0,1.0,161.53667412808,164.26087881065,15
9.79433827103,164.17424332605,12606847.0
2017-01-
19,166.96,167.45,165.8,166.81,6963386.0,0.0,1.0,160.71845010681002,161.19013218966,
159.60181497191002,160.57405763247,6963386.0
2017-01-
18,167.45,168.59,166.69,166.8,4005626.0,0.0,1.0,161.19013218966,162.28751499466003,
160.458543653,160.56443146752,4005626.0
2017-01-
17,166.69,168.18,166.1201,167.89,3315655.0,0.0,1.0,160.458543653,161.89284223146,15
9.90994851215,161.61368344773,3315655.0
2017-01-
13,167.97,168.48,166.875,167.34,2875319.0,0.0,1.0,161.69069276738,162.18162718014,1
60.63662770469,161.08424437515,2875319.0
2017-01-
12,167.77,168.01,165.56,167.95,2927953.0,0.0,1.0,161.49816946826,161.7291974272,159
.37078701296002,161.67144043747,2927953.0
2017-01-
11,166.05,167.76,165.6,167.75,3599464.0,0.0,1.0,159.84246909581,161.4885433033,159.
40929167279,161.47891713834,3599464.0
2017-01-
10,167.98,168.09,165.34,165.52,4118694.0,0.0,1.0,161.70031893233,161.80620674685,15
9.15901138393,159.33228235314,4118694.0
2017-01-
09,169.47,169.8,167.62,167.65,3189413.0,0.0,1.0,163.13461751078998,163.452280954339
98,161.35377699392,161.38265548878,3189413.0
2017-01-
06,168.69,169.92,167.52,169.53,2945536.0,0.0,1.0,162.38377664421998,163.56779493382
,161.25751534435,163.19237450053,2945536.0
2017-01-
05,169.25,169.39,167.26,168.7,2682181.0,0.0,1.0,162.92284188176,163.05760819114,161
.0072350555,162.39340280917,2682181.0
2017-01-
04,167.77,169.87,167.36,169.26,3381232.0,0.0,1.0,161.49816946826,163.51966410903998
,161.10349670506,162.93246804671003,3381232.0
2017-01-
03,167.0,167.87,166.01,167.19,2934299.0,0.0,1.0,160.75695476664,161.59443111782,159
.80396443599,160.9398519008,2934299.0
2016-12-
30,166.44,166.7,165.5,165.99,2952200.0,0.0,1.0,160.2178895291,160.46816981796002,15
9.31303002323,159.78471210607,2952200.0
2016-12-
29,166.02,166.99,166.0,166.6,1663542.0,0.0,1.0,159.81359060094,160.74732860168,159.
79433827103,160.37190816838998,1663542.0
2016-12-
28,167.29,167.74,166.0,166.19,1757500.0,0.0,1.0,161.03611355036,161.46929097338997,
159.79433827103,159.9772354052,1757500.0
2016-12-
27,166.98,167.98,166.85,167.14,1397455.0,0.0,1.0,160.73770243673,161.70031893233,16
0.6125622923,160.89172107602,1397455.0
2016-12-
23,167.0,167.49,166.45,166.71,1701228.0,0.0,1.0,160.75695476664,161.22863684949,160
.22751569405,160.47779598291,1701228.0
2016-12-
22,167.36,168.23,166.58,167.06,2802631.0,0.0,1.0,161.10349670506,161.94097305623998
,160.35265583848,160.81471175637,2802631.0
2016-12-
21,166.25,167.94,165.25,167.33,3575210.0,0.0,1.0,160.03499239493,161.66181427251001
,159.07237589931998,161.07461821018998,3575210.0
2016-12-
20,167.49,168.25,166.45,167.6,2174569.0,0.0,1.0,161.22863684949,161.96022538615,160
.22751569405,161.33452466399999,2174569.0
2016-12-
19,166.83,167.26,166.0,166.68,2955864.0,0.0,1.0,160.59330996238,161.0072350555,159.
79433827103,160.44891748804,2955864.0
2016-12-
16,168.97,169.11,166.06,166.73,7117050.0,0.0,1.0,162.65330926299,162.78807557237,15
9.85209526077,160.49704831282,7117050.0
2016-12-
15,168.01,169.85,167.78,168.02,3388570.0,0.0,1.0,161.7291974272,163.50041177912,161
.50779563321,161.73882359216,3388570.0
2016-12-
14,168.37,169.89,167.45,168.51,4123821.0,0.0,1.0,162.07573936562,163.53891643895,16
1.19013218966,162.21050567501,4123821.0
2016-12-
13,165.68,169.952,165.68,168.29,5932271.0,0.0,1.0,159.48630099243,163.59859866167,1
59.48630099243,161.99873004597,5932271.0
2016-12-
12,166.72,166.79,165.07,165.5,3392030.0,0.0,1.0,160.48742214786998,160.55480530256,
158.89910493011,159.31303002323,3392030.0
2016-12-
09,165.18,166.72,164.6042,166.52,3146930.0,0.0,1.0,159.00499274463002,160.487422147
86998,158.45071816646,160.29489884875,3146930.0
2016-12-
08,164.87,166.0,164.22,165.36,3266336.0,0.0,1.0,158.70658163099,159.79433827103,158
.08088090885,159.17826371383998,3266336.0
2016-12-
07,160.6,165.18,160.39,164.79,4435050.0,0.0,1.0,154.59620919474,159.00499274463002,
154.39405973067,158.62957231133998,4435050.0
2016-12-
06,160.13,160.79,158.93,160.35,2858962.0,0.0,1.0,154.14377944181,154.77910632891002
,152.98863964708,154.35555507083998,2858962.0
2016-12-
05,160.85,161.15,159.5875,159.84,3447052.0,0.0,1.0,154.83686331865,155.12564826733,
153.62155999293998,153.86462065808,3447052.0
2016-12-
02,159.0,160.29,158.41,160.02,2740782.0,0.0,1.0,153.05602280177,154.2977980811,152.
48807906936,154.03789162728998,2740782.0
2016-12-
01,161.95,162.195,158.3,159.82,4634740.0,0.0,1.0,155.89574146381,156.13158250523998
,152.38219125484,153.84536832817,4634740.0
2016-11-
30,163.35,163.8,162.21,162.22,4397777.0,0.0,1.0,157.24340455767,157.67658198068997,
156.14602175267,156.15564791763,4397777.0
2016-11-
29,164.0,164.41,163.03,163.53,3148196.0,0.0,1.0,157.86910527981001,158.26377804301,
156.93536727907,157.41667552688,3148196.0
2016-11-
28,163.2,164.66,162.7,164.52,4449355.0,0.0,1.0,157.09901208333,158.50443216691002,1
56.61770383552,158.36966585753,4449355.0
2016-11-
25,161.83,163.19,161.83,163.14,1605344.0,0.0,1.0,155.78022748433997,157.08938591837
,155.78022748433997,157.04125509359,1605344.0
2016-11-
23,161.94,162.38,161.3557,161.98,2256035.0,0.0,1.0,155.88611529886,156.30966655693,
155.32365848047,155.92461995868,2256035.0
2016-11-
22,163.0,163.0,161.95,162.67,2770736.0,0.0,1.0,156.9064887842,156.9064887842,155.89
574146381,156.58882534065,2770736.0
2016-11-
21,160.69,163.0,160.3697,162.77,4637097.0,0.0,1.0,154.68284467934998,156.9064887842
,154.37451861579999,156.68508699021,4637097.0
2016-11-
18,159.8,160.72,159.21,160.39,2981633.0,0.0,1.0,153.82611599826,154.71172317422,153
.25817226585,154.39405973067,2981633.0
2016-11-
17,159.22,159.93,158.85,159.8,2260984.0,0.0,1.0,153.2677984308,153.95125614269,152.
91163032743,153.82611599826,2260984.0
2016-11-
16,158.46,159.55,158.03,159.29,2252806.0,0.0,1.0,152.53620989414,153.58546187435,15
2.12228480103002,153.33518158549998,2252806.0
2016-11-
15,158.42,159.15,157.55,158.67,3476996.0,0.0,1.0,152.49770523432,153.20041527611,15
1.66022888313998,152.73835935821998,3476996.0
2016-11-
14,161.25,161.86,157.58,158.21,5196498.0,0.0,1.0,155.22190991688998,155.80910597921
002,151.68910737801,152.29555577024,5196498.0
2016-11-
11,159.97,161.34,159.33,161.27,4446630.0,0.0,1.0,153.98976080251,155.30854540149,15
3.37368624532,155.2411622468,4446630.0
2016-11-
10,157.66,161.16,157.59,160.22,7715807.0,0.0,1.0,151.76611669765,155.13527443228,15
1.69873354296,154.23041492641002,7715807.0
2016-11-
09,152.96,155.56,151.0,154.81,5403688.0,0.0,1.0,147.24181916829,149.74462205688,145
.35509083690002,149.02265968517,5403688.0
2016-11-
08,154.56,155.93,153.06,155.17,3921044.0,1.4,1.0,148.78200556126998,150.10079016025
,147.33808081785,149.36920162359,3921044.0
2016-11-
07,153.99,156.11,153.84,155.72,3804943.0,0.0,1.0,146.90785819772,148.93035744688,14
6.76475683575,148.55829390576,3804943.0
2016-11-
04,152.4,153.64,151.87,152.43,2470353.0,0.0,1.0,145.39098376084,146.57395501979,144
.88535894855,145.41960403323,2470353.0
2016-11-
03,152.51,153.74,151.8,152.37,2878728.0,0.0,1.0,145.49592475962,146.66935592777,144
.81857831296003,145.36236348845,2878728.0
2016-11-
02,152.48,153.345,151.67,151.95,3074338.0,0.0,1.0,145.46730448722,146.29252234125,1
44.69455713258998,144.96167967493,3074338.0
2016-11-
01,153.5,153.91,151.74,152.79,3191924.0,0.0,1.0,146.44039374861998,146.831537471330
02,144.76133776818,145.76304730196,3191924.0
2016-10-
31,152.76,154.33,152.76,153.69,3553172.0,0.0,1.0,145.73442702956999,147.23222128485
,145.73442702956999,146.62165547378,3553172.0
2016-10-
28,154.05,154.44,152.18,152.61,3654446.0,0.0,1.0,146.9650987425,147.33716228362,145
.18110176328997,145.5913256676,3654446.0
2016-10-
27,152.82,154.06,152.02,153.35,4229336.0,0.0,1.0,145.79166757436002,146.9746388333,
145.02846031052,146.29729238665,4229336.0
2016-10-
26,150.71,152.94,150.255,151.81,2811421.0,0.0,1.0,143.77870841599,145.90614866393,1
43.34463428468,144.82811840376002,2811421.0
2016-10-
25,150.69,151.16,149.83,150.88,2647416.0,0.0,1.0,143.75962823439,144.20801250188998
,142.93918042577,143.94088995955,2647416.0
2016-10-
24,150.4,151.52,150.4,150.57,2666740.0,0.0,1.0,143.48296560125,144.55145577062,143.
48296560125,143.64514714482002,2666740.0
2016-10-
21,150.58,151.15,149.56,149.63,4414171.0,0.0,1.0,143.65468723561,144.1984724111,142
.68159797421998,142.74837860981,4414171.0
2016-10-
20,151.28,152.9,151.02,151.52,4023075.0,0.0,1.0,144.32249359147,145.86798830074,144
.07445123071997,144.55145577062,4023075.0
2016-10-
19,151.27,152.45,150.83,151.26,4632854.0,0.0,1.0,144.31295350067,145.43868421483,14
3.89318950556003,144.30341340987,4632854.0
2016-10-
18,150.02,151.0,147.79,150.72,12770570.0,0.0,1.0,143.12044215093002,144.05537104913
,140.99300190298,143.78824850678,12770570.0
2016-10-
17,154.45,155.89,154.34,154.77,5890421.0,0.0,1.0,147.34670237442,148.72047544933,14
7.24176137563998,147.65198527996,5890421.0
2016-10-
14,154.47,155.53,154.09,154.45,4358147.0,0.0,1.0,147.36578255601998,148.3770321806,
147.0032591057,147.34670237442,4358147.0
2016-10-
13,153.7,154.22,152.27,153.72,2909948.0,0.0,1.0,146.63119556458,147.12728028607,145
.26696258047,146.65027574617,2909948.0
2016-10-
12,154.97,154.97,153.08,154.29,2963843.0,0.0,1.0,147.84278709592,147.84278709592,14
6.0397099351,147.19406092165002,2963843.0
2016-10-
11,156.73,156.95,153.89,154.79,2901226.0,0.0,1.0,149.52184307636003,149.73172507391
,146.81245728974,147.67106546155,2901226.0
2016-10-
10,156.71,158.49,156.655,157.02,2481288.0,0.0,1.0,149.50276289476002,151.2008990568
,149.45029239536998,149.7985057095,2481288.0
2016-10-
07,157.14,157.7,154.86,155.67,2671256.0,0.0,1.0,149.91298679906998,150.447231883760
03,147.73784609714,148.51059345177,2671256.0
2016-10-
06,156.84,157.43,155.89,156.88,1950106.0,0.0,1.0,149.62678407513002,150.18964943221
002,148.72047544933,149.66494443832,1950106.0
2016-10-
05,157.07,157.83,156.72,157.08,1684458.0,0.0,1.0,149.84620616349,150.57125306413,14
9.51230298556,149.85574625428,1684458.0
2016-10-
04,157.67,158.53,155.82,156.46,2884146.0,0.0,1.0,150.41861161136,151.23905941998999
,148.65369481373997,149.26426062481002,2884146.0
2016-10-
03,158.06,158.37,157.02,157.61,2227800.0,0.0,1.0,150.79067515248002,151.08641796722
,149.7985057095,150.36137106658,2227800.0
2016-09-
30,158.9,159.838,158.06,158.85,3596878.0,0.0,1.0,151.59204277951,152.48690329636003
,150.79067515248002,151.54434232552,3596878.0
2016-09-
29,158.63,165.0,157.46,158.11,3374838.0,0.0,1.0,151.33446032797,157.41149816626,150
.21826970461,150.83837560646998,3374838.0
2016-09-
28,156.99,158.625,156.23,158.29,3309408.0,0.0,1.0,149.7698854371,151.32969028257,14
9.04483853646002,151.01009724084,3309408.0
2016-09-
27,154.32,156.77,153.81,156.77,2987195.0,0.0,1.0,147.22268119405,149.56000343955,14
6.73613656335,149.56000343955,2987195.0
2016-09-
26,154.46,154.46,153.46,153.98,2533325.0,0.0,1.0,147.35624246522,147.35624246522,14
6.40223338542,146.89831810692,2533325.0
2016-09-
23,155.62,156.04,154.71,154.98,2702143.0,0.0,1.0,148.46289299778,148.8635768113,147
.59474473517,147.85232718671003,2702143.0
2016-09-
22,156.15,157.22,155.69,156.11,2690915.0,0.0,1.0,148.96851781007,149.98930752546002
,148.52967363337,148.93035744688,2690915.0
2016-09-
21,154.91,155.68,153.87,155.53,2473895.0,0.0,1.0,147.78554655113,148.52013354257,14
6.79337710814,148.3770321806,2473895.0
2016-09-
20,155.87,156.57,154.45,154.45,2159092.0,0.0,1.0,148.70139526773002,149.36920162359
,147.34670237442,147.34670237442,2159092.0
2016-09-
19,154.87,156.19,154.55,154.87,2450117.0,0.0,1.0,147.74738618793998,149.00667817327
,147.44210328239998,147.74738618793998,2450117.0
2016-09-
16,155.04,155.4,153.47,153.84,6463213.0,0.0,1.0,147.9095677315,148.25301100023,146.
41177347622,146.76475683575,6463213.0
2016-09-
15,154.3,156.33,153.21,155.66,3662573.0,0.0,1.0,147.20360101245,149.14023944443997,
146.16373111548,148.50105336097,3662573.0
2016-09-
14,155.7,155.87,153.39,154.05,3860553.0,0.0,1.0,148.53921372417,148.70139526773002,
146.33545274984,146.9650987425,3860553.0
2016-09-
13,157.63,157.93,155.5,155.81,3636719.0,0.0,1.0,150.38045124817,150.66665397211,148
.34841190821,148.64415472294,3636719.0
2016-09-
12,155.26,158.53,154.84,158.29,4367529.0,0.0,1.0,148.11944972906,151.23905941998999
,147.71876591554,151.01009724084,4367529.0
2016-09-
09,158.03,158.4,155.65,155.69,5185972.0,0.0,1.0,150.76205488008998,151.115038239610
02,148.49151327018,148.52967363337,5185972.0
2016-09-
08,160.55,161.21,158.76,159.0,3963164.0,0.0,1.0,153.16615776116998,153.795803753839
98,151.45848150834,151.68744368748997,3963164.0
2016-09-
07,160.19,161.76,160.0,161.64,2866227.0,0.0,1.0,152.82271449245002,154.32050874773,
152.64145276729,154.20602765815,2866227.0
2016-09-
06,159.88,160.86,159.11,160.35,2994056.0,0.0,1.0,152.52697167771,153.46190057591002
,151.79238468627,152.97535594522,2994056.0
2016-09-
02,159.88,160.57,159.15,159.55,2315366.0,0.0,1.0,152.52697167771,153.18523794277002
,151.83054504946,152.21214868138,2315366.0
2016-09-
01,158.32,159.62,158.1,159.54,2358385.0,0.0,1.0,151.03871751323,152.27892931696002,
150.82883551568,152.20260859058,2358385.0
2016-08-
31,159.66,159.66,158.26,158.88,2323649.0,0.0,1.0,152.31708968016,152.31708968016,15
0.98147696844,151.57296259792,2323649.0
2016-08-
30,159.76,160.15,158.81,159.4,1813343.0,0.0,1.0,152.41249058814,152.78455412926002,
151.50618196233,152.06904731941003,1813343.0
2016-08-
29,158.83,160.21,158.5,159.72,2475853.0,0.0,1.0,151.52526214393,152.84179467404,151
.21043914759,152.37433022494,2475853.0
2016-08-
26,158.88,160.44,157.85,158.32,2498909.0,0.0,1.0,151.57296259792,153.0612167624,150
.59033324573,151.03871751323,2498909.0
2016-08-
25,159.0,159.54,158.42,158.63,2575023.0,0.0,1.0,151.68744368748997,152.20260859058,
151.13411842121,151.33446032797,2575023.0
2016-08-
24,159.89,160.18,158.32,159.05,3620365.0,0.0,1.0,152.53651176851002,152.81317440165
,151.03871751323,151.73514414148002,3620365.0
2016-08-
23,160.33,161.34,160.23,160.26,2838137.0,0.0,1.0,152.95627576362,153.91982493421003
,152.86087485564,152.88949512803,2838137.0
2016-08-
22,160.0,160.57,159.13,160.0,2039331.0,0.0,1.0,152.64145276729,153.18523794277002,1
51.81146486786002,152.64145276729,2039331.0
2016-08-
19,160.84,160.91,159.52,160.04,2815163.0,0.0,1.0,153.44282039432,153.5096010299,152
.18352840899,152.67961313048,2815163.0
2016-08-
18,160.89,162.0,160.4401,161.36,3652013.0,0.0,1.0,153.49052084831,154.54947092688,1
53.06131216331002,153.93890511581,3652013.0
2016-08-
17,160.97,161.16,159.84,160.44,3225919.0,0.0,1.0,153.56684157469,153.74810329985002
,152.48881131452,153.0612167624,3225919.0
2016-08-
16,161.11,161.93,160.69,160.7,2210229.0,0.0,1.0,153.70040284586,154.48269029129,153
.29971903235,153.30925912313998,2210229.0
2016-08-
15,162.4,162.97,161.78,161.88,2970415.0,0.0,1.0,154.9310745588,155.47485973428002,1
54.33958892932,154.4349898373,2970415.0
2016-08-
12,163.19,163.46,161.52,161.95,2543079.0,0.0,1.0,155.68474173183,155.94232418338,15
4.09154656858,154.50177047289,2543079.0
2016-08-
11,162.25,164.95,162.18,163.53,8768585.0,0.0,1.0,154.78797319683,157.36379771228002
,154.72119256123997,156.00910481897,8768585.0
2016-08-
10,162.19,162.66,161.955,162.08,2466675.0,0.0,1.0,154.73073265204,155.1791169195399
8,154.50654051829,154.62579165326,2466675.0
2016-08-
09,162.22,162.77200000000002,161.645,161.77,2737530.0,0.0,1.0,154.75935292443,155.2
8596593648,154.21079770354999,154.33004883853002,2737530.0
2016-08-
08,162.73,163.27,161.58,162.04,3039081.0,1.4,1.0,155.24589755513,155.76106245821998
,154.14878711336002,154.58763129007,3039081.0
2016-08-
05,162.0,163.51,161.57,163.5,3812370.0,0.0,1.0,153.22562572804,154.65383989378,152.
81891573383,154.64438152181998,3812370.0
2016-08-
04,160.86,161.7,160.12,161.55,2488878.0,0.0,1.0,152.14737132477,152.94187456928998,
151.44745179984,152.79999898991002,2488878.0
2016-08-
03,160.13,160.86,159.8,160.67,2861558.0,0.0,1.0,151.4569101718,152.14737132477,151.
14478389717,151.96766225756,2861558.0
2016-08-
02,161.27,161.4499,160.36,160.58,3080899.0,0.0,1.0,152.53516457507,152.7053206866,1
51.67445272685,151.88253690993,3080899.0
2016-08-
01,160.65,161.65,159.84,161.45,2823578.0,0.0,1.0,151.94874551363998,152.89458270948
998,151.182617385,152.70541527032,2823578.0
2016-07-
29,161.36,161.67,160.03,160.62,3547395.0,0.0,1.0,152.6202899227,152.91349945341003,
151.36232645221,151.92037039777,3547395.0
2016-07-
28,161.38,161.81,160.71,161.37,2340369.0,0.0,1.0,152.63920666661002,153.04591666083
,152.00549574539,152.62974829466,2340369.0
2016-07-
27,162.12,162.57,161.18,161.83,2162680.0,0.0,1.0,153.33912619155,153.76475292968001
,152.45003922744,153.06483340475,2162680.0
2016-07-
26,162.65,163.6,161.37,162.12,2892969.0,0.0,1.0,153.84041990535,154.73896524141,152
.62974829466,153.33912619155,2892969.0
2016-07-
25,162.0,162.88,161.75,162.65,2804578.0,0.0,1.0,153.22562572804,154.05796246039,152
.98916642908,153.84041990535,2804578.0
2016-07-
22,160.78,162.17,160.47899999999998,162.07,2520077.0,0.0,1.0,152.0717043491,153.386
41805134,151.78700735315002,153.29183433174998,2520077.0
2016-07-
21,160.75,161.85,159.89,160.45,4046030.0,0.0,1.0,152.04332923323,153.08375014867,15
1.22990924478998,151.75957807447,4046030.0
2016-07-
20,159.97,161.71,159.6,161.36,4373609.0,0.0,1.0,151.30557622046,152.95133294125,150
.95561645799998,152.6202899227,4373609.0
2016-07-
19,161.78,162.14,157.89,159.58,7119917.0,0.0,1.0,153.01754154496,153.35804293546002
,149.33823485308997,150.93669971408002,7119917.0
2016-07-
18,159.3,160.75,158.73,159.86,6716340.0,0.0,1.0,150.67186529924,152.04332923323,150
.13273809761,151.20153412892,6716340.0
2016-07-
15,159.9,159.98,158.5,159.78,4474358.0,0.0,1.0,151.23936761675,151.31503459241998,1
49.91519554256,151.12586715325,4474358.0
2016-07-
14,158.81,161.4,158.58,160.28,4637624.0,0.0,1.0,150.20840507327,152.65812341053,149
.99086251823,151.59878575118,4637624.0
2016-07-
13,157.75,158.34,157.06,158.02,2746089.0,0.0,1.0,149.20581764566998,149.76386159122
,148.55318998053002,149.46119368855,2746089.0
2016-07-
12,156.0,157.12,155.52,157.04,3843773.0,0.0,1.0,147.55060255293,148.60994021228,147
.09660069892,148.53427323661998,3843773.0
2016-07-
11,154.6,156.04,154.5,155.33,2833612.0,0.0,1.0,146.22643047873999,147.58843604076,1
46.13184675915002,146.91689163171,2833612.0
2016-07-
08,154.0,154.6,153.08,154.46,3040593.0,0.0,1.0,145.65892816123002,146.2264304787399
9,144.78875794104,146.09401327132,3040593.0
2016-07-
07,152.75,153.6891,151.89,152.6,2138421.0,0.0,1.0,144.47663166641001,145.3648673770
3999,143.66321167798,144.33475608703,2138421.0
2016-07-
06,151.85,152.41,149.92,152.37,2569393.0,0.0,1.0,143.62537819014,144.15504701982002
,141.79991240215,144.11721353199,2569393.0
2016-07-
05,151.19,152.0,150.76,151.68,2464820.0,0.0,1.0,143.00112564088002,143.76725376952,
142.59441564667,143.46458586685,2464820.0
2016-07-
01,152.19,152.97,151.4,152.35,2658280.0,0.0,1.0,143.94696283673,144.6847158495,143.
19975145201,144.09829678807,2658280.0
2016-06-
30,148.86,151.91,148.67,151.78,3967126.0,0.0,1.0,140.79732497455,143.68212842190002
,140.61761590733,143.55916958643,3967126.0
2016-06-
29,146.5,148.48,146.45,148.46,3367736.0,0.0,1.0,138.56514919234,140.43790684011998,
138.51785733254,140.41899009621,3367736.0
2016-06-
28,144.78,145.73,144.22,145.7,3996007.0,0.0,1.0,136.93830921546999,137.83685455153,
136.40864038579,137.80847943565,3996007.0
2016-06-
27,146.18,146.6,142.5,143.5,5166665.0,0.0,1.0,138.26248128966,138.65973291192,134.7
8180040893,135.72763760478,5166665.0
2016-06-
24,149.97,150.61,146.18,146.59,9081182.0,0.0,1.0,141.84720426194,142.45254006729,13
8.26248128966,138.65027453996,9081182.0
2016-06-
23,153.45,155.48,152.6,155.35,3967419.0,0.0,1.0,145.13871770351003,147.05876721109,
144.33475608703,146.93580837563,3967419.0
2016-06-
22,153.75,154.71,152.27,152.92,2833364.0,0.0,1.0,145.42246886226002,146.33047257028
,144.0226298124,144.63742398971002,2833364.0
2016-06-
21,154.16,154.5689,153.69,154.05,2760344.0,0.0,1.0,145.81026211256,146.19701494195,
145.36571863051,145.70622002102,2760344.0
2016-06-
20,152.6,154.67,152.52,153.61,3572102.0,0.0,1.0,144.33475608703,146.29263908245,144
.25908911136003,145.29005165484,3572102.0
2016-06-
17,150.96,152.72,150.6044,151.99,4663870.0,0.0,1.0,142.78358308584,144.448256550539
98,142.44724337898998,143.75779539756002,4663870.0
2016-06-
16,150.19,151.295,149.0,151.06,2449064.0,0.0,1.0,142.05528844503002,143.10043854645
,140.92974218197,142.87816680542,2449064.0
2016-06-
15,151.46,151.7925,150.6,150.68,2260406.0,0.0,1.0,143.25650168376,143.5709925513800
2,142.44308169533002,142.518748671,2260406.0
2016-06-
14,151.28,151.79,150.4,151.06,2865833.0,0.0,1.0,143.08625098851002,143.568627958389
98,142.25391425616002,142.87816680542,2865833.0
2016-06-
13,151.63,152.5,150.28,151.28,3610407.0,0.0,1.0,143.41729400706,144.24017236745001,
142.14041379266,143.08625098851002,3610407.0
2016-06-
10,152.79,153.3299,151.86,152.37,3120563.0,0.0,1.0,144.51446515423999,145.025122656
29,143.6348365621,144.11721353199,3120563.0
2016-06-
09,152.92,153.76,152.73,153.42,2021796.0,0.0,1.0,144.63742398971002,145.43192723421
998,144.45771492249,145.11034258763002,2021796.0
2016-06-
08,153.53,154.09,153.04,154.0,2935036.0,0.0,1.0,145.21438467918,145.74405350885002,
144.75092445321002,145.65892816123002,2935036.0
2016-06-
07,153.31,153.93,152.66,153.33,4464985.0,0.0,1.0,145.00630049609,145.59271955751998
,144.39150631878,145.02521724001002,4464985.0
2016-06-
06,153.09,153.95,152.34,152.73,2378462.0,0.0,1.0,144.79821631299998,145.61163630143
,144.08883841611,144.45771492249,2378462.0
2016-06-
03,152.4,153.04,151.7,152.89,2328056.0,0.0,1.0,144.14558864786002,144.7509244532100
2,143.48350261077,144.60904887383,2328056.0
2016-06-
02,152.59,153.5,152.12,153.5,2642601.0,0.0,1.0,144.32529771507,145.1860095633,143.8
8075423302,145.1860095633,2642601.0
2016-06-
01,153.0,153.27,151.54,152.51,2662937.0,0.0,1.0,144.71309096537,144.96846700825,143
.33216865943,144.24963073941,2662937.0
2016-05-
31,152.56,153.81,152.27,153.74,5836645.0,0.0,1.0,144.2969225992,145.47921909401,144
.0226298124,145.4130104903,5836645.0
2016-05-
27,152.35,152.93,152.15,152.84,2457037.0,0.0,1.0,144.09829678807,144.64688236166,14
3.9091293489,144.56175701403998,2457037.0
2016-05-
26,151.55,152.51,151.05,152.44,3062934.0,0.0,1.0,143.34162703139,144.24963073941,14
2.86870843346,144.1834221357,3062934.0
2016-05-
25,148.93,152.09,148.5001,151.69,4358039.0,0.0,1.0,140.86353357826,143.85237911715,
140.45691816776002,143.47404423881,4358039.0
2016-05-
24,146.88,148.75,146.88,148.31,2929132.0,0.0,1.0,138.92456732676,140.693282883,138.
92456732676,140.27711451683,2929132.0
2016-05-
23,147.61,147.95,146.66,146.77,2103733.0,0.0,1.0,139.61502847973,139.93661312632,13
8.71648314367,138.82052523522,2103733.0
2016-05-
20,145.71,147.51,145.55,147.25,3670262.0,0.0,1.0,137.81793780761,139.52044476014999
,137.66660385628,139.27452708922,3670262.0
2016-05-
19,146.48,146.93,143.955,144.93,3685595.0,0.0,1.0,138.54623244842,138.97185918655,1
36.15799352889,137.08018479485,3685595.0
2016-05-
18,147.99,148.52,146.36,147.34,2491086.0,0.0,1.0,139.97444661415,140.47574032796,13
8.43273198492,139.35965243684998,2491086.0
2016-05-
17,149.21,149.5,147.29,148.0,3490374.0,0.0,1.0,141.12836799309,141.40266077988997,1
39.31236057706002,139.98390498611,3490374.0
2016-05-
16,147.65,149.99,147.44,149.46,3069126.0,0.0,1.0,139.65286196757,141.86612100586,13
9.45423615644,141.36482729206,3069126.0
2016-05-
13,148.79,149.86,147.42,147.72,2397902.0,0.0,1.0,140.73111637084,141.7431621704,139
.43531941252,139.71907057126998,2397902.0
2016-05-
12,149.21,149.39,147.11,148.84,3249032.0,0.0,1.0,141.12836799309,141.29861868835,13
9.1421098818,140.77840823063,3249032.0
2016-05-
11,149.71,151.09,148.74,148.95,3092408.0,0.0,1.0,141.60128659102,142.9065419213,140
.68382451103997,140.88245032217,3092408.0
2016-05-
10,148.24,150.04,147.74,149.97,3992536.0,0.0,1.0,140.21090591312,141.91341286565,13
9.73798731519,141.84720426194,3992536.0
2016-05-
09,147.7,148.2,147.01,147.34,4302425.0,0.0,1.0,139.70015382736,140.17307242528,139.
04752616222,139.35965243684998,4302425.0
2016-05-
06,144.86,147.97,144.47,147.29,4895684.0,1.4,1.0,137.01397619114,139.95552987023999
,136.64509968476003,139.31236057706002,4895684.0
2016-05-
05,145.95,147.3,145.45,146.47,6500738.0,0.0,1.0,136.74516797513002,138.01002564396,
136.27670217186,137.23237241053002,6500738.0
2016-05-
04,143.36,145.0,143.31,144.25,2576786.0,0.0,1.0,134.31851511418,135.85508294891,134
.27166853385,135.152384244,2576786.0
2016-05-
03,144.65,144.9,142.9,144.13,3584261.0,0.0,1.0,135.52715688662,135.76138978826,133.
88752657517,135.03995245122,3584261.0
2016-05-
02,146.56,147.0,144.43,145.27,3502443.0,0.0,1.0,137.31669625511998,137.728946162,13
5.32103193318,136.10805448268,3502443.0
2016-04-
29,146.49,147.34,144.191,145.94,4225790.0,0.0,1.0,137.25111104266,138.04750290822,1
35.09710527922,136.73579865906,4225790.0
2016-04-
28,149.75,150.18,146.725,147.07,3791337.0,0.0,1.0,140.30550808,140.70838867081002,1
37.47128997020002,137.79453137446,3791337.0
2016-04-
27,149.35,150.78,148.97,150.47,3110789.0,0.0,1.0,139.93073543738,141.27054763473998
,139.57470142689,140.98009883671003,3110789.0
2016-04-
26,148.65,149.79,147.9,149.08,2979699.0,0.0,1.0,139.2748833128,140.34298534426,138.
57218460789,139.67776390361,2979699.0
2016-04-
25,148.16,148.9,147.11,148.81,2848935.0,0.0,1.0,138.81578682558998,139.50911621443,
137.83200863872,139.42479236984,2848935.0
2016-04-
22,149.44,151.0,147.5,148.5,5191802.0,0.0,1.0,140.01505928197,141.47667258818,138.1
9741196527,139.13434357181,5191802.0
2016-04-
21,146.58,150.12,146.46,149.3,6015526.0,0.0,1.0,137.33543488725002,140.65217277442,
137.22300309446,139.88388885705,6015526.0
2016-04-
20,144.24,147.2,144.0,146.11,6754189.0,0.0,1.0,135.14301492794,137.91633248331001,1
34.91815134236998,136.89507703216998,6754189.0
2016-04-
19,146.47,146.95,142.61,144.0,13188308.0,0.0,1.0,137.23237241053002,137.68209958167
,133.61581640927,134.91815134236998,13188308.0
2016-04-
18,151.75,153.14,151.49,152.53,6538819.0,0.0,1.0,142.17937129308,143.48170622618,14
1.93576907538,142.91017794619,6538819.0
2016-04-
15,151.04,152.1,150.96,151.72,3657466.0,0.0,1.0,141.51414985244,142.50729735536999,
141.43919532391,142.15126334489,3657466.0
2016-04-
14,151.5,152.76,150.38,151.16,3176300.0,0.0,1.0,141.94513839145,143.12567221568997,
140.89577499212,141.62658164522,3176300.0
2016-04-
13,150.75,151.23,149.63,151.23,3167970.0,0.0,1.0,141.24243968654,141.69216685768,14
0.19307628721,141.69216685768,3167970.0
2016-04-
12,149.61,150.11,148.58,149.63,3595549.0,0.0,1.0,140.17433765508002,140.64280345835
,139.20929810034,140.19307628721,3595549.0
2016-04-
11,150.26,151.95,149.22,149.25,3845918.0,0.0,1.0,140.78334319933,142.36675761439,13
9.80893432853,139.83704227671998,3845918.0
2016-04-
08,149.06,149.99,148.12,149.35,3293512.0,0.0,1.0,139.65902527148,140.53037166557,13
8.77830956133002,139.93073543738,3293512.0
2016-04-
07,149.07,149.6,148.0,148.25,3662508.0,0.0,1.0,139.66839458754998,140.1649683390100
2,138.66587776853999,138.90011067018,3662508.0
2016-04-
06,149.9,150.15,147.81,150.02,4194265.0,0.0,1.0,140.44604782098,140.68028072261,138
.4878607633,140.55847961376,4194265.0
2016-04-
05,151.43,151.6,149.65,150.0,3336952.0,0.0,1.0,141.87955317899,142.0388315521,140.2
1181491934,140.53974098163,3336952.0
2016-04-
04,152.34,153.52,151.91,152.07,3930319.0,0.0,1.0,142.73216094094,143.83774023667,14
2.32928035013,142.47918940718,3930319.0
2016-04-
01,150.51,152.96,150.25,152.52,3925181.0,0.0,1.0,141.01757610097,143.31305853700002
,140.77397388327,142.90080863012,3925181.0
2016-03-
31,149.79,153.1,149.36,151.45,6780132.0,0.0,1.0,140.34298534426,143.44422896192,139
.94010475344,141.89829181112,6780132.0
2016-03-
30,149.95,150.41,148.32,148.41,3330841.0,0.0,1.0,140.4928944013,140.92388294031,138
.96569588264,139.05001972723,3330841.0
2016-03-
29,147.59,149.76,147.5,149.33,3138545.0,0.0,1.0,138.28173580986,140.31487739606,138
.19741196527,139.91199680525,3138545.0
2016-03-
28,147.75,148.65,147.23,148.4,3265084.0,0.0,1.0,138.43164486691,139.2748833128,137.
9444404315,139.04065041116002,3265084.0
2016-03-
24,144.98,148.22,144.49,147.95,5044335.0,0.0,1.0,135.83634431678,138.87200272198,13
5.37724782957,138.61903118822,5044335.0
2016-03-
23,148.0,148.03,145.13,145.4,4763987.0,0.0,1.0,138.66587776853999,138.69398571674,1
35.97688405776,136.22985559153,4763987.0
2016-03-
22,148.06,149.28,147.84,148.1,4081924.0,0.0,1.0,138.72209366494,139.86515022492,138
.5159687115,138.7595709292,4081924.0
2016-03-
21,147.3,148.71,146.7201,148.63,3721463.0,0.0,1.0,138.01002564396,139.33109920919,1
37.46669900533,139.25614468067,3721463.0
2016-03-
18,147.4,147.51,145.51,147.09,12088126.0,0.0,1.0,138.10371880462,138.20678128134,13
6.33291806825,137.81327000659,12088126.0
2016-03-
17,144.78,147.32,144.45,147.04,5821180.0,0.0,1.0,135.64895799547,138.02876427609,13
5.33977056531,137.76642342626002,5821180.0
2016-03-
16,142.62,144.88,142.11,144.79,4221939.0,0.0,1.0,133.62518572533,135.74265115612,13
3.147350606,135.65832731154,4221939.0
2016-03-
15,141.74,143.33,141.54,142.96,3707538.0,0.0,1.0,132.80068591158002,134.29040716597
999,132.61329959027,133.94374247156,3707538.0
2016-03-
14,142.01,143.19,141.04,142.78,4047634.0,0.0,1.0,133.05365744533998,134.15923674107
,132.144833787,133.77509478238,4047634.0
2016-03-
11,141.73,142.9236,140.51,142.36,4421748.0,0.0,1.0,132.79131659551,133.90963816108,
131.64826003553,133.38158350763,4421748.0
2016-03-
10,141.24,141.47,138.09,140.19,4020024.0,0.0,1.0,132.3322201083,132.54771437781,129
.38088554768999,131.34844192143,4020024.0
2016-03-
09,139.31,142.17,139.23,140.41,4406304.0,0.0,1.0,130.52394210767,133.20356650238998
,130.44898757915,131.55456687487,4406304.0
2016-03-
08,139.71,140.35,137.42,139.07,5537856.0,0.0,1.0,130.89871475029,131.49835097848,12
8.75314137131,130.2990785221,5537856.0
2016-03-
07,137.28,140.51,136.8718,140.15,5170228.0,0.0,1.0,128.62197094639,131.64826003553,
128.2395154646,131.31096465717,5170228.0
2016-03-
04,137.535,139.42,137.02,137.8,3968423.0,0.0,1.0,128.86088850606,130.62700458439,12
8.37836872869,129.10917538178998,3968423.0
2016-03-
03,137.22,137.9602,136.07,137.8,5155978.0,0.0,1.0,128.56575505,129.25927182516,127.
48828370247,129.10917538178998,5155978.0
2016-03-
02,133.7,137.44,133.22,136.3,5217230.0,0.0,1.0,125.26775579496,128.77188000344,124.
81802862382,127.70377797198,5217230.0
2016-03-
01,132.24,134.64,132.03,134.37,3788084.0,0.0,1.0,123.89983564941002,126.14847150511
001,123.70308001203001,125.89549997135,3788084.0
2016-02-
29,132.0,133.36,130.9,131.03,4427472.0,0.0,1.0,123.67497206383999,124.9491990487399
8,122.64434729663999,122.76614840549,4427472.0
2016-02-
26,134.51,134.92,131.95,132.03,4385699.0,0.0,1.0,126.02667039626002,126.41081235493
999,123.62812548351002,123.70308001203001,4385699.0
2016-02-
25,133.29,134.51,130.88,134.5,4358205.0,0.0,1.0,124.88361383628,126.02667039626002,
122.62560866451,126.0173010802,4358205.0
2016-02-
24,131.55,133.49,129.68,132.8,4122421.0,0.0,1.0,123.25335284088999,125.071000157589
99,121.50129073665,124.42451734907,4122421.0
2016-02-
23,133.14,133.41,132.01,132.4,3439631.0,0.0,1.0,124.7430740953,124.99604562906,123.
6843413799,124.04974470645,3439631.0
2016-02-
22,133.84,134.31,132.41,133.77,4457444.0,0.0,1.0,125.39892621988001,125.83928407495
002,124.05911402251999,125.33334100741999,4457444.0
2016-02-
19,132.36,133.65,130.84,133.08,5125276.0,0.0,1.0,124.01226744219,125.22090921463001
,122.58813140023999,124.6868581989,5125276.0
2016-02-
18,130.0,134.0,129.75,132.45,9951438.0,0.0,1.0,121.80110885075001,125.5488352769199
9,121.56687594911001,124.09659128678001,9951438.0
2016-02-
17,123.71,126.57,123.25,126.1,4820982.0,0.0,1.0,115.90780904558001,118.5874334403,1
15.47682050657,118.14707558522,4820982.0
2016-02-
16,121.83,123.09,121.34,122.74,4061066.0,0.0,1.0,114.14637762528,115.32691144953002
,113.68728113806999,114.99898538723998,4061066.0
2016-02-
12,119.26,121.05,118.35,121.04,4935670.0,0.0,1.0,111.73846339646002,113.41557097218
,110.88585563451001,113.40620165611,4935670.0
2016-02-
11,118.78,119.66,116.90100000000001,117.85,7307503.0,0.0,1.0,111.28873622532,112.11
323603908001,109.52824173661999,110.41738983123001,7307503.0
2016-02-
10,125.0,125.29,119.84,120.19,6462375.0,0.0,1.0,117.11645081803002,117.38816098392,
112.28188372826,112.60980979055,6462375.0
2016-02-
09,126.12,126.93,123.77,124.07,5956138.0,0.0,1.0,118.16581421736,118.92472881866001
,115.96402494198,116.24510442393999,5956138.0
2016-02-
08,126.0,127.51,124.13,126.98,7363893.0,1.3,1.0,118.05338242456999,119.46814915045,
116.30132032033,118.97157539898001,7363893.0
2016-02-
05,127.22,128.64,125.85,128.57,7176765.0,0.0,1.0,117.98849253398001,119.30545259841
999,116.71790430278999,119.24053203186001,7176765.0
2016-02-
04,125.08,128.5,125.0,127.65,5265650.0,0.0,1.0,116.00377807066002,119.17561146531,1
15.92958313746,118.38729029996999,5265650.0
2016-02-
03,123.99,125.4499,122.29,124.72,6223424.0,0.0,1.0,114.99287210571,116.346836893089
99,113.41622977504,115.66990087123001,6223424.0
2016-02-
02,123.67,124.14,122.64,122.94,3287218.0,0.0,1.0,114.69609237286998,115.13198760546
999,113.74083260782,114.01906360735,3287218.0
2016-02-
01,124.4,125.29,123.71,124.83,3574834.0,0.0,1.0,115.3731211384,116.19853977033999,1
14.73318983948,115.77191890438999,3574834.0
2016-01-
29,123.28,124.79,122.96,124.79,8248077.0,0.0,1.0,114.33439207349,115.73482143778999
,114.03761234065,115.73482143778999,8248077.0
2016-01-
28,121.26,122.83,121.01,122.22,3942537.0,0.0,1.0,112.46097000998002,113.91704557418
998,112.22911084371,113.35130920847999,3942537.0
2016-01-
27,122.73,123.37,120.65,120.96,5025161.0,0.0,1.0,113.82430190768,114.41786137334,11
1.89523364427001,112.18273901045,5025161.0
2016-01-
26,122.25,123.61,122.24,122.59,4617414.0,0.0,1.0,113.37913230843,114.64044617296999
,113.36985794178001,113.69446077456999,4617414.0
2016-01-
25,122.1,124.23,121.64,122.08,5445560.0,0.0,1.0,113.24001680866999,115.215456905330
02,112.81339594271999,113.22146807536998,5445560.0
2016-01-
22,124.67,124.74,121.77,122.5,9238219.0,0.0,1.0,115.62352903796999,115.68844960453,
112.93396270918001,113.61099147471,9238219.0
2016-01-
21,121.3,125.1,120.5751,122.91,8851531.0,0.0,1.0,112.49806747658998,116.02232680396
999,111.82576863806001,113.9912405074,8851531.0
2016-01-
20,118.46,123.99,118.0,121.86,16157769.0,0.0,1.0,109.8641473477,114.99287210571,109
.43752648176,113.01743200904,16157769.0
2016-01-
19,130.11,132.1,128.06,128.11,9955973.0,0.0,1.0,120.66878449612,122.51438345966001,
118.76753933266001,118.81391116591999,9955973.0
2016-01-
15,130.01,130.88,128.87,130.03,9007945.0,0.0,1.0,120.57604082961001,121.38291072823
999,119.51876303139,120.59458956291,9007945.0
2016-01-
14,131.93,133.79,131.22,132.91,5709426.0,0.0,1.0,122.35671922659999,124.08175142368
,121.69823919438,123.26560715838998,5709426.0
2016-01-
13,133.5,134.2799,131.1,131.17,4700115.0,0.0,1.0,123.8127947908,124.53610264591002,
121.58694679456,121.65186736112,4700115.0
2016-01-
12,133.65,133.78,131.13,132.9,5078360.0,0.0,1.0,123.95191029057,124.07247705703001,
121.61476989452,123.25633279174,5078360.0
2016-01-
11,131.81,133.82,131.76,133.23,4974236.0,0.0,1.0,122.24542682679,124.10957452363998
,122.19905499353001,123.56238689123,4974236.0
2016-01-
08,133.18,133.816,131.32,131.63,4762583.0,0.0,1.0,123.51601505797,124.10586477698,1
21.79098286088998,122.07848822706998,4762583.0
2016-01-
07,133.7,135.02,132.43,132.86,7024500.0,0.0,1.0,123.99828212382,125.22249852176,122
.82043755915001,123.21923532514,7024500.0
2016-01-
06,134.38,135.58,133.62,135.17,4310774.0,0.0,1.0,124.62893905608999,125.74186305421
001,123.92408719062,125.36161402152,4310774.0
2016-01-
05,136.76,136.89,134.8501,135.85,3924785.0,0.0,1.0,126.83623831903,126.95680508549,
125.06492703235,125.99227095379,3924785.0
2016-01-
04,135.6,135.97,134.24,135.95,5229231.0,0.0,1.0,125.76041178751001,126.103563353600
01,124.49909792298,126.0850146203,5229231.0
2015-12-
31,139.07,139.1,137.57,137.62,3462037.0,0.0,1.0,128.97861701541,129.00644011536002,
127.58746201776,127.63383385101002,3462037.0
2015-12-
30,139.58,140.44,139.22,139.34,2989367.0,0.0,1.0,129.45160971461002,130.24920524659
998,129.11773251517,129.22902491499,2989367.0
2015-12-
29,138.25,140.06,138.2,139.78,3943691.0,0.0,1.0,128.21811895003,129.89677931386,128
.17174711677,129.63709704763,3943691.0
2015-12-
28,137.74,138.045,136.54,137.61,3143412.0,0.0,1.0,127.74512625083,128.02799443368,1
26.63220225271002,127.62455948436,3143412.0
2015-12-
24,138.43,138.88,138.11,138.25,1495226.0,0.0,1.0,128.38505754975,128.80240404904,12
8.08827781691002,128.21811895003,1495226.0
2015-12-
23,138.3,139.305,138.11,138.54,5164909.0,0.0,1.0,128.26449078328002,129.19656463171
,128.08827781691002,128.48707558291,5164909.0
2015-12-
22,135.88,138.19,135.65,137.93,4263538.0,0.0,1.0,126.02009405373998,128.16247275012
,125.80678362076999,127.9213392172,4263538.0
2015-12-
21,135.83,135.83,134.02,135.5,5616636.0,0.0,1.0,125.97372222049,125.97372222049,124
.29506185666,125.667668121,5616636.0
2015-12-
18,136.41,136.96,134.27,134.9,10008280.0,0.0,1.0,126.51163548623998,127.02172565205
,124.52692102293001,125.11120612193999,10008280.0
2015-12-
17,139.35,139.5,136.3075,136.75,4089539.0,0.0,1.0,129.23829928164,129.3774147814,12
6.41657322806999,126.82696395238001,4089539.0
2015-12-
16,139.12,139.65,137.79,139.29,4345474.0,0.0,1.0,129.02498884866,129.51653028117,12
7.79149808408,129.18265308173,4345474.0
2015-12-
15,137.4,138.97,137.28,137.79,4238546.0,0.0,1.0,127.42979778469,128.8858733489,127.
31850538488001,127.79149808408,4238546.0
2015-12-
14,135.31,136.14,134.02,135.93,5141549.0,0.0,1.0,125.49145515463002,126.26122758667
,124.29506185666,126.066465887,5141549.0
2015-12-
11,135.23,135.44,133.91,134.57,5333567.0,0.0,1.0,125.41726022143,125.61202192110001
,124.19304382348999,124.80515202246,5333567.0
2015-12-
10,137.03,137.85,135.7201,136.78,4221948.0,0.0,1.0,127.08664621861,127.847144283989
98,125.87179693098999,126.85478705233,4221948.0
2015-12-
09,137.38,139.84,136.23,136.61,4614993.0,0.0,1.0,127.41124905139,129.69274324754,12
6.34469688653,126.69712281926,4614993.0
2015-12-
08,138.28,139.06,137.53,138.05,3904755.0,0.0,1.0,128.24594204998002,128.96934264876
,127.55036455116002,128.03263161701,3904755.0
2015-12-
07,140.16,140.41,138.81,139.55,3279300.0,0.0,1.0,129.98952298037,130.22138214664,12
8.73748348248,129.42378661466,3279300.0
2015-12-
04,138.09,141.02,137.99,140.43,4567752.0,0.0,1.0,128.06972908361,130.78711851235002
,127.9769854171,130.23993087994,4567752.0
2015-12-
03,140.1,140.73,138.19,138.92,5905763.0,0.0,1.0,129.93387678046003,130.51816187947,
128.16247275012,128.83950151564,5905763.0
2015-12-
02,140.93,141.21,139.5,139.7,3725193.0,0.0,1.0,130.70364921248998,130.96333147872,1
29.3774147814,129.56290211441998,3725193.0
2015-12-
01,139.58,141.4,139.58,141.28,4195119.0,0.0,1.0,129.45160971461002,131.13954444509,
129.45160971461002,131.02825204528,4195119.0
2015-11-
30,138.61,139.9,138.52,139.42,4542014.0,0.0,1.0,128.55199614946002,129.74838944744,
128.46852684959998,129.30321984819,4542014.0
2015-11-
27,138.0,138.81,137.21,138.46,1415840.0,0.0,1.0,127.98625978375,128.73748348248,127
.25358481832,128.41288064969999,1415840.0
2015-11-
25,138.37,138.43,137.375,138.0,3238166.0,0.0,1.0,128.32941134984,128.38505754975,12
7.40661186806001,127.98625978375,3238166.0
2015-11-
24,137.65,139.34,137.31,138.6,3407603.0,0.0,1.0,127.66165695097,129.22902491499,127
.34632848483,128.54272178281,3407603.0
2015-11-
23,138.53,138.87,137.12,138.46,5137872.0,0.0,1.0,128.47780121626002,128.79312968238
997,127.17011551846001,128.41288064969999,5137872.0
2015-11-
20,137.37,138.915,137.25,138.5,5176255.0,0.0,1.0,127.40197468474,128.83486433232,12
7.29068228493,128.4499781163,5176255.0
2015-11-
19,136.21,137.7355,136.01,136.74,4753503.0,0.0,1.0,126.32614815321999,127.740952785
83,126.14066082020001,126.81768958573,4753503.0
2015-11-
18,134.79,135.91,134.26,135.82,4148771.0,0.0,1.0,125.00918808878001,126.04791715369
,124.51764665628001,125.96444785383001,4148771.0
2015-11-
17,134.22,134.82,133.31,133.82,2814487.0,0.0,1.0,124.48054918968,125.03701118873998
,123.63658182443001,124.10957452363998,2814487.0
2015-11-
16,131.79,134.09,131.79,133.71,4190777.0,0.0,1.0,122.22687809348,124.35998242321001
,122.22687809348,124.00755649047,4190777.0
2015-11-
13,132.95,133.0,131.65,131.75,4609621.0,0.0,1.0,123.302704625,123.34907645825001,12
2.09703696036999,122.18978062688,4609621.0
2015-11-
12,134.7,134.7,133.01,133.04,4700465.0,0.0,1.0,124.92571878892001,124.9257187889200
1,123.3583508249,123.38617392486,4700465.0
2015-11-
11,136.09,136.2,134.5,135.02,3164806.0,0.0,1.0,126.21485575341002,126.31687378657,1
24.7402314559,125.22249852176,3164806.0
2015-11-
10,135.36,135.735,134.12,135.47,4520387.0,0.0,1.0,125.53782698789,125.8856157373,12
4.38780552316999,125.63984502105,4520387.0
2015-11-
09,137.92,138.08,134.88,135.31,8074476.0,0.0,1.0,127.91206485053999,128.06045471696
,125.09265738863998,125.49145515463002,8074476.0
2015-11-
06,138.6,139.55,137.87,138.25,4744493.0,1.3,1.0,128.54272178281,129.42378661466,127
.86569301728998,128.21811895003,4744493.0
2015-11-
05,141.61,142.38,139.63,139.89,5093471.0,0.0,1.0,130.1108407346,130.81831441136,128
.29162270865,128.53050992418002,5093471.0
2015-11-
04,142.55,142.65,141.3,141.63,3516890.0,0.0,1.0,130.97450989843,131.06638959671002,
129.82601366993,130.12921667426,3516890.0
2015-11-
03,140.02,142.8,139.9,141.88,4349317.0,0.0,1.0,128.64995353193999,131.20420914413,1
28.53969789401,130.35891591996,4349317.0
2015-11-
02,140.5,140.5165,139.57,140.37,3822212.0,0.0,1.0,129.09097608368998,129.1061362339
1,128.23649488968002,128.97153247592,3822212.0
2015-10-
30,140.44,141.33,139.9,140.08,3983990.0,0.0,1.0,129.03584826472,129.85357757941003,
128.53969789401,128.70508135091,3983990.0
2015-10-
29,140.36,140.82,139.0201,140.55,3710245.0,0.0,1.0,128.9623445061,129.38499111819,1
27.73124842883999,129.13691593283002,3710245.0
2015-10-
28,137.92,141.23,137.5,140.83,8510027.0,0.0,1.0,126.72047986806001,129.76169788113,
126.33458513528,129.39417908801002,8510027.0
2015-10-
27,143.51,143.83,137.33,137.86,15005072.0,0.0,1.0,131.85655500192,132.15057003642,1
26.17838964821001,126.66535204908999,15005072.0
2015-10-
26,144.75,145.0,143.21,143.66,3489428.0,0.0,1.0,132.9958632606,133.22556250629998,1
31.58091590708,131.99437454934,3489428.0
2015-10-
23,144.61,145.49,143.7,144.68,5370439.0,0.0,1.0,132.86723168301,133.67577302786998,
132.03112642866,132.9315474718,5370439.0
2015-10-
22,141.74,145.07,141.62,144.09,5583076.0,0.0,1.0,130.23028434236,133.28987829508998
,130.12002870443,132.38945725195,5583076.0
2015-10-
21,140.25,142.66,139.3,140.92,7134526.0,0.0,1.0,128.86127683799,131.07557756654,127
.98841970433,129.47687081646998,7134526.0
2015-10-
20,142.49,142.88,140.27,140.64,16025591.0,0.0,1.0,130.91938207946998,131.2777129027
6002,128.87965277764,129.21960766128,16025591.0
2015-10-
19,149.85,149.97,148.38,149.22,7954684.0,0.0,1.0,137.68172787289,137.79198351082,13
6.33109630817,137.10288577372,7954684.0
2015-10-
16,150.45,151.2,149.26,150.39,3483599.0,0.0,1.0,138.23300606257,138.92210379967,137
.13963765303998,138.17787824360002,3483599.0
2015-10-
15,150.91,151.24,148.58,150.09,3476219.0,0.0,1.0,138.65565267466002,138.95885567898
,136.51485570473,137.90223914876,3476219.0
2015-10-
14,149.6,150.65,149.02,150.01,3352327.0,0.0,1.0,137.45202862719,138.41676545913,136
.91912637716,137.82873539014,3352327.0
2015-10-
13,150.78,150.78,149.18,149.62,3915707.0,0.0,1.0,138.53620906689,138.53620906689,13
7.06613389441003,137.47040456684,3915707.0
2015-10-
12,152.4,152.58,150.85,151.14,3227636.0,0.0,1.0,140.02466017903,140.19004363594,138
.60052485569,138.8669759807,3227636.0
2015-10-
09,152.46,153.14700000000002,151.27,152.39,3531107.0,0.0,1.0,140.079787998,140.7110
0152519,138.98641958847,140.01547220921,3531107.0
2015-10-
08,149.69,153.019,149.29,152.28,4794357.0,0.0,1.0,137.53472035564,140.5933955113899
9,137.16720156251998,139.9144045411,4794357.0
2015-10-
07,150.04,150.73,148.8565,150.09,2989915.0,0.0,1.0,137.85629929962,138.490269217749
98,136.76890307047,137.90223914876,2989915.0
2015-10-
06,149.06,150.15,148.49,148.78,3018074.0,0.0,1.0,136.95587825647,137.95736696773,13
6.43216397628,136.69861510129,3018074.0
2015-10-
05,145.82,149.8925,145.82,149.04,5131669.0,0.0,1.0,133.9789760322,137.7207767446600
1,133.9789760322,136.93750231682,5131669.0
2015-10-
02,141.05,144.59,140.56,144.58,3053928.0,0.0,1.0,129.59631442423,132.84885574335,12
9.14610390266,132.83966777352,3053928.0
2015-10-
01,145.31,145.67,141.59,143.59,3880747.0,0.0,1.0,133.51038957097,133.84115648478002
,130.09246479493999,131.93005876055,3880747.0
2015-09-
30,143.69,145.71,143.66,144.97,3923866.0,0.0,1.0,132.02193845883002,133.87790836409
,131.99437454934,133.19799859681,3923866.0
2015-09-
29,141.99,142.66,141.1501,142.47,4763509.0,0.0,1.0,130.45998358806003,131.075577566
54,129.68828600221002,130.90100613981002,4763509.0
2015-09-
28,144.42,145.38,142.47,142.52,4292421.0,0.0,1.0,132.69266025627,133.57470535976003
,130.90100613981002,130.94694598895,4292421.0
2015-09-
25,145.55,146.27,144.53,145.42,3474279.0,0.0,1.0,133.73090084683997,134.39243467446
002,132.79372792438,133.61145723908,3474279.0
2015-09-
24,142.6,145.07,141.95,144.41,3278207.0,0.0,1.0,131.02044974757,133.28987829508998,
130.42323170875,132.68347228645,3278207.0
2015-09-
23,144.21,144.57,142.75,143.66,2674225.0,0.0,1.0,132.49971288988002,132.83047980369
,131.15826929499,131.99437454934,2674225.0
2015-09-
22,144.62,145.06,143.7699,144.43,3564015.0,0.0,1.0,132.87641965283,133.28069032527,
132.09535033775,132.7018482261,3564015.0
2015-09-
21,145.39,146.98,144.92,146.48,3824858.0,0.0,1.0,133.58389332958998,135.04478053225
,133.15205874767,134.58538204085,3824858.0
2015-09-
18,146.05,146.385,143.98,144.51,7975845.0,0.0,1.0,134.19029933823998,134.4980963274
8,132.28838958384,132.77535198473,7975845.0
2015-09-
17,148.1,149.68,147.3,148.14,4002952.0,0.0,1.0,136.07383315298,137.52553238581,135.
33879556674,136.1105850323,4002952.0
2015-09-
16,147.84,148.89,147.54,148.41,2799222.0,0.0,1.0,135.83494593746,136.7996827694,135
.55930684262,136.35866021765,2799222.0
2015-09-
15,146.6,147.93,145.76,147.53,2717060.0,0.0,1.0,134.69563767878,135.91763766591,133
.92384821323,135.55011887279,2717060.0
2015-09-
14,147.37,147.37,145.41,145.65,3226747.0,0.0,1.0,135.40311135553998,135.40311135553
998,133.60226926925,133.82278054512,3226747.0
2015-09-
11,145.91,147.5,145.67,147.37,3113953.0,0.0,1.0,134.06166776065,135.5225549633,133.
84115648478002,135.40311135553998,3113953.0
2015-09-
10,145.85,147.16,144.51,146.2,3461658.0,0.0,1.0,134.00653994168002,135.21016398915,
132.77535198473,134.32811888566002,3461658.0
2015-09-
09,148.74,149.04,144.85,145.05,3407761.0,0.0,1.0,136.66186322198,136.93750231682,13
3.08774295888,133.27150235544,3407761.0
2015-09-
08,145.86,147.34,145.66,147.23,3933010.0,0.0,1.0,134.01572791151,135.37554744606,13
3.83196851495,135.27447977795,3933010.0
2015-09-
04,144.57,145.4,143.32,143.7,4201068.0,0.0,1.0,132.83047980369,133.59308129942,131.
68198357519,132.03112642866,4201068.0
2015-09-
03,146.05,148.03,145.77,146.78,3603518.0,0.0,1.0,134.19029933823998,136.00951736418
997,133.93303618306,134.86102113568998,3603518.0
2015-09-
02,144.92,145.08,143.18,145.05,4251778.0,0.0,1.0,133.15205874767,133.29906626492,13
1.5533519976,133.27150235544,4251778.0
2015-09-
01,144.84,144.98,141.85,142.68,5271696.0,0.0,1.0,133.07855498905002,133.20718656664
,130.33135201047,131.0939535062,5271696.0
2015-08-
31,147.26,148.4,146.26,147.89,4093078.0,0.0,1.0,135.30204368743,136.34947224783002,
134.38324670463,135.8808857866,4093078.0
2015-08-
28,147.75,148.2,147.18,147.98,4076211.0,0.0,1.0,135.752254209,136.16571285126003,13
5.22853992881,135.96357751505,4076211.0
2015-08-
27,148.63,148.97,145.66,148.54,4975966.0,0.0,1.0,136.56079555386998,136.87318652802
,133.83196851495,136.47810382542,4975966.0
2015-08-
26,144.09,146.98,142.14,146.7,6197229.0,0.0,1.0,132.38945725195,135.04478053225,130
.59780313548,134.78751737706003,6197229.0
2015-08-
25,146.94,147.11,140.62,140.96,7071869.0,0.0,1.0,135.00802865293002,135.16422414001
002,129.20123172163,129.51362269578001,7071869.0
2015-08-
24,143.47,147.76,142.32,143.47,10186817.0,0.0,1.0,131.81980312261,135.76144217883,1
30.76318659238999,131.81980312261,10186817.0
2015-08-
21,151.5,153.19,148.7,148.85,7360898.0,0.0,1.0,139.19774289451001,140.75050979545,1
36.62511134267,136.76293089009,7360898.0
2015-08-
20,152.74,153.91,152.5,152.66,4011514.0,0.0,1.0,140.33705115318998,141.412043623060
01,140.11653987731,140.26354739456002,4011514.0
2015-08-
19,155.15,155.67,153.41,153.94,4205904.0,0.0,1.0,142.55135188174,143.0291263128,140
.95264513166,141.43960753254999,4205904.0
2015-08-
18,155.51,156.52,155.25,156.01,2018337.0,0.0,1.0,142.88211879555,143.81010374818,14
2.64323158002,143.34151728695,2018337.0
2015-08-
17,155.2,156.69,154.7,156.31,2249554.0,0.0,1.0,142.59729173088002,143.96629923525,1
42.13789323948,143.61715638178998,2249554.0
2015-08-
14,155.0,156.21,154.58,155.75,3226434.0,0.0,1.0,142.41353233432,143.52527668351001,
142.02763760154,143.10263007142,3226434.0
2015-08-
13,156.06,156.09,154.3171,155.07,2533318.0,0.0,1.0,143.38745713609,143.41502104557,
141.78608587476,142.47784812312,2533318.0
2015-08-
12,154.26,156.52,153.95,156.16,3624852.0,0.0,1.0,141.73362256705,143.81010374818,14
1.44879550238002,143.47933683437,3624852.0
2015-08-
11,155.96,155.99,154.86,155.51,3167111.0,0.0,1.0,143.29557743781,143.32314134728998
,142.28490075673,142.88211879555,3167111.0
2015-08-
10,156.77,157.4652,156.12,156.75,4613371.0,0.0,1.0,144.03980299388002,144.678550656
32,143.44258495506,144.02142705422,4613371.0
2015-08-
07,155.89,156.25,154.335,155.12,3794897.0,0.0,1.0,143.23126164901,143.56202856282,1
41.80253234076,142.52378797226,3794897.0
2015-08-
06,157.13,157.54,156.18,156.32,3004487.0,1.3,1.0,144.37056990769,144.74727667064,14
3.49771277403,143.62634435162,3004487.0
2015-08-
05,159.1,159.54,157.48,157.9,3463034.0,0.0,1.0,144.97494852393,145.37588489949,143.
49877368667,143.88148568152,3463034.0
2015-08-
04,158.4,158.82,156.87,157.6,5260575.0,0.0,1.0,144.33709519918997,144.71980719404,1
42.94293007511,143.60811997091002,5260575.0
2015-08-
03,161.7,161.85,157.9,158.71,4615511.0,0.0,1.0,147.34411801584,147.48080087114,143.
88148568152,144.61957310015,4615511.0
2015-07-
31,161.4,162.06,160.63,161.99,3580226.0,0.0,1.0,147.07075230523,147.67215686856002,
146.36911364802,147.60837153609,3580226.0
2015-07-
30,160.5,161.4,159.75,160.96,1994660.0,0.0,1.0,146.25065517342,147.07075230523,145.
56724089691002,146.66981592968,1994660.0
2015-07-
29,160.0,161.5,159.39,161.09,3378396.0,0.0,1.0,145.79504565575002,147.16187420877,1
45.23920204418002,146.78827440428,3378396.0
2015-07-
28,159.91,160.19,158.5,160.05,2720890.0,0.0,1.0,145.71303594257,145.96817727246,144
.42821710272,145.84060660751,2720890.0
2015-07-
27,159.0,160.18,158.6,159.07,3706240.0,0.0,1.0,144.88382662040001,145.9590650821100
2,144.51933900626003,144.94761195286998,3706240.0
2015-07-
24,161.29,161.93,159.41,159.75,3777631.0,0.0,1.0,146.97051821135,147.55369839397,14
5.25742642488999,145.56724089691002,3777631.0
2015-07-
23,160.27,162.75,159.83,161.73,5034246.0,0.0,1.0,146.04107479529,148.30089800295,14
5.64013841974,147.3714545869,5034246.0
2015-07-
22,162.73,163.0695,159.7,160.35,7180385.0,0.0,1.0,148.28267362225,148.59203248475,1
45.52167994514,146.11397231812,7180385.0
2015-07-
21,164.34,166.35,162.02,163.07,13747503.0,0.0,1.0,149.74973626916,151.58128653021,1
47.63570810715,148.59248809427,13747503.0
2015-07-
20,172.79,173.78,172.14,173.22,7335491.0,0.0,1.0,157.44953711784999,158.35164396285
,156.85724474488,157.84136130305,7335491.0
2015-07-
17,170.33,172.52,170.1,172.51,4356391.0,0.0,1.0,155.2079382909,157.20350797831,154.
99835791277002,157.19439578796002,4356391.0
2015-07-
16,169.47,171.09,169.16,171.0,3529874.0,0.0,1.0,154.4242899205,155.90046475776,154.
14181201954,155.81845504458,3529874.0
2015-07-
15,168.48,169.27,168.0,168.53,1998004.0,0.0,1.0,153.52218307549998,154.24204611343,
153.08479793853002,153.56774402726998,1998004.0
2015-07-
14,169.43,169.54,168.24,168.61,3025263.0,0.0,1.0,154.38784115908,154.48807525297,15
3.30349050702,153.6406415501,3025263.0
2015-07-
13,167.93,169.89,167.52,169.38,4228963.0,0.0,1.0,153.02101260606,154.80700191533998
,152.64741280157,154.34228020731,4228963.0
2015-07-
10,165.66,167.4,165.515,166.95,4538349.0,0.0,1.0,150.95254539581998,152.53806651733
,150.82041863568998,152.12801795142,4538349.0
2015-07-
09,165.34,165.51,163.7,163.85,4199708.0,0.0,1.0,150.66095530451,150.81586254052,149
.16655608654,149.30323894184,4199708.0
2015-07-
08,164.0,164.94,162.68,163.16,2776286.0,0.0,1.0,149.43992179714,150.29646769036998,
148.23711267048,148.67449780745,2776286.0
2015-07-
07,164.94,165.35,162.2317,165.0,3549861.0,0.0,1.0,150.29646769036998,150.6700674948
6,147.82861317693002,150.35114083249,3549861.0
2015-07-
06,163.83,165.23,163.52,164.73,3079782.0,0.0,1.0,149.28501456113,150.56072121062002
,149.00253666017,150.10511169294,3079782.0
2015-07-
02,165.05,165.32,164.42,165.09,2852696.0,0.0,1.0,150.39670178426002,150.6427309238,
149.82263379199,150.43315054567,2852696.0
2015-07-
01,163.97,165.61,163.6,164.49,3214547.0,0.0,1.0,149.41258522608,150.90698444405,149
.075434183,149.88641912446002,3214547.0
2015-06-
30,163.99,164.0,162.12,162.66,3597288.0,0.0,1.0,149.43080960678998,149.43992179714,
147.72683001068998,148.21888828977,3597288.0
2015-06-
29,163.92,165.35,162.89,162.97,3314679.0,0.0,1.0,149.36702427431,150.67006749486,14
8.4284686679,148.50136619073,3314679.0
2015-06-
26,166.23,166.8116,165.23,165.46,8945485.0,0.0,1.0,151.47194024597,152.00190523693,
150.56072121062002,150.77030158875,8945485.0
2015-06-
25,167.8,168.13,166.08,166.08,2408780.0,0.0,1.0,152.90255413146002,153.20325641313,
151.33525739067,151.33525739067,2408780.0
2015-06-
24,168.71,168.84,166.8301,166.97,3548079.0,0.0,1.0,153.73176345363,153.85022192823,
152.01876278908,152.14624233213002,3548079.0
2015-06-
23,168.38,169.97,167.57299999999998,168.62,3701637.0,0.0,1.0,153.43106117197,154.87
989943816999,152.69570741043998,153.64975374045,3701637.0
2015-06-
22,167.65,168.34,167.2,167.73,2335796.0,0.0,1.0,152.76587127616,153.39461241055,152
.35582271026001,152.83876879898997,2335796.0
2015-06-
19,167.62,168.42,166.77,166.99,7072020.0,0.0,1.0,152.7385347051,153.46750993338,151
.96399852506,152.16446671283,7072020.0
2015-06-
18,167.05,168.72,167.05,168.25,3330864.0,0.0,1.0,152.21913985495001,153.74087564398
002,152.21913985495001,153.31260269736998,3330864.0
2015-06-
17,167.0,167.8476,166.1,167.17,2862993.0,0.0,1.0,152.17357890319,152.94592815755,15
1.35348177136999,152.32848613918998,2862993.0
2015-06-
16,166.33,167.4,165.91,166.84,3249842.0,0.0,1.0,151.5630621495,152.53806651733,151.
18035015466,152.02778385753,3249842.0
2015-06-
15,165.33,166.44,164.25,166.26,4245657.0,0.0,1.0,150.65184311415,151.66329624339,14
9.66772655597998,151.49927681703002,4245657.0
2015-06-
12,168.23,168.3,166.69,166.99,3065085.0,0.0,1.0,153.29437831666002,153.358163649139
98,151.89110100223,152.16446671283,3065085.0
2015-06-
11,169.26,170.44,168.54,168.78,3464013.0,0.0,1.0,154.23293392307,155.30817238478,15
3.57685621762,153.79554878611,3464013.0
2015-06-
10,166.49,169.39,166.06,168.92,4680545.0,0.0,1.0,151.70885719516002,154.35139239767
,151.31703300996,153.92311945104998,4680545.0
2015-06-
09,165.34,166.02,163.37,165.68,3395901.0,0.0,1.0,150.66095530451,151.28058424853998
,148.86585380487,150.97076977653,3395901.0
2015-06-
08,167.17,167.28,165.02,165.34,3758726.0,0.0,1.0,152.32848613918998,152.42872023308
,150.36936521319998,150.66095530451,3758726.0
2015-06-
05,168.25,168.9103,167.2,167.4,3100505.0,0.0,1.0,153.31260269736998,153.91428062641
,152.35582271026001,152.53806651733,3100505.0
2015-06-
04,169.53,170.6,167.93,168.38,3079334.0,0.0,1.0,154.47896306261998,155.453967430439
97,153.02101260606,153.43106117197,3079334.0
2015-06-
03,170.5,171.5601,169.63,169.92,2131031.0,0.0,1.0,155.36284552691,156.3288288262800
2,154.57008496615,154.8343384864,2131031.0
2015-06-
02,169.66,170.45,168.43,169.65,2571762.0,0.0,1.0,154.59742153721,155.31728457514,15
3.47662212373,154.58830934686,2571762.0
2015-06-
01,170.21,171.04,169.03,170.18,2985479.0,0.0,1.0,155.09859200665002,155.85490380598
998,154.02335354494,155.07125543559,2985479.0
2015-05-
29,171.35,171.35,169.65,169.65,4091431.0,0.0,1.0,156.13738170695,156.13738170695,15
4.58830934686,154.58830934686,4091431.0
2015-05-
28,171.45,171.84,170.66,171.71,1731372.0,0.0,1.0,156.22850361049,156.58387903427,15
5.50864057256,156.46542055968,1731372.0
2015-05-
27,171.16,172.48,170.49,172.0,2764378.0,0.0,1.0,155.96425009023997,157.167059216900
01,155.35373333655,156.72967407993,2764378.0
2015-05-
26,172.11,172.12,169.13,170.13,3848738.0,0.0,1.0,156.82990817382,156.83902036417,15
4.11447544848,155.02569448383002,3848738.0
2015-05-
22,173.04,173.39,172.19,172.22,2849692.0,0.0,1.0,157.67734187668998,157.99626853906
,156.90280569664,156.9301422677,2849692.0
2015-05-
21,173.32,174.14,173.035,173.34,2295590.0,0.0,1.0,157.93248320658998,158.6796828155
7,157.67278578151002,157.95070758728997,2295590.0
2015-05-
20,173.33,174.44,172.46,173.76,2300693.0,0.0,1.0,157.94159539694,158.95304852618,15
7.14883483619,158.33341958213998,2300693.0
2015-05-
19,172.97,173.75,171.93,173.48,2523002.0,0.0,1.0,157.61355654422,158.32430739179,15
6.66588874745,158.07827825223998,2523002.0
2015-05-
18,173.44,173.49,172.3,173.06,1970630.0,0.0,1.0,158.04182949083,158.0873904426,157.
00303979053,157.6955662574,1970630.0
2015-05-
15,173.91,174.41,172.6,173.26,2916115.0,0.0,1.0,158.47010243744,158.92571195512,157
.27640550113998,157.87781006447,2916115.0
2015-05-
14,173.5,174.4,173.22,174.05,2438669.0,0.0,1.0,158.09650263295,158.91659976476,157.
84136130305,158.59767310239,2438669.0
2015-05-
13,171.24,172.74,170.75,172.28,2457521.0,0.0,1.0,156.03714761306003,157.40397616609
,155.59065028574,156.98481540983,2457521.0
2015-05-
12,170.55,171.4899,168.84,170.55,2961739.0,0.0,1.0,155.40840647866997,156.26486125,
153.85022192823,155.40840647866997,2961739.0
2015-05-
11,172.65,172.99,170.86,171.12,2661030.0,0.0,1.0,157.3219664529,157.63178092491998,
155.69088437963,155.92780132882,2661030.0
2015-05-
08,172.94,173.33,172.24,172.68,3092599.0,0.0,1.0,157.58621997316,157.94159539694,15
6.94836664841,157.34930302396,3092599.0
2015-05-
07,169.63,171.98,169.04,170.99,2472627.0,0.0,1.0,154.57008496615,156.71144969922,15
4.0324657353,155.80934285423,2472627.0
2015-05-
06,172.9,174.05,168.86,170.05,3610900.0,1.3,1.0,157.54977121174,158.59767310239,153
.86844630893,154.952796961,3610900.0
2015-05-
05,173.51,174.23,171.96,173.08,3593465.0,0.0,1.0,156.90609746543998,157.55719763358
,155.50442349233998,156.51724597613,3593465.0
2015-05-
04,174.47,176.3,173.7,173.97,4023850.0,0.0,1.0,157.77423102296999,159.42911061701,1
57.07791556536998,157.32207812842,4023850.0
2015-05-
01,173.2,174.0,172.42,173.67,3312052.0,0.0,1.0,156.62576267082,157.34920730209,155.
92040415533,157.05078639169,3312052.0
2015-04-
30,173.77,174.28,170.3,171.29,5062613.0,0.0,1.0,157.1412169706,157.60241292304,154.
00327588245,154.89853861365,5062613.0
2015-04-
29,173.4,175.1303,172.8,174.4,4517190.0,0.0,1.0,156.80662382863997,158.371344135499
98,156.26404035518,157.71092961773002,4517190.0
2015-04-
28,170.83,174.69,170.02,173.92,5816308.0,0.0,1.0,154.48255795066999,157.97317829656
998,153.75007026151002,157.27686283897,5816308.0
2015-04-
27,170.89,171.49,170.3,170.73,3166588.0,0.0,1.0,154.53681629802,155.07939977146998,
154.00327588245,154.39212737176,3166588.0
2015-04-
24,170.23,170.85,168.74,169.78,3888439.0,0.0,1.0,153.93997447721,154.50064406645,15
2.59255885147,153.53303687212,3888439.0
2015-04-
23,165.23,171.91,165.14,170.24,8230392.0,0.0,1.0,149.41844553175,155.45920820288998
,149.33705801073,153.94901753511002,8230392.0
2015-04-
22,164.39,166.0,162.89,165.36,4024674.0,0.0,1.0,148.65882866891002,150.11476098935,
147.30236998528,149.53600528433,4024674.0
2015-04-
21,166.07,167.38,164.05,164.26,9683592.0,0.0,1.0,150.17806239459,151.3627029783,148
.35136470062,148.54126891633,9683592.0
2015-04-
20,162.1,166.64,161.9,166.16,9609204.0,0.0,1.0,146.58796841189,150.69351669437,146.
40710725406998,150.25944991561002,9609204.0
2015-04-
17,161.75,161.86,160.03,160.67,4308880.0,0.0,1.0,146.27146138571,146.37093502251003
,144.71605542847,145.29481113349,4308880.0
2015-04-
16,163.31,163.98,162.54,163.13,3136947.0,0.0,1.0,147.68217841669,148.28806329539,14
6.98586295908999,147.51940337466002,3136947.0
2015-04-
15,162.63,164.96,162.5,164.13,3498756.0,0.0,1.0,147.06725048011,149.1742829687,146.
94969072753,148.42370916375,3498756.0
2015-04-
14,162.42,162.7352,160.79,162.3,2719287.0,0.0,1.0,146.87734626440002,147.1623834491
2,145.40332782818,146.76882956971,2719287.0
2015-04-
13,162.37,164.0,162.36,162.38,3868911.0,0.0,1.0,146.83213097495002,148.30614941117,
146.82308791706,146.84117403283997,3868911.0
2015-04-
10,162.34,163.33,161.25,162.86,2515603.0,0.0,1.0,146.80500180128,147.70026453248002
,145.81930849116,147.27524081159999,2515603.0
2015-04-
09,161.7,162.47,160.72,162.34,2263490.0,0.0,1.0,146.22624609626,146.92256155386002,
145.34002642295,146.80500180128,2263490.0
2015-04-
08,161.72,163.55,161.01,161.85,2524323.0,0.0,1.0,146.24433221203998,147.89921180608
,145.60227510178,146.36189196461999,2524323.0
2015-04-
07,161.67,163.84,161.62,162.07,3147966.0,0.0,1.0,146.19911692258,148.16146048491,14
6.15390163313,146.56083923821998,3147966.0
2015-04-
06,159.69,162.8,158.702,162.04,3465681.0,0.0,1.0,144.40859146018,147.22098246426,14
3.51513734056002,146.53371006455,3465681.0
2015-04-
02,159.52,162.54,158.89,160.45,4671578.0,0.0,1.0,144.25485947603002,146.98586295908
999,143.68514682891,145.09586385989,4671578.0
2015-04-
01,160.23,160.62,158.39,159.18,3700791.0,0.0,1.0,144.89691658629,145.24959584404,14
3.23299393436,143.94739550773997,3700791.0
2015-03-
31,161.08,162.33,160.4,160.5,4255158.0,0.0,1.0,145.66557650702,146.79595874338003,1
45.05064857044,145.14107914934,4255158.0
2015-03-
30,161.31,163.6,161.25,162.67,4138018.0,0.0,1.0,145.87356683851002,147.944427095530
02,145.81930849116,147.10342271168003,4138018.0
2015-03-
27,160.79,160.9,159.23,160.4,3477826.0,0.0,1.0,145.40332782818,145.50280146498002,1
43.9926107972,145.05064857044,3477826.0
2015-03-
26,159.27,161.25,158.91,160.59,4396024.0,0.0,1.0,144.02878302876002,145.81930849116
,143.70323294469,145.22246667036,4396024.0
2015-03-
25,163.08,163.08,159.2,159.2,5428730.0,0.0,1.0,147.4741880852,147.4741880852,143.96
548162352,143.96548162352,5428730.0
2015-03-
24,164.79,164.89,162.9,163.0,4336706.0,0.0,1.0,149.02055098455,149.11098156346,147.
31141304317,147.40184362208,4336706.0
2015-03-
23,162.77,165.35,162.73,164.63,5929927.0,0.0,1.0,147.19385329058,149.52696222644,14
7.15768105902,148.8758620583,5929927.0
2015-03-
20,160.95,163.0,160.35,162.88,9006417.0,0.0,1.0,145.54801675443997,147.40184362208,
145.00543328098,147.29332692738,9006417.0
2015-03-
19,159.7,160.92,158.81,159.81,3878559.0,0.0,1.0,144.41763451807,145.52088758076,143
.61280236578,144.51710815487,3878559.0
2015-03-
18,156.85,160.7,155.8,159.81,5738466.0,0.0,1.0,141.84036301916,145.32194030716002,1
40.89084194061002,144.51710815487,5738466.0
2015-03-
17,156.2,157.29,155.37,156.96,3311792.0,0.0,1.0,141.25256425625,142.23825756636,140
.5019904513,141.93983665596,3311792.0
2015-03-
16,155.05,157.09,154.8,157.08,3749638.0,0.0,1.0,140.21261259879,142.05739640853997,
139.98653615152,142.04835335065002,3749638.0
2015-03-
13,157.46,157.52,153.4,154.28,6063970.0,0.0,1.0,142.3919895505,142.44624789785,138.
72050804679,139.51629714119,6063970.0
2015-03-
12,156.27,158.72,156.27,157.98,4567346.0,0.0,1.0,141.31586566148002,143.53141484476
,141.31586566148002,142.86222856083,4567346.0
2015-03-
11,158.57,159.14,155.935,156.8,5709290.0,0.0,1.0,143.3957689764,143.91122327618,141
.01292322214,141.7951477297,5709290.0
2015-03-
10,159.6,160.23,157.81,157.81,4600968.0,0.0,1.0,144.32720393916,144.89691658629,142
.70849657668998,142.70849657668998,4600968.0
2015-03-
09,158.2,161.15,158.2,160.77,5193874.0,0.0,1.0,143.06117583443,145.72887791225,143.
06117583443,145.3852417124,5193874.0
2015-03-
06,160.19,161.44,158.06,158.5,4540174.0,0.0,1.0,144.86074435473,145.99112659109,142
.93457302396,143.33246757116,4540174.0
2015-03-
05,159.86,161.5,159.703,161.18,3791660.0,0.0,1.0,144.56232344433002,146.04538493844
,144.42034743544,145.75600708593,3791660.0
2015-03-
04,160.54,160.56,158.72,159.42,3633335.0,0.0,1.0,145.17725138091,145.19533749668997
,143.53141484476,144.16442889712,3633335.0
2015-03-
03,160.27,161.75,160.0,161.03,3234068.0,0.0,1.0,144.93308881785,146.27146138571,144
.6889262548,145.62036121756,3234068.0
2015-03-
02,161.68,161.89,159.8101,160.48,5917812.0,0.0,1.0,146.20815998047,146.39806419618,
144.51719858545,145.12299303356002,5917812.0
2015-02-
27,161.05,162.29,160.16,161.94,4410037.0,0.0,1.0,145.63844733335,146.75978651181998
,144.83361518105,146.44327948564,4410037.0
2015-02-
26,163.74,164.14,159.77,160.87,7110571.0,0.0,1.0,148.071029906,148.43275222164,144.
48093592331,145.47567229131002,7110571.0
2015-02-
25,164.94,164.96,162.58,162.81,4004559.0,0.0,1.0,149.15619685292,149.1742829687,147
.02203519066,147.23002552215002,4004559.0
2015-02-
24,162.49,164.99,161.51,164.83,4701626.0,0.0,1.0,146.94064766964,149.20141214237,14
6.05442799633002,149.05672321612,4701626.0
2015-02-
23,164.23,164.4,162.5,162.91,2714434.0,0.0,1.0,148.51413974266,148.66787172681,146.
94969072753,147.32045610106002,2714434.0
2015-02-
20,163.64,164.34,162.09,163.65,3352781.0,0.0,1.0,147.98059932709998,148.61361337946
002,146.578925354,147.98964238499,3352781.0
2015-02-
19,162.05,164.49,161.44,163.89,3504269.0,0.0,1.0,146.54275312244,148.74925924782,14
5.99112659109,148.20667577437,3504269.0
2015-02-
18,161.86,162.47,160.64,162.19,4358252.0,0.0,1.0,146.37093502251003,146.92256155386
002,145.26768195982,146.66935593291,4358252.0
2015-02-
17,159.75,161.41,159.73,160.96,2893590.0,0.0,1.0,144.46284980753,145.96399741742,14
4.44476369174,145.55705981233,2893590.0
2015-02-
13,158.78,160.8,158.64,160.4,3706919.0,0.0,1.0,143.58567319211,145.41237088607,143.
45907038163,145.05064857044,3706919.0
2015-02-
12,158.72,159.5,158.09,158.52,3333063.0,0.0,1.0,143.53141484476,144.23677336025,142
.96170219763002,143.35055368693997,3333063.0
2015-02-
11,157.76,159.09,157.17,158.2,3626658.0,0.0,1.0,142.66328128723,143.86600798671998,
142.12974087167,143.06117583443,3626658.0
2015-02-
10,156.74,158.56,155.08,158.56,4440614.0,0.0,1.0,141.74088938236,143.38672591851002
,140.23974177246,143.38672591851002,4440614.0
2015-02-
09,156.0,157.5,155.4,155.75,3057502.0,0.0,1.0,141.07170309843,142.42816178207,140.5
2911962497,140.84562665116002,3057502.0
2015-02-
06,157.34,158.08,156.23,156.72,3256440.0,1.1,1.0,142.28347285581,142.95265913973998
,141.27969342991997,141.72280326658,3256440.0
2015-02-
05,157.29,158.59,157.1501,157.91,5253628.0,0.0,1.0,141.24686177797,142.41426542926,
141.12123118504,141.80362351936,5253628.0
2015-02-
04,157.21,158.71,156.7,156.96,3678339.0,0.0,1.0,141.17502155328,142.5220257663,140.
71704012085,140.95052085111,3678339.0
2015-02-
03,154.75,158.6,154.75,158.47,5539406.0,0.0,1.0,138.96593464391,142.42324545735,138
.96593464391,142.30650509222,5539406.0
2015-02-
02,154.0,154.66,151.51,154.66,4712017.0,0.0,1.0,138.2924325374,138.88511439113,136.
05640554378002,138.88511439113,4712017.0
2015-01-
30,153.91,155.24,153.04,153.31,6563447.0,0.0,1.0,138.21161228462,139.40595602017,13
7.43034984106,137.67281059941,6563447.0
2015-01-
29,151.38,155.58,149.52,155.48,8320622.0,0.0,1.0,135.93966517865,139.71127697512,13
4.26937995449,139.62147669425,8320622.0
2015-01-
28,154.0,154.53,151.55,151.55,4495633.0,0.0,1.0,138.2924325374,138.768374026,136.09
232565611998,136.09232565611998,4495633.0
2015-01-
27,154.94,155.09,152.59,153.67,5659568.0,0.0,1.0,139.13655517756,139.27125559887,13
7.02624857716,137.99609161053002,5659568.0
2015-01-
26,158.26,159.46,155.77,156.36,7888037.0,0.0,1.0,142.1179245024,143.19552787282,139
.88189750876998,140.4117191659,7888037.0
2015-01-
23,155.03,157.6,154.89,155.87,4834447.0,0.0,1.0,139.21737543035,141.52524264866,139
.09165503713,139.97169778964,4834447.0
2015-01-
22,151.94,155.72,151.76,155.39,6119523.0,0.0,1.0,136.44254675151,139.83699736834,13
6.28090624595,139.54065644147,6119523.0
2015-01-
21,153.03,154.5,151.07,152.09,11896012.0,0.0,1.0,137.42136981298,138.74143394173998
,135.66128430796002,136.57724717281,11896012.0
2015-01-
20,156.7,157.33,154.03,156.95,8380815.0,0.0,1.0,140.71704012085,141.28278189032,138
.31937262166,140.94154082302,8380815.0
2015-01-
16,153.82,157.63,153.82,157.14,5756041.0,0.0,1.0,138.13079203183997,141.55218273293
002,138.13079203183997,141.11216135667,5756041.0
2015-01-
15,156.69,156.97,154.16,154.57,4251698.0,0.0,1.0,140.70806009276,140.95950087919,13
8.43611298679,138.80429413835,4251698.0
2015-01-
14,154.86,156.49,153.74,155.8,4689740.0,0.0,1.0,139.06471495287,140.52845953102,138
.05895180713998,139.90883759303,4689740.0
2015-01-
13,157.26,159.97,155.68,156.81,4386989.0,0.0,1.0,141.21992169371,143.65350930525,13
9.80107725598998,140.8158204298,4386989.0
2015-01-
12,159.0,159.25,155.76,156.44,4187588.0,0.0,1.0,142.78244658082,143.00694728298998,
139.87291748068998,140.48355939059,4187588.0
2015-01-
09,158.42,160.34,157.25,159.11,4472701.0,0.0,1.0,142.26160495179,143.98577034446,14
1.21094166563,142.88122688978,4472701.0
2015-01-
08,156.24,159.04399999999998,155.55,158.42,4240585.0,0.0,1.0,140.30395882885,142.82
19587044,139.68433689086,142.26160495179,4240585.0
2015-01-
07,157.2,157.2,154.03,155.05,4701015.0,0.0,1.0,141.16604152519,141.16604152519,138.
31937262166,139.23533548652,4701015.0
2015-01-
06,159.67,159.96,155.17,156.07,6145670.0,0.0,1.0,143.38410846264,143.64452927716002
,139.34309582356002,140.15129835138,6145670.0
2015-01-
05,161.27,161.27,159.19,159.51,4880389.0,0.0,1.0,144.82091295653998,144.82091295653
998,142.95306711446997,143.24042801325,4880389.0
2015-01-
02,161.31,163.31,161.0,162.06,5525341.0,0.0,1.0,144.85683306888,146.65283868625,144
.57845219818998,145.5303351754,5525341.0
2014-12-
31,160.41,161.5,160.38,160.44,4011909.0,0.0,1.0,144.04863054107,145.02745360253002,
144.02169045681,144.07557062533002,4011909.0
2014-12-
30,160.02,160.82,159.79,160.05,2829904.0,0.0,1.0,143.69840944568,144.41681169263,14
3.49186879968,143.72534952994,2829904.0
2014-12-
29,162.0,162.34,159.45,160.51,3331833.0,0.0,1.0,145.47645500688,145.78177596183,143
.18654784473,144.13843082193998,3331833.0
2014-12-
26,162.27,163.09,162.01,162.34,1912310.0,0.0,1.0,145.71891576522,146.45527806834,14
5.48543503496,145.78177596183,1912310.0
2014-12-
24,162.88,162.99,161.61,161.82,1869977.0,0.0,1.0,146.26669747852,146.36547778746998
,145.12623391148998,145.31481450131,1869977.0
2014-12-
23,162.23,162.9,161.61,162.24,4044120.0,0.0,1.0,145.68299565286998,146.28465753469,
145.12623391148998,145.69197568096,4044120.0
2014-12-
22,158.33,161.91,158.33,161.44,4682509.0,0.0,1.0,142.180784699,145.39563475409,142.
180784699,144.97357343401,4682509.0
2014-12-
19,157.49,160.41,157.49,158.51,8864850.0,0.0,1.0,141.42646233971,144.04863054107,14
1.42646233971,142.34242520457,8864850.0
2014-12-
18,153.58,157.68,153.3,157.68,7301971.0,0.0,1.0,137.91527135775,141.59708287336,137
.66383057132,141.59708287336,7301971.0
2014-12-
17,151.52,153.308,151.11,151.93,5139465.0,0.0,1.0,136.06538557186002,137.6710145937
9,135.6972044203,136.43356672342,5139465.0
2014-12-
16,152.03,154.89,150.5,151.41,6782173.0,0.0,1.0,136.52336700428998,139.09165503713,
135.14942270701,135.96660526291,6782173.0
2014-12-
15,155.93,156.739,152.84,153.06,6500311.0,0.0,1.0,140.02557795816003,140.7520622303
9,137.25074927933,137.44830989724,6500311.0
2014-12-
12,160.25,160.5,155.33,155.38,8611249.0,0.0,1.0,143.90495009168,144.12945079385,139
.48677627295,139.53167641339,8611249.0
2014-12-
11,160.82,162.93,160.52,161.07,3987625.0,0.0,1.0,144.41681169263,146.31159761895,14
4.14741085001998,144.6413123948,3987625.0
2014-12-
10,163.01,163.33,160.03,160.51,4081714.0,0.0,1.0,146.38343784365,146.67079874243,14
3.70738947376998,144.13843082193998,4081714.0
2014-12-
09,160.84,163.02,160.8,162.99,3865785.0,0.0,1.0,144.4347717488,146.39241787173,144.
39885163645002,146.36547778746998,3865785.0
2014-12-
08,163.29,163.29,161.54,161.86,2851383.0,0.0,1.0,146.63487863008,146.63487863008,14
5.06337371488002,145.35073461366002,2851383.0
2014-12-
05,163.61,164.5,162.91,163.27,3013500.0,0.0,1.0,146.92223952886002,147.72146202859,
146.29363756278,146.61691857391,3013500.0
2014-12-
04,164.01,164.5,163.01,164.05,3862816.0,0.0,1.0,147.28144065233,147.72146202859,146
.38343784365,147.31736076468002,3862816.0
2014-12-
03,162.47,164.52,162.0,164.52,6434994.0,0.0,1.0,145.89851632696002,147.73942208476,
145.47645500688,147.73942208476,6434994.0
2014-12-
02,162.47,162.73,161.64,162.67,3465747.0,0.0,1.0,145.89851632696002,146.13199705722
,145.15317399575,146.07811688869,3465747.0
2014-12-
01,161.64,163.315,161.35,161.54,4168384.0,0.0,1.0,145.15317399575,146.6573287003,14
4.89275318123,145.06337371488002,4168384.0
2014-11-
28,162.75,163.37,161.44,162.17,2405512.0,0.0,1.0,146.14995711339,146.70671885477,14
4.97357343401,145.62911548435,2405512.0
2014-11-
26,161.93,162.1,161.01,161.95,3967223.0,0.0,1.0,145.41359481027,145.56625528773998,
144.58743222628001,145.43155486644,3967223.0
2014-11-
25,162.65,163.5,161.56,161.76,4062378.0,0.0,1.0,146.06015683252,146.8234592199,145.
08133377105,145.26093433279,4062378.0
2014-11-
24,161.54,163.86,161.06,162.15,6618779.0,0.0,1.0,145.06337371488002,147.14674023103
,144.63233236671002,145.61115542818,6618779.0
2014-11-
21,161.83,161.95,160.75,160.92,4076868.0,0.0,1.0,145.3237945294,145.43155486644,144
.35395149602,144.50661197350001,4076868.0
2014-11-
20,160.95,161.5,159.8,160.64,4182746.0,0.0,1.0,144.53355205776,145.02745360253002,1
43.50084882777,144.25517118706998,4182746.0
2014-11-
19,162.05,162.1,160.96,161.43,3802175.0,0.0,1.0,145.52135514731,145.56625528773998,
144.54253208584,144.96459340593,3802175.0
2014-11-
18,164.73,164.75,161.89,161.89,5412495.0,0.0,1.0,147.92800267458,147.94596273076002
,145.37767469791999,145.37767469791999,5412495.0
2014-11-
17,164.16,164.97,163.72,164.16,4798933.0,0.0,1.0,147.41614107363,148.14352334867,14
7.02101983781,147.41614107363,4798933.0
2014-11-
14,162.1,164.49,161.69,164.16,4976697.0,0.0,1.0,145.56625528773998,147.7124820005,1
45.19807413618,147.41614107363,4976697.0
2014-11-
13,162.0,162.8,161.8,162.79,3239726.0,0.0,1.0,145.47645500688,146.19485725382,145.2
9685444514,146.18587722574,3239726.0
2014-11-
12,162.28,163.0,161.76,161.92,3377798.0,0.0,1.0,145.72789579331,146.37445781556002,
145.26093433279,145.40461478218,3377798.0
2014-11-
11,163.7,163.9,162.6,163.3,3535694.0,0.0,1.0,147.00305978164,147.18266034338,146.01
525669209,146.64385865817,3535694.0
2014-11-
10,161.9,164.47,161.61,163.49,4958236.0,0.0,1.0,145.38665472601002,147.69452194433,
145.12623391148998,146.81447919182,4958236.0
2014-11-
07,161.42,162.2069,160.85,162.07,3494803.0,0.0,1.0,144.95561337784,145.66225178799,
144.44375177689,145.53931520348,3494803.0
2014-11-
06,161.28,161.53,160.05,161.46,4067587.0,1.1,1.0,144.82989298462,145.05439368678998
,143.72534952994,144.99153349019,4067587.0
2014-11-
05,163.13,163.54,161.56,161.82,4103003.0,0.0,1.0,145.49993146071998,145.86562122899
,144.0996072261,144.33150805476,4103003.0
2014-11-
04,164.34,164.36,162.24,162.65,4246854.0,0.0,1.0,146.57916224026002,146.59700076555
,144.70611708568,145.07180685395,4246854.0
2014-11-
03,164.25,164.54,163.375,164.36,4691074.0,0.0,1.0,146.4988888765,146.75754749308,14
5.71845339542,146.59700076555,4691074.0
2014-10-
31,165.48,165.59,163.6165,164.4,5818375.0,0.0,1.0,147.59595818132,147.6940700703699
7,145.9338535882,146.63267781611,5818375.0
2014-10-
30,163.5,164.62,163.02,164.35,3895979.0,0.0,1.0,145.82994417843,146.82890159421,145
.40181957167,146.5880815029,3895979.0
2014-10-
29,164.33,164.615,162.76,163.46,4741689.0,0.0,1.0,146.57024297761998,146.8244419628
9,145.16991874299998,145.79426712787,4741689.0
2014-10-
28,162.0,163.6,161.8,163.6,7896863.0,0.0,1.0,144.4920547823,145.91913680483998,144.
31366952948,145.91913680483998,7896863.0
2014-10-
27,162.0,162.91,161.81,161.87,4989213.0,0.0,1.0,144.4920547823,145.30370768262,144.
32258879212,144.37610436797,4989213.0
2014-10-
24,162.08,162.44,161.45,162.08,6652321.0,0.0,1.0,144.56340888341998,144.8845023385,
144.00149533705,144.56340888341998,6652321.0
2014-10-
23,162.12,162.83,161.54,162.18,7599510.0,0.0,1.0,144.59908593398998,145.23235358148
997,144.08176870082,144.65260150983,7599510.0
2014-10-
22,162.41,165.41,161.1,161.79,11088493.0,0.0,1.0,144.85774455057,147.53352334284,14
3.68932114462,144.30475026684,11088493.0
2014-10-
21,166.4,166.68,161.68,163.23,20952120.0,0.0,1.0,148.41653034428998,148.66626969823
,144.20663837779,145.58912408713002,20952120.0
2014-10-
20,166.845,170.331,166.69,169.1,23408902.0,0.0,1.0,148.8134375318,151.9226924884199
8,148.67518896087,150.82473125732,23408902.0
2014-10-
17,181.24,182.84,180.22,182.05,4354442.0,0.0,1.0,161.65271610336,163.0797981259,160
.74295131398998,162.37517637726998,4354442.0
2014-10-
16,179.8,181.48,178.69,179.84,5578572.0,0.0,1.0,160.36834228306998,161.86677840674,
159.37830412993,160.40401933363,5578572.0
2014-10-
15,182.46,183.79,178.7488,181.75,6897656.0,0.0,1.0,162.74086614554,163.92712807678,
159.43074939426,162.10759849803998,6897656.0
2014-10-
14,184.89,185.72,183.59,183.8,3924974.0,0.0,1.0,164.90824696728,165.64854576647,163
.74874282396001,163.93604733941999,3924974.0
2014-10-
13,185.49,186.65,183.42,183.52,3599924.0,0.0,1.0,165.44340272573,166.47803719207,16
3.59711535907,163.68630798548,3599924.0
2014-10-
10,185.86,187.74,185.1,185.93,5090177.0,0.0,1.0,165.77341544344,167.45023681993,165
.09555148273998,165.83585028193002,5090177.0
2014-10-
09,189.12,189.5,186.09,186.42,2625509.0,0.0,1.0,168.68109506437,169.02002704472,165
.97855848418,166.27289415133,2625509.0
2014-10-
08,185.97,189.6,185.61,189.36,2985329.0,0.0,1.0,165.87152733249,169.10921967113,165
.55043387741998,168.89515736775,2985329.0
2014-10-
07,187.77,188.12,185.54,185.71,2994065.0,0.0,1.0,167.47699460785,167.78916880028,16
5.48799903892998,165.63962650383002,2994065.0
2014-10-
06,189.69,190.89,188.71,189.04,2100191.0,0.0,1.0,169.1894930349,170.25980455181002,
168.31540529609,168.60974096324,2100191.0
2014-10-
03,188.11,189.37,187.56,188.67,3071521.0,0.0,1.0,167.78024953764,168.90407663039,16
7.28969009238998,168.27972824553,3071521.0
2014-10-
02,187.66,187.78,186.24,186.91,2283619.0,0.0,1.0,167.37888271879999,167.48591387049
,166.1123474238,166.70993802074,2283619.0
2014-10-
01,189.91,190.4,186.79,187.17,3723166.0,0.0,1.0,169.385716813,169.8227606824,166.60
290686904,166.9418388494,3723166.0
2014-09-
30,189.64,190.85,189.15,189.83,2929335.0,0.0,1.0,169.1448967217,170.22412750124,168
.70785285229,169.31436271187,2929335.0
2014-09-
29,188.51,189.96,188.12,189.64,2344723.0,0.0,1.0,168.13702004328002,169.43031312620
002,167.78916880028,169.1448967217,2344723.0
2014-09-
26,188.93,190.33,188.61,190.06,2494024.0,0.0,1.0,168.51162907418998,169.76032584392
001,168.22621266969,169.51950575261003,2494024.0
2014-09-
25,192.05,192.5,188.97,189.01,4114751.0,0.0,1.0,171.29443901815,171.69580583699,168
.54730612476,168.58298317532,4114751.0
2014-09-
24,191.0,192.45,189.88,192.31,3076722.0,0.0,1.0,170.35791644086,171.65120952378,169
.35895902508003,171.52633984681,3076722.0
2014-09-
23,192.75,193.07,191.52,191.62,3257449.0,0.0,1.0,171.91878740301001,172.20420380752
,170.82171809818,170.91091072459,3257449.0
2014-09-
22,193.72,194.14,192.63,193.11,3266955.0,0.0,1.0,172.78395587917998,173.15856491008
998,171.81175625132,172.23988085808,3266955.0
2014-09-
19,194.54,195.0,193.19,194.0,8852000.0,0.0,1.0,173.51533541573002,173.9256214972100
2,172.31123495921003,173.03369523312,8852000.0
2014-09-
18,192.79,194.13,192.71,193.75,2963300.0,0.0,1.0,171.95446445356998,173.14964564745
,171.88311035245,172.8107136671,2963300.0
2014-09-
17,193.22,193.64,192.3,192.8,3210800.0,0.0,1.0,172.33799274713002,172.7126017780500
1,171.51742058417,171.96338371621997,3210800.0
2014-09-
16,191.25,193.57,190.82,192.96,2561500.0,0.0,1.0,170.58089800688,172.65016693956002
,170.19736971332,172.10609191847,2561500.0
2014-09-
15,191.42,192.49,190.58,191.81,2456400.0,0.0,1.0,170.73252547177,171.68688657434998
,169.98330740993998,171.08037671476998,2456400.0
2014-09-
12,191.47,191.6,190.57,191.28,2901000.0,0.0,1.0,170.77712178498,170.89307219931,169
.9743881473,170.6076557948,2901000.0
2014-09-
11,191.08,192.78,190.12,191.72,2298500.0,0.0,1.0,170.42927054198,171.94554519093003
,169.57302132846002,171.000103351,2298500.0
2014-09-
10,190.12,192.15,190.1,191.54,2764000.0,0.0,1.0,169.57302132846002,171.38363164456,
169.55518280318,170.83955662346,2764000.0
2014-09-
09,190.34,190.74,189.78,189.99,2390400.0,0.0,1.0,169.76924510656,170.12601561219,16
9.26976639867,169.45707091413001,2390400.0
2014-09-
08,190.75,191.2,189.51,190.14,2524200.0,0.0,1.0,170.13493487483,170.53630169367,169
.02894630736,169.59085985374,2524200.0
2014-09-
05,190.53,191.75,190.09,191.2,2260200.0,0.0,1.0,169.93871109674,171.02686113892,169
.54626354054,170.53630169367,2260200.0
2014-09-
04,191.69,192.69,190.06,190.68,2865000.0,0.0,1.0,170.97334556308002,171.86527182716
998,169.51950575261003,170.07250003635,2865000.0
2014-09-
03,192.39,192.95,191.86,191.95,1822800.0,0.0,1.0,171.59769394793997,172.09717265583
,171.12497302797,171.20524639174,1822800.0
2014-09-
02,192.68,192.97,190.93,191.56,2679700.0,0.0,1.0,171.85635256452,172.11501118111,17
0.29548160237,170.85739514875,2679700.0
2014-08-
29,192.28,192.75,191.14,192.3,2909400.0,0.0,1.0,171.49958205889,171.91878740301001,
170.48278611783002,171.51742058417,2909400.0
2014-08-
28,191.47,192.2986,190.66,192.0,1503600.0,0.0,1.0,170.77712178498,171.5161718874,17
0.05466151107,171.24984270494,1503600.0
2014-08-
27,193.03,194.13299999999998,191.56,192.25,2190200.0,0.0,1.0,172.16852675695998,173
.15232142624,170.85739514875,171.47282427097,2190200.0
2014-08-
26,191.02,193.53,191.02,192.99,3160900.0,0.0,1.0,170.37575496614,172.61448988900003
,170.37575496614,172.13284970639,3160900.0
2014-08-
25,191.39,191.81,190.71,191.16,1723600.0,0.0,1.0,170.70576768385,171.08037671476998
,170.09925782427,170.50062464311,1723600.0
2014-08-
22,190.77,191.88,190.29,190.41,1940300.0,0.0,1.0,170.15277340012,171.14281155325,16
9.72464879334998,169.83167994504,1940300.0
2014-08-
21,190.9,192.07,190.5,191.23,2496500.0,0.0,1.0,170.26872381445,171.31227754343,169.
91195330881,170.5630594816,2496500.0
2014-08-
20,189.86,190.39,189.25,190.1,2177600.0,0.0,1.0,169.34112049979998,169.813841419760
02,168.7970454787,169.55518280318,2177600.0
2014-08-
19,190.04,190.25,189.36,190.07,2040100.0,0.0,1.0,169.50166722733,169.68897174279,16
8.89515736775,169.52842501525,2040100.0
2014-08-
18,188.1,189.81,187.76,189.36,2420300.0,0.0,1.0,167.771330275,169.29652418658998,16
7.46807534521002,168.89515736775,2420300.0
2014-08-
15,187.85,188.88,186.79,187.38,2814800.0,0.0,1.0,167.54834870898,168.46703276098998
,166.60290686904,167.12914336486,2814800.0
2014-08-
14,187.57,188.17,186.93,187.88,1929500.0,0.0,1.0,167.29860935503,167.83376511349,16
6.72777654601998,167.5751064969,1929500.0
2014-08-
13,188.0,188.48,187.37,187.95,1797000.0,0.0,1.0,167.68213764859,168.11026225535,167
.12022410222,167.63754133538998,1797000.0
2014-08-
12,187.45,188.69,186.81,187.34,1858600.0,0.0,1.0,167.19157820334,168.29756677081002
,166.62074539433002,167.09346631429,1858600.0
2014-08-
11,187.81,188.36,186.28,187.47,2527200.0,0.0,1.0,167.51267165841003,168.00323110366
,166.14802447436,167.20941672862,2527200.0
2014-08-
08,184.4,186.67,183.58,186.63,2781500.0,0.0,1.0,164.47120309787,166.49587571735,163
.73982356132,166.46019866678998,2781500.0
2014-08-
07,186.64,186.68,183.58,184.3,2708600.0,0.0,1.0,166.46911792943,166.50479498,163.73
982356132,164.38201047146998,2708600.0
2014-08-
06,185.36,186.88,184.44,185.97,3847000.0,1.1,1.0,165.32745231139998,166.68318023281
,164.50688014844,165.87152733249,3847000.0
2014-08-
05,188.75,189.196,186.44,187.1,3307900.0,0.0,1.0,167.36115242427,167.75661241887,16
5.31291792308,165.89812778056,3307900.0
2014-08-
04,189.35,189.95,188.6,189.64,2125900.0,0.0,1.0,167.89316138562,168.42517034697,167
.22815018392998,168.15029905027,2125900.0
2014-08-
01,190.5,191.5,188.86,189.15,5181100.0,0.0,1.0,168.91284522819998,169.79952683045,1
67.45868740052,167.71582506517,5181100.0
2014-07-
31,192.84,194.29,191.54,191.67,4207500.0,0.0,1.0,170.98768017746,172.27336850071998
,169.83499409453998,169.95026270283,4207500.0
2014-07-
30,195.2,195.99,192.9,194.0,3943800.0,0.0,1.0,173.08024875876998,173.78072722454,17
1.04088107360002,172.01623083606998,3943800.0
2014-07-
29,195.3,195.89,194.54,194.57,3264100.0,0.0,1.0,173.16891691899,173.69205906432,172
.49503890128003,172.52163934935,3264100.0
2014-07-
28,194.3,196.4,193.65,195.78,3242400.0,0.0,1.0,172.28223531673999,174.14426668146,1
71.70589227528,173.59452408807,3242400.0
2014-07-
25,195.3,195.9,193.7901,194.4,3376400.0,0.0,1.0,173.16891691899,173.70092588034,171
.83011636776,172.37090347697,3376400.0
2014-07-
24,193.95,195.62,193.75,195.24,3612700.0,0.0,1.0,171.97189675596002,173.45265503171
,171.79456043551,173.11571602286,3612700.0
2014-07-
23,194.11,194.9,193.57,193.63,3584200.0,0.0,1.0,172.11376581232,172.81424427808997,
171.6349577471,171.68815864324,3584200.0
2014-07-
22,191.59,194.72,191.56,194.09,4853000.0,0.0,1.0,169.87932817465,172.65464158969,16
9.85272772659,172.09603218027002,4853000.0
2014-07-
21,191.3,191.7,189.25,190.85,4154400.0,0.0,1.0,169.62219051,169.9768631509,167.8044
9322539,169.22318378898999,4154400.0
2014-07-
18,191.96,193.44,190.0,192.5,8166400.0,0.0,1.0,170.20740036748,171.51968913881,168.
46950442708,170.6862084327,8166400.0
2014-07-
17,192.36,195.95,192.0,192.49,8872300.0,0.0,1.0,170.56207300838003,173.745259960449
97,170.24286763157,170.67734161668002,8872300.0
2014-07-
16,192.24,193.36,190.76,192.36,7812600.0,0.0,1.0,170.45567121611,171.44875461063,16
9.14338244478998,170.56207300838003,7812600.0
2014-07-
15,189.54,190.08,188.21,188.49,4864700.0,0.0,1.0,168.06163089004,168.54043895526002
,166.88234435906,167.13061520768,4864700.0
2014-07-
14,188.55,190.44,188.53,189.86,4501100.0,0.0,1.0,167.18381610382,168.85964433207,16
7.16608247177,168.34536900276,4501100.0
2014-07-
11,187.73,188.35,186.705,188.0,2402500.0,0.0,1.0,166.45673718998,167.00647978337,16
5.54788854767,166.69614122258002,2402500.0
2014-07-
10,186.44,188.05,186.21,187.7,3177800.0,0.0,1.0,165.31291792308,166.7404753027,165.
10898115456,166.43013674191002,3177800.0
2014-07-
09,187.68,188.9,186.89,188.42,3309600.0,0.0,1.0,166.41240310986,167.49415466461,165
.71192464408998,167.06854749553003,3309600.0
2014-07-
08,187.65,188.08,186.37,187.22,3135100.0,0.0,1.0,166.3858026618,166.76707575076,165
.25085021092,166.00452957283002,3135100.0
2014-07-
07,187.61,188.27,187.44,188.04,2958700.0,0.0,1.0,166.35033539771,166.93554525519,16
6.19959952532,166.73160848667,2958700.0
2014-07-
03,188.39,188.80599999999998,187.35,188.53,2422400.0,0.0,1.0,167.04194704746,167.41
080659398997,166.11979818112,167.16608247177,2422400.0
2014-07-
02,186.34,188.99,186.17,188.39,5093000.0,0.0,1.0,165.22424976285,167.57395600881,16
5.07351389047,167.04194704746,5093000.0
2014-07-
01,181.7,187.27,181.7,186.35,6643100.0,0.0,1.0,161.11004712841998,166.0488636529399
9,161.11004712841998,165.23311657886998,6643100.0
2014-06-
30,181.33,181.93,180.26,181.27,4223800.0,0.0,1.0,160.78197493558997,161.31398389694
,159.83322562119,160.72877403946,4223800.0
2014-06-
27,179.77,182.46,179.66,181.71,4575500.0,0.0,1.0,159.39875163608,161.78392514613,15
9.30121665983998,161.11891394443998,4575500.0
2014-06-
26,180.87,181.37,179.27,180.37,3258500.0,0.0,1.0,160.37410139856001,160.81744219968
002,158.95541083496,159.93076059743,3258500.0
2014-06-
25,180.25,180.97,180.06,180.72,2762800.0,0.0,1.0,159.82435880516002,160.46276955878
,159.65588930074,160.24109915821998,2762800.0
2014-06-
24,181.5,183.0,180.65,180.88,3875400.0,0.0,1.0,160.93271080796998,162.26273321134,1
60.17903144606,160.38296821458,3875400.0
2014-06-
23,181.92,182.25,181.0,182.14,3231700.0,0.0,1.0,161.30511708091998,161.59772200966,
160.48937000684998,161.50018703341001,3231700.0
2014-06-
20,182.59,182.67,181.4,181.55,10686800.0,0.0,1.0,161.89919375442,161.9701282826,160
.84404264775,160.97704488808,10686800.0
2014-06-
19,184.12,184.47,182.356,182.82,3551100.0,0.0,1.0,163.25581660586,163.5661551666500
2,161.6917102595,162.10313052293998,3551100.0
2014-06-
18,182.04,183.61,181.79,183.6,3931800.0,0.0,1.0,161.41151887318998,162.80360898872,
161.18984847261999,162.79474217268998,3931800.0
2014-06-
17,181.9,182.81,181.56,182.26,2460900.0,0.0,1.0,161.28738344887,162.09426370692,160
.98591170411,161.60658882568,2460900.0
2014-06-
16,182.4,182.71,181.235,182.35,3556200.0,0.0,1.0,161.73072425,162.00559554669,160.6
9774018338,161.68639016988,3556200.0
2014-06-
13,182.0,183.0,181.52,182.56,2773600.0,0.0,1.0,161.3760516091,162.26273321134,160.9
5044444002,161.87259330636002,2773600.0
2014-06-
12,182.48,182.55,180.91,181.22,4425300.0,0.0,1.0,161.80165877818,161.86372649033,16
0.40956866265,160.68443995933998,4425300.0
2014-06-
11,183.61,184.2,182.01,182.25,4061700.0,0.0,1.0,162.80360898872,163.32675113404,161
.38491842512,161.59772200966,4061700.0
2014-06-
10,186.2,186.2199,183.82,184.29,4154900.0,0.0,1.0,165.10011433853998,165.1177593024
1998,162.98981212518999,163.40655247824,4154900.0
2014-06-
09,186.22,187.64,185.96,186.22,2728400.0,0.0,1.0,165.11784797058002,166.37693584577
,164.887310754,165.11784797058002,2728400.0
2014-06-
06,186.47,187.65,185.9,186.37,3296700.0,0.0,1.0,165.33951837113997,166.3858026618,1
64.83410985786,165.25085021092,3296700.0
2014-06-
05,184.66,186.09,183.92,185.98,2852200.0,0.0,1.0,163.73462467107998,165.00257936229
,163.07848028541,164.90504438603998,2852200.0
2014-06-
04,184.71,185.45,184.2,184.51,2376800.0,0.0,1.0,163.77895875119,164.43510313685,163
.32675113404,163.60162243074,2376800.0
2014-06-
03,185.55,185.76,184.12,184.37,2517100.0,0.0,1.0,164.52377129708,164.70997443355,16
3.25581660586,163.47748700642,2517100.0
2014-06-
02,184.76,186.2801,184.67,185.69,3200500.0,0.0,1.0,163.8232928313,165.1711375348800
2,163.7434914871,164.64790672139,3200500.0
2014-05-
30,183.38,184.57,182.49,184.36,4620500.0,0.0,1.0,162.5996722202,163.65482332687,161
.8105255942,163.4686201904,4620500.0
2014-05-
29,183.64,183.78,182.33,183.76,2759900.0,0.0,1.0,162.83020943678002,162.9543448611,
161.66865653783998,162.93661122905002,2759900.0
2014-05-
28,184.48,184.88,182.94,183.08,3721600.0,0.0,1.0,163.57502198267,163.92969462357001
,162.20953231521003,162.33366773952,3721600.0
2014-05-
27,184.8,185.65,183.93,184.78,4793800.0,0.0,1.0,163.85876009538998,164.612439457299
98,163.08734710143,163.84102646335,4793800.0
2014-05-
23,185.84,186.14,185.3101,185.94,2562900.0,0.0,1.0,164.78090896173,165.0469134424,1
64.3110563807,164.86957712195,2562900.0
2014-05-
22,186.45,186.45,185.03,185.68,2218000.0,0.0,1.0,165.3217847391,165.3217847391,164.
06269686391002,164.63903990537,2218000.0
2014-05-
21,185.85,187.16,184.95,186.39,2988000.0,0.0,1.0,164.78977577775,165.95132867669,16
3.99176233573,165.26858384296003,2988000.0
2014-05-
20,186.25,186.7,184.7,184.89,3026500.0,0.0,1.0,165.14444841865,165.54345513966,163.
77009193517,163.93856143959,3026500.0
2014-05-
19,186.61,187.13,186.04,187.0,3270700.0,0.0,1.0,165.46365379546,165.92472822863002,
164.95824528218,165.80945962034,3270700.0
2014-05-
16,186.27,187.41,185.93,187.06,3949500.0,0.0,1.0,165.16218205068998,166.17299907726
002,164.86071030593,165.86266051647,3949500.0
2014-05-
15,189.07,189.08,186.18,186.46,4202200.0,0.0,1.0,167.64489053699,167.65375735301,16
5.08238070648997,165.33065155512,4202200.0
2014-05-
14,191.91,191.99,188.17,188.72,5251500.0,0.0,1.0,170.16306628737,170.23400081555,16
6.84687709497,167.3345519762,5251500.0
2014-05-
13,192.79,193.03,191.76,192.19,2226600.0,0.0,1.0,170.94334609735,171.15614968188999
,170.03006404703,170.41133713600001,2226600.0
2014-05-
12,191.12,193.02,190.94,192.57,3777400.0,0.0,1.0,169.4625878216,171.14728286587,169
.30298513319,170.74827614486,3777400.0
2014-05-
09,188.98,190.5854,188.37,190.08,2261600.0,0.0,1.0,167.56508919279,168.988567837030
02,167.02421341541,168.54043895526002,2261600.0
2014-05-
08,189.16,190.57,188.23,188.91,2431900.0,0.0,1.0,167.72469188118998,168.97491294036
,166.9000779911,167.50302148063,2431900.0
2014-05-
07,189.34,190.3,186.93,189.3,3821000.0,1.1,1.0,167.8842945696,168.73550890775,165.7
4739190818002,167.84882730551,3821000.0
2014-05-
06,190.93,190.95,189.25,190.03,3188700.0,0.0,1.0,168.31605355798,168.33368473732,16
6.83503449352,167.52265048773998,3188700.0
2014-05-
05,191.05,191.49,189.8,191.26,2222100.0,0.0,1.0,168.42184063402001,168.809726579469
98,167.31989192534,168.60696801707,2222100.0
2014-05-
02,193.75,193.84,191.25,191.44,3049900.0,0.0,1.0,170.80204984476,170.88139015178,16
8.5981524274,168.76564863112,3049900.0
2014-05-
01,196.31,196.74,193.15,193.53,3674000.0,0.0,1.0,173.05884080012,173.43791115591,17
0.27311446459,170.60810687203002,3674000.0
2014-04-
30,194.38,196.86,194.35,196.47,4206800.0,0.0,1.0,171.35743199393,173.54369823194,17
1.33098522492,173.19989023483998,4206800.0
2014-04-
29,193.59,195.94,193.41,195.11,4626300.0,0.0,1.0,170.66100041004998,172.73266398236
,170.502319796,172.0009700398,4626300.0
2014-04-
28,191.14,193.99,190.58,193.14,5638300.0,0.0,1.0,168.50118094104,171.01362399682,16
8.00750791955,170.26429887491997,5638300.0
2014-04-
25,190.54,190.67,189.11,189.63,3871000.0,0.0,1.0,167.97224556088003,168.08684822658
,166.71161623815001,167.17002690096,3871000.0
2014-04-
24,192.22,192.22,190.03,190.22,4407100.0,0.0,1.0,169.45326462533998,169.45326462533
998,167.52265048773998,167.69014669146003,4407100.0
2014-04-
23,191.79,192.41,190.11,191.73,4736400.0,0.0,1.0,169.07419426955,169.62076082906,16
7.59317520508998,169.02130073153998,4736400.0
2014-04-
22,192.01,193.0,191.2,192.15,3878600.0,0.0,1.0,169.26813724228,170.14088061955,168.
55407447906,169.39155549765,3878600.0
2014-04-
21,189.8,192.805,189.74,192.27,5419700.0,0.0,1.0,167.31989192534,169.968976621,167.
26699838732,169.49734257368,5419700.0
2014-04-
17,187.25,190.7,187.01,190.01,11255500.0,0.0,1.0,165.07191655964,168.11329499558997
,164.86034240758002,167.5050193084,11255500.0
2014-04-
16,198.05,198.71,195.0,196.4,8527300.0,0.0,1.0,174.59275340259998,175.17458232078,1
71.90399855343003,173.13818110715,8527300.0
2014-04-
15,195.98,197.41,195.42,197.02,5351300.0,0.0,1.0,172.76792634103,174.02855566376,17
2.27425331955,173.68474766665,5351300.0
2014-04-
14,196.24,198.24,195.88,197.77,5431100.0,0.0,1.0,172.99713167244,174.76024960632,17
2.67977044434,174.34591689186,5431100.0
2014-04-
11,195.04,197.0,194.27,195.19,4835000.0,0.0,1.0,171.93926091211003,173.667116487310
04,171.26046050757,172.07149475715,4835000.0
2014-04-
10,196.06,199.21,195.66,195.68,8417900.0,0.0,1.0,172.83845105839,175.61536180425,17
2.48582747160998,172.50345865095002,8417900.0
2014-04-
09,193.88,197.0,193.6,196.64,5480100.0,0.0,1.0,170.91665251046,173.66711648731004,1
70.66981599972002,173.34975525921,5480100.0
2014-04-
08,193.89,194.1675,192.6898,193.29,5125000.0,0.0,1.0,170.92546810013002,171.1701007
1344998,169.86742102801,170.39653271996,5125000.0
2014-04-
07,191.72,195.30900000000003,191.57,194.52,6740500.0,0.0,1.0,169.01248514187,172.17
640027422001,168.88025129683,171.4808502493,6740500.0
2014-04-
04,193.12,193.97,191.28,191.77,6089900.0,0.0,1.0,170.24666769558002,170.99599281748
002,168.62459919641,169.05656309021,6089900.0
2014-04-
03,193.2,193.38,192.35,192.69,4091100.0,0.0,1.0,170.31719241294,170.47587302699,169
.56786729104,169.8675973398,4091100.0
2014-04-
02,194.24,194.5,192.49,193.55,4924100.0,0.0,1.0,171.23401373856,171.46321906996,169
.69128554641,170.62573805136998,4924100.0
2014-04-
01,193.12,195.13,192.78,194.5,5394100.0,0.0,1.0,170.24666769558002,172.018601219130
03,169.94693764682,171.46321906996,5394100.0
2014-03-
31,191.64,193.77,191.4,192.49,8537300.0,0.0,1.0,168.94196042451,170.8196810241,168.
73038627245,169.69128554641,8537300.0
2014-03-
28,189.94,192.62,189.11,190.45,5194400.0,0.0,1.0,167.44331018071,169.80588821211,16
6.71161623815001,167.89290525385,5194400.0
2014-03-
27,191.91,192.67,189.322,189.83,6767700.0,0.0,1.0,169.17998134559,169.84996616046,1
66.89850673914,167.34633869434998,6767700.0
2014-03-
26,194.98,195.63,191.96,192.62,6851700.0,0.0,1.0,171.88636737409,172.4593807026,169
.22405929393,169.80588821211,6851700.0
2014-03-
25,188.76,195.395,188.7,195.04,10912700.0,0.0,1.0,166.40307059972,172.25221434537,1
66.35017706171,171.93926091211003,10912700.0
2014-03-
24,187.43,189.44,187.37,188.25,5738500.0,0.0,1.0,165.23059717369,167.00253069724,16
5.17770363566999,165.95347552658,5738500.0
2014-03-
21,188.5,188.7,186.4,186.67,12535200.0,0.0,1.0,166.17386526832,166.35017706171,164.
32259143774,164.56061235882,12535200.0
2014-03-
20,184.47,188.26,184.17,187.9,5062600.0,0.0,1.0,162.62118263155,165.96229111625,162
.35671494146,165.64492988815002,5062600.0
2014-03-
19,185.6,186.7,183.5001,184.71,4323900.0,0.0,1.0,163.61734426419,164.58705912782,16
1.76615858951,162.83275678361,4323900.0
2014-03-
18,185.99,187.9,185.54,186.81,3961300.0,0.0,1.0,163.9611522613,165.64492988815002,1
63.56445072616998,164.68403061419,3961300.0
2014-03-
17,182.66,186.35,182.66,185.81,4938100.0,0.0,1.0,161.02556090138,164.2785134894,161
.02556090138,163.80247164725,4938100.0
2014-03-
14,183.89,184.29,182.21,182.21,5490300.0,0.0,1.0,162.10987843072,162.4625020175,160
.62885936626,160.62885936626,5490300.0
2014-03-
13,186.41,187.0,183.71,183.9,4913200.0,0.0,1.0,164.33140702741002,164.85152681791,1
61.95119781667,162.11869402039,4913200.0
2014-03-
12,186.01,187.45,185.89,186.22,4833000.0,0.0,1.0,163.97878344064,165.24822835303002
,163.8729963646,164.16391082369,4833000.0
2014-03-
11,187.41,188.45,186.04,186.76,4229500.0,0.0,1.0,165.21296599435,166.12978731997,16
4.00523020964,164.63995266583999,4229500.0
2014-03-
10,187.55,188.37,185.84900000000002,186.39,4591200.0,0.0,1.0,165.33638424972,166.05
926260261998,163.83685244696002,164.31377584806998,4591200.0
2014-03-
07,188.35,188.92,187.18,187.68,4117800.0,0.0,1.0,166.04163142328002,166.54412003443
,165.01020743196,165.45098691543,4117800.0
2014-03-
06,187.37,188.39,186.9,187.64,3817300.0,0.0,1.0,165.17770363566999,166.07689378195,
164.76337092121,165.41572455674998,3817300.0
2014-03-
05,186.57,187.95,186.4,187.14,3485200.0,0.0,1.0,164.47245646212,165.6890078365,164.
32259143774,164.97494507328,3485200.0
2014-03-
04,185.81,187.16,185.68,186.44,4733000.0,0.0,1.0,163.80247164725,164.99257625261998
,163.68786898155,164.35785379642,4733000.0
2014-03-
03,183.33,184.64,182.82,184.26,3950100.0,0.0,1.0,161.61620540923,162.77104765593,16
1.16661033609,162.43605524849,3950100.0
2014-02-
28,185.38,186.12,183.65,185.17,4667900.0,0.0,1.0,163.42340129146,164.07575492700002
,161.89830427866002,163.23827390841,4667900.0
2014-02-
27,183.83,185.95,183.81,185.27,3827800.0,0.0,1.0,162.0569848927,163.92588990261999,
162.03935371337,163.3264298051,3827800.0
2014-02-
26,183.94,185.28,183.56,184.06,3740700.0,0.0,1.0,162.15395637907,163.33524539477,16
1.81896397163,162.2597434551,3740700.0
2014-02-
25,183.52,184.6,182.88,183.23,3902300.0,0.0,1.0,161.78370161295,162.73578529725,161
.21950387411002,161.52804951254,3902300.0
2014-02-
24,182.82,185.16,182.82,183.45,4595300.0,0.0,1.0,161.16661033609,163.22945831873997
,161.16661033609,161.72199248527,4595300.0
2014-02-
21,184.25,185.71,182.62,182.79,5699300.0,0.0,1.0,162.42723965882,163.71431575055,16
0.99029854271,161.14016356708999,5699300.0
2014-02-
20,182.96,184.8599,182.79,184.26,4968200.0,0.0,1.0,161.29002859147,162.96490247276,
161.14016356708999,162.43605524849,4968200.0
2014-02-
19,182.74,185.65,182.41,182.95,4671500.0,0.0,1.0,161.09608561873998,163.66142221254
,160.80517115965,161.2812130018,4671500.0
2014-02-
18,183.18,184.0,182.32,183.19,4435200.0,0.0,1.0,161.48397156419,162.20684991708,160
.72583085262,161.49278715386,4435200.0
2014-02-
14,181.26,184.43,180.99,183.69,4659900.0,0.0,1.0,159.79137834767,162.58592027287,15
9.55335742659,161.93356663733,4659900.0
2014-02-
13,178.22,182.36,177.86,181.84,4482000.0,0.0,1.0,157.11143908817,160.7610932113,156
.79407786007,160.30268254849,4482000.0
2014-02-
12,179.52,181.25,179.26,180.24,3983000.0,0.0,1.0,158.25746574519,159.78256275799998
,158.02826041379,158.89218820139,3983000.0
2014-02-
11,176.81,180.39,176.8,179.7,4647300.0,0.0,1.0,155.86844094478002,159.02442204643,1
55.85962535511,158.41614635924,4647300.0
2014-02-
10,176.97,177.65,176.25,177.14,3540400.0,0.0,1.0,156.00949037949,156.60895047701,15
5.37476792329,156.15935540387,3540400.0
2014-02-
07,175.64,177.56,175.07,177.25,4692900.0,0.0,1.0,154.83701695346,156.52961016998998
,154.3345283423,156.25632689024,4692900.0
2014-02-
06,173.97,174.85,173.79,174.67,4292200.0,0.95,1.0,153.36481347867,154.14058536958,1
53.20613286462,153.98190475553002,4292200.0
2014-02-
05,172.19,174.97,172.19,174.24,4712300.0,0.0,1.0,150.97451417751,153.41199108914,15
0.97451417751,152.77193420227,4712300.0
2014-02-
04,173.53,173.75,172.36,172.84,4349800.0,0.0,1.0,152.14941312053003,152.34230697683
998,151.12356852103,151.5444278439,4349800.0
2014-02-
03,176.02,176.02,172.72,172.9,7186800.0,0.0,1.0,154.33262085792,154.33262085792,151
.43921301318,151.59703525926,7186800.0
2014-01-
31,176.11,177.835,175.34,176.68,5193400.0,0.0,1.0,154.41153198096,155.92399517253,1
53.73640348385,154.91130242687,5193400.0
2014-01-
30,177.17,177.86,176.36,177.36,4853700.0,0.0,1.0,155.3409296523,155.94591492893,154
.63072954495001,155.50751980094,4853700.0
2014-01-
29,175.98,178.53,175.89,176.4,4970900.0,0.0,1.0,154.29754924768,156.53336440043998,
154.21863812464,154.66580115519,4970900.0
2014-01-
28,178.05,178.45,176.16,176.85,5333300.0,0.0,1.0,156.11250507756,156.46322117996002
,154.45537149376003,155.06035677039,5333300.0
2014-01-
27,179.605,179.65,177.66,177.9,5208600.0,0.0,1.0,157.47591392562,157.51536948714,15
5.77055687773,155.98098653917,5208600.0
2014-01-
24,181.25,182.8141,179.64,179.64,6890600.0,0.0,1.0,158.91823389671,160.289621536089
98,157.50660158458,157.50660158458,6890600.0
2014-01-
23,181.43,183.72,180.71,182.73,6973900.0,0.0,1.0,159.07605614278,161.08390582898,15
8.44476715848,160.21588347556002,6973900.0
2014-01-
22,181.28,183.5,179.67,182.25,13796100.0,0.0,1.0,158.94453760438998,160.89101197267
001,157.53290529225,159.79502415269,13796100.0
2014-01-
21,190.23,190.39,186.79,188.43,11076300.0,0.0,1.0,166.79181039542,166.93209683638,1
63.77565191485002,165.21358793466,11076300.0
2014-01-
17,188.04,190.81,187.86,190.09,7644600.0,0.0,1.0,164.87163973482,167.30034874389,16
4.71381748875,166.66905975959,7644600.0
2014-01-
16,187.53,188.99,186.8,188.76,4770300.0,0.0,1.0,164.42447670427,165.70459047801,163
.78441981741,165.50292871913,4770300.0
2014-01-
15,185.82,188.65,185.49,187.74,4816500.0,0.0,1.0,162.92516536654,165.40648179097,16
2.63582458207,164.60860265803,4816500.0
2014-01-
14,185.06,186.428,183.8818,185.92,4619200.0,0.0,1.0,162.25880477200002,163.45825384
218,161.2257704924,163.01284439213998,4619200.0
2014-01-
13,186.26,186.95,183.86,184.16,5784700.0,0.0,1.0,163.31095307917,163.9159383558,161
.20665646482,161.46969354161,5784700.0
2014-01-
10,188.31,188.57,186.28,187.26,4022400.0,0.0,1.0,165.10837310393998,165.33633857049
,163.32848888428998,164.18774333516,4022400.0
2014-01-
09,189.02,189.5,186.55,187.38,4321300.0,0.0,1.0,165.73089418568,166.15175350856,163
.56522225341,164.29295816587,4321300.0
2014-01-
08,189.33,189.4175,187.26,187.97,4603700.0,0.0,1.0,166.00269916503999,166.079418312
44,164.18774333516,164.8102644169,4603700.0
2014-01-
07,186.39,190.35,186.38,189.71,5932300.0,0.0,1.0,163.42493581245,166.89702522614,16
3.41616790989,166.33587946231,5932300.0
2014-01-
06,187.15,187.355,185.3,186.0,4067800.0,0.0,1.0,164.09129640700002,164.27103840948,
162.46923443343002,163.08298761262,4067800.0
2014-01-
03,185.83,187.35,185.3,186.64,4063200.0,0.0,1.0,162.9339332691,164.2666544582,162.4
6923443343002,163.64413337645001,4063200.0
2014-01-
02,187.21,187.4,185.2,185.53,4546500.0,0.0,1.0,164.14390382236,164.31049397099,162.
38155540783,162.67089619231,4546500.0
2013-12-
31,186.49,187.79,186.3,187.57,3619700.0,0.0,1.0,163.51261483805,164.65244217083,163
.34602468941003,164.45954831451002,3619700.0
2013-12-
30,185.32,186.7,184.67,186.41,3018600.0,0.0,1.0,162.48677023855,163.69674079181002,
161.91685657216001,163.44247161757,3018600.0
2013-12-
27,185.84,186.5,184.56,185.08,3381600.0,0.0,1.0,162.94270117166,163.52138274061002,
161.82040964401,162.27634057712,3381600.0
2013-12-
26,183.56,185.56,183.51,185.35,3325700.0,0.0,1.0,160.94361938802,162.69719989998998
,160.89977987522,162.51307394623,3325700.0
2013-12-
24,181.955,183.5,181.91,183.22,1613600.0,0.0,1.0,159.53637102717,160.89101197267001
,159.49691546565,160.64551070099,1613600.0
2013-12-
23,181.05,182.93,180.61,182.23,4079900.0,0.0,1.0,158.74287584551,160.39124152676,15
8.35708813288,159.77748834757,4079900.0
2013-12-
20,180.12,182.0,180.02,180.02,7653500.0,0.0,1.0,157.92746090745,159.57582658869,157
.83978188185,157.83978188185,7653500.0
2013-12-
19,177.88,180.54,177.88,180.22,5927000.0,0.0,1.0,155.96345073405,158.29571281496,15
5.96345073405,158.01513993304,5927000.0
2013-12-
18,176.45,178.74,174.851,178.7,5697700.0,0.0,1.0,154.70964066799,156.71749035418998
,153.30765304868,156.68241874395,5697700.0
2013-12-
17,177.36,177.49,175.12,175.76,5471900.0,0.0,1.0,155.50751980094,155.62150253421,15
3.54350962754,154.10465539137,5471900.0
2013-12-
16,173.22,178.35,172.73,177.85,7517000.0,0.0,1.0,151.87760814117,156.37554215436,15
1.44798091574,155.93714702636998,7517000.0
2013-12-
13,173.52,174.37900000000002,172.73,172.8,4184400.0,0.0,1.0,152.14064521797,152.893
80804785,151.44798091574,151.50935623366001,4184400.0
2013-12-
12,175.06,175.8,173.3,173.37,5671600.0,0.0,1.0,153.49090221218,154.13972700161,151.
94775136165,152.00912667957,5671600.0
2013-12-
11,177.0,177.76,175.1,175.2,4090400.0,0.0,1.0,155.19187530878,155.85823590333,153.5
2597382241999,153.61365284802,4090400.0
2013-12-
10,176.9,177.67,176.06,177.12,4127800.0,0.0,1.0,155.10419628319,155.77932478028998,
154.36769246816002,155.2970901395,4127800.0
2013-12-
09,177.99,178.15200000000002,176.83,177.46,3796600.0,0.0,1.0,156.05989766221,156.20
193768367,155.04282096527,155.59519882653,3796600.0
2013-12-
06,176.7,178.0,176.01,177.67,4739800.0,0.0,1.0,154.92883823199,156.06866556477,154.
32385295536002,155.77932478028998,4739800.0
2013-12-
05,176.15,176.86,175.28,176.08,4384900.0,0.0,1.0,154.44660359120002,155.06912467295
,153.68379606848998,154.38522827328,4384900.0
2013-12-
04,175.37,177.5,175.16,175.74,5267400.0,0.0,1.0,153.76270719153,155.63027043677,153
.57858123777999,154.08711958625,5267400.0
2013-12-
03,177.0,178.23,175.64,176.08,5864000.0,0.0,1.0,155.19187530878,156.27032732363998,
153.99944056065002,154.38522827328,5864000.0
2013-12-
02,179.46,179.59,177.12,177.48,4560000.0,0.0,1.0,157.3487793385,157.46276207178002,
155.2970901395,155.61273463165,4560000.0
2013-11-
29,179.21,180.76,179.0,179.68,2870500.0,0.0,1.0,157.1295817745,158.48860667127,156.
94545582075,157.54167319481002,2870500.0
2013-11-
27,177.83,180.18,177.82,178.97,4596500.0,0.0,1.0,155.91961122125,157.98006832281,15
5.91084331868998,156.91915211307,4596500.0
2013-11-
26,178.67,178.94,177.31,177.31,5756000.0,0.0,1.0,156.65611503627,156.89284840539,15
5.46368028813998,155.46368028813998,5756000.0
2013-11-
25,180.25,180.75,177.82,178.94,7161900.0,0.0,1.0,158.04144364072,158.47983876872,15
5.91084331868998,156.89284840539,7161900.0
2013-11-
22,183.5001,184.99,179.92,181.3,7610200.0,0.0,1.0,160.89109965168998,162.1974294540
8,157.75210285625,158.96207340951,7610200.0
2013-11-
21,185.54,185.75,183.41099999999997,184.13,4459500.0,0.0,1.0,162.67966409487,162.86
379004862,160.81297763988002,161.44338983392998,4459500.0
2013-11-
20,185.22,186.24,184.645,185.19,3645800.0,0.0,1.0,162.39909121295,163.29341727406,1
61.89493681576,162.37278750527,3645800.0
2013-11-
19,184.63,186.2,184.15,185.25,4577000.0,0.0,1.0,161.88178496192,163.25834566382,161
.46092563905,162.42539492063,4577000.0
2013-11-
18,183.52,184.99,183.27,184.47,5344900.0,0.0,1.0,160.90854777778,162.19742945408,16
0.68935021379,161.74149852097,5344900.0
2013-11-
15,182.38,183.28,181.16,183.19,5176100.0,0.0,1.0,159.90900688597,160.69811811635,15
8.83932277366998,160.61920699331,5176100.0
2013-11-
14,180.48,183.2,179.66,182.21,6321500.0,0.0,1.0,158.24310539959998,160.62797489587,
157.52413738969,159.75995254245,6321500.0
2013-11-
13,182.27,183.55,181.59,183.55,4704400.0,0.0,1.0,159.81255995781,160.93485148546,15
9.21634258374,160.93485148546,4704400.0
2013-11-
12,182.53,184.0487,182.26,183.07,4258500.0,0.0,1.0,160.04052542436,161.372106786119
99,159.80379205525,160.51399216259,4258500.0
2013-11-
11,180.19,183.39,180.04,182.88,5222300.0,0.0,1.0,157.98883622537,160.79456504451,15
7.85731768697,160.34740201396002,5222300.0
2013-11-
08,178.83,180.08,177.35,179.99,6275000.0,0.0,1.0,156.79640147723,157.89238929721,15
5.49875189838002,157.81347817417,6275000.0
2013-11-
07,179.6,181.39,179.6,180.0,5219500.0,0.0,1.0,157.47152997433997,159.04098453254,15
7.47152997433997,157.82224607673,5219500.0
2013-11-
06,177.91,179.75,177.78,179.19,4560700.0,0.95,1.0,155.98975444173,157.60304851273,1
55.87577170845,157.11204596938,4560700.0
2013-11-
05,179.54,179.8,177.71,177.85,6096800.0,0.0,1.0,156.58874616045,156.81550941099,154
.99268174319,155.11478503195,6096800.0
2013-11-
04,179.9,180.8,179.34,180.27,3483300.0,0.0,1.0,156.90272604581,157.68767575921,156.
4143128908,157.22542759465,3483300.0
2013-11-
01,179.81,180.33900000000003,178.88,179.23,3644500.0,0.0,1.0,156.82423107447,157.28
560707268,156.01311637062,156.3183745925,3644500.0
2013-10-
31,179.65,181.67,179.04,179.21,4318100.0,0.0,1.0,156.68468445875,158.44646048216998
,156.15266298633998,156.30093126553,4318100.0
2013-10-
30,181.69,182.18,179.86,180.15,5273700.0,0.0,1.0,158.46390380913,158.89126531976,15
6.86783939188,157.12076763286998,5273700.0
2013-10-
29,177.62,182.32,177.5,182.12,8904600.0,0.0,1.0,154.91418677184998,159.013368608519
98,154.80952681007,158.83893533887,8904600.0
2013-10-
28,177.04,177.89,176.2,177.35,3712700.0,0.0,1.0,154.40833028988,155.14967168588,153
.67571055737,154.67870185783002,3712700.0
2013-10-
25,178.43,179.1,176.26,176.85,4842800.0,0.0,1.0,155.62064151392,156.20499296723,153
.72804053827,154.24261868372,4842800.0
2013-10-
24,176.43,177.89,176.25,177.8,5533300.0,0.0,1.0,153.87630881747,155.14967168588,153
.71931887479,155.07117671453997,5533300.0
2013-10-
23,175.09,175.99,174.4,175.77,5409400.0,0.0,1.0,152.70760591084,153.49255562425,152
.10581113057,153.30067902764,5409400.0
2013-10-
22,173.35,175.57,172.9512,174.97,6977300.0,0.0,1.0,151.19003646493,153.12624575799,
150.84221652526,152.60294594906,6977300.0
2013-10-
21,174.42,174.75,172.6301,172.86,7098700.0,0.0,1.0,152.12325445753,152.41106935245,
150.56216391083998,150.7626749543,7098700.0
2013-10-
18,174.8,175.0,173.25,173.78,10548000.0,0.0,1.0,152.45467766986,152.6291109395,151.
10281983011,151.56506799467,10548000.0
2013-10-
17,173.84,177.0,172.57,174.83,22368900.0,0.0,1.0,151.61739797556,154.37344363595,15
0.50974671331002,152.4808426603,22368900.0
2013-10-
16,185.42,186.73,184.99400000000003,186.73,6718000.0,0.0,1.0,161.71708428802,162.85
962220418998,161.34554142367,162.85962220418998,6718000.0
2013-10-
15,185.74,185.94,184.22,184.66,3365100.0,0.0,1.0,161.99617751945,162.17061078908998
,160.67048467014,161.05423786336002,3365100.0
2013-10-
14,185.41,186.99,184.42,186.97,2663100.0,0.0,1.0,161.70836262453,163.08638545473,16
0.84491793978998,163.06894212777001,2663100.0
2013-10-
11,185.25,186.23,184.12,186.16,3232600.0,0.0,1.0,161.56881600882,162.42353903008,16
0.58326803532,162.3624873857,3232600.0
2013-10-
10,183.17,184.77,182.358,184.77,3658900.0,0.0,1.0,159.75471000451,161.15017616167,1
59.04651092975,161.15017616167,3658900.0
2013-10-
09,179.37,181.67,179.1,181.32,4423500.0,0.0,1.0,156.44047788125,158.44646048216998,
156.20499296723,158.14120226029,4423500.0
2013-10-
08,181.89,181.99,178.71,178.72,5578300.0,0.0,1.0,158.63833707878,158.7255537136,155
.86484809142001,155.8735697549,5578300.0
2013-10-
07,181.85,183.31,181.85,182.01,3966400.0,0.0,1.0,158.60345042485,159.87681329326,15
8.60345042485,158.74299704057,3966400.0
2013-10-
04,184.17,185.13,183.58,184.1,2863600.0,0.0,1.0,160.62687635273,161.46415604703,160
.11229820728002,160.56582470836,2863600.0
2013-10-
03,184.7,184.96,183.0,183.86,3211800.0,0.0,1.0,161.08912451728997,161.3158877678300
2,159.60644172531,160.35650478478001,3211800.0
2013-10-
02,185.54,186.3099,184.41,184.96,3617100.0,0.0,1.0,161.8217442498,162.4932251213,16
0.83619627631,161.31588776783002,3617100.0
2013-10-
01,185.34,186.65,184.65,186.38,2681200.0,0.0,1.0,161.64731098016,162.78984889633,16
1.04551619988,162.55436398231,2681200.0
2013-09-
30,185.56,186.74,184.34,185.18,3978200.0,0.0,1.0,161.83918757677,162.86834386767,16
0.77514463193,161.50776436444,3978200.0
2013-09-
27,188.92,188.94,186.45,186.92,3905500.0,0.0,1.0,164.76966650681,164.78710983377,16
2.61541562668998,163.02533381035,3905500.0
2013-09-
26,190.1,191.76,189.455,190.22,2093600.0,0.0,1.0,165.79882279771002,167.24661893577
,165.23627550311002,165.9034827595,2093600.0
2013-09-
25,190.14,190.62,188.5,189.47,2654500.0,0.0,1.0,165.83370945164,166.25234929879,164
.40335664055002,165.24935799833,2654500.0
2013-09-
24,190.93,191.56,189.66,189.97,3085300.0,0.0,1.0,166.52272086674,167.07218566612,16
5.41506960449,165.68544117244,3085300.0
2013-09-
23,190.06,192.41,189.3301,190.99,3340800.0,0.0,1.0,165.76393614378,167.81352706211,
165.12734192621,166.57505084763,3340800.0
2013-09-
20,193.96,194.4299,190.02,190.02,8525900.0,0.0,1.0,169.16538490186,169.57521586889,
165.72904948985,165.72904948985,8525900.0
2013-09-
19,194.18,194.89,193.22,193.39,3178100.0,0.0,1.0,169.35726149847,169.97649960571002
,168.51998180418002,168.66825008337,3178100.0
2013-09-
18,192.6,194.89,192.0,194.42,3841800.0,0.0,1.0,167.97923866828,169.97649960571002,1
67.45593885934,169.56658142205,3841800.0
2013-09-
17,193.42,194.15,191.83,192.16,2930900.0,0.0,1.0,168.69441507382,169.33109650803002
,167.30767058014,167.59548547506,2930900.0
2013-09-
16,193.7,194.81,192.61,193.15,3902400.0,0.0,1.0,168.93862165132,169.90672629784999,
167.98796033176,168.4589301598,3902400.0
2013-09-
13,191.21,193.1,191.0,192.17,3710400.0,0.0,1.0,166.76692744424,168.41532184238997,1
66.58377251111,167.60420713853998,3710400.0
2013-09-
12,190.96,191.32,189.85,190.73,3354800.0,0.0,1.0,166.54888585719,166.86286574254999
,165.58078121066,166.34828759709,3354800.0
2013-09-
11,186.83,190.87,186.82,190.7,4962900.0,0.0,1.0,162.94683883901,166.47039088584998,
162.93811717553,166.32212260665,4962900.0
2013-09-
10,187.2,187.65,186.37,186.6,3149600.0,0.0,1.0,163.26954038786002,163.6620152445600
2,162.54564231883,162.74624057892,3149600.0
2013-09-
09,183.68,185.49,183.31,184.98,3017200.0,0.0,1.0,160.1995148421,161.77813593238997,
159.87681329326,161.3333310948,3017200.0
2013-09-
06,184.65,184.99,182.65,183.03,2903500.0,0.0,1.0,161.04551619988,161.34205275828,15
9.30118350343,159.63260671576,2903500.0
2013-09-
05,183.35,185.0,183.07,184.15,2867600.0,0.0,1.0,159.91169994719,161.35077442176,159
.66749336968002,160.60943302577,2867600.0
2013-09-
04,183.58,184.19,182.31,183.13,2597900.0,0.0,1.0,160.11229820728002,160.6443196797,
159.00464694503,159.71982335058001,2597900.0
2013-09-
03,183.63,184.32,182.51,183.96,3487200.0,0.0,1.0,160.15590652469,160.75770130497,15
9.17908021468,160.44372141961,3487200.0
2013-08-
30,182.75,182.99,181.51,182.27,2731000.0,0.0,1.0,159.38840013825,159.59772006183002
,158.30691386645,158.96976029110002,2731000.0
2013-08-
29,181.96,183.7,181.44,182.64,2980900.0,0.0,1.0,158.69938872315,160.21695816906998,
158.24586222208,159.29246183995002,2980900.0
2013-08-
28,182.68,183.47,181.1,182.16,3979200.0,0.0,1.0,159.32734849388,160.01635990898,157
.94932566368,158.8738219928,3979200.0
2013-08-
27,183.63,184.5,182.5701,182.74,3190700.0,0.0,1.0,160.15590652469,160.9146912476499
8,159.23149741221002,159.37967847477,3190700.0
2013-08-
26,185.27,187.0,184.68,184.74,2170400.0,0.0,1.0,161.58625933578,163.09510711821002,
161.07168119033,161.12401117122,2170400.0
2013-08-
23,185.34,185.74,184.57,185.42,2292700.0,0.0,1.0,161.64731098016,161.99617751945,16
0.97574289202,161.71708428802,2292700.0
2013-08-
22,185.65,186.25,184.25,185.19,2354300.0,0.0,1.0,161.91768254811,162.44098235703999
,160.69664966058997,161.51648602792,2354300.0
2013-08-
21,184.67,186.57,184.28,184.86,3551000.0,0.0,1.0,161.06295952685,162.72007558847,16
0.72281465103998,161.22867113301,3551000.0
2013-08-
20,184.37,185.63,183.1685,184.56,3117800.0,0.0,1.0,160.80130962238002,161.900239221
14,159.75340175499,160.96702122853998,3117800.0
2013-08-
19,185.3,186.5,183.9787,184.23,3248900.0,0.0,1.0,161.61242432623,162.6590239441,160
.46003093032,160.67920633363002,3248900.0
2013-08-
16,185.54,186.46,185.34,185.34,3426400.0,0.0,1.0,161.8217442498,162.62413729017,161
.64731098016,161.64731098016,3426400.0
2013-08-
15,186.23,187.0,185.45,185.79,3692400.0,0.0,1.0,162.42353903008,163.09510711821002,
161.74324927846,162.03978583686,3692400.0
2013-08-
14,188.58,188.926,187.3,187.53,2892300.0,0.0,1.0,164.47312994841002,164.77489950489
,163.35675702268,163.55735528277,2892300.0
2013-08-
13,189.54,189.99,187.56,188.42,3542900.0,0.0,1.0,165.31040964271003,165.70288449941
003,163.58352027322,164.33358333268998,3542900.0
2013-08-
12,186.97,189.55599999999998,186.89,189.09,3026500.0,0.0,1.0,163.06894212777001,165
.32436430428,162.99916881991,164.91793478600002,3026500.0
2013-08-
09,188.0,189.16,187.0,187.82,3249600.0,0.0,1.0,163.96727346644,164.97898643038,163.
09510711821002,163.81028352376,3249600.0
2013-08-
08,189.45,189.87,186.79,187.93,4547600.0,0.0,1.0,165.23191467136002,165.59822453761
998,162.91195218508003,163.90622182206002,4547600.0
2013-08-
07,189.6,189.93,188.05,188.56,3901700.0,0.95,1.0,165.3627396236,165.65055451851,164
.01088178385,164.45568662143998,3901700.0
2013-08-
06,192.26,192.51,190.27,190.99,5938500.0,0.0,1.0,166.84212078433,167.0590693446,165
.11521024464,165.7400220982,5938500.0
2013-08-
05,195.16,195.88,194.35,195.5,2490900.0,0.0,1.0,169.35872408338003,169.98353593693,
168.65581074813,169.65377412534,2490900.0
2013-08-
02,195.5,195.5,193.2215,195.16,3874000.0,0.0,1.0,169.65377412534,169.65377412534,16
7.6765049471,169.35872408338003,3874000.0
2013-08-
01,196.65,197.17,195.41,195.81,2877700.0,0.0,1.0,170.65173750254,171.10299050788998
,169.57567264364,169.92279034006,2877700.0
2013-07-
31,194.49,196.9099,194.49,195.04,3810000.0,0.0,1.0,168.77730194187,170.877277225789
98,168.77730194187,169.25458877444999,3810000.0
2013-07-
30,196.99,197.83,195.81,196.01,2663200.0,0.0,1.0,170.9467875445,171.67573470698,169
.92279034006,170.09634918826998,2663200.0
2013-07-
29,196.83,197.19,195.53,196.21,2113700.0,0.0,1.0,170.80794046593002,171.12034639271
002,169.67980795257,170.26990803648002,2113700.0
2013-07-
26,196.59,197.37,195.0,197.35,2485100.0,0.0,1.0,170.59966984808,171.27654935610002,
169.21987700481,171.25919347128,2485100.0
2013-07-
25,196.3,197.83,195.66,197.22,3014300.0,0.0,1.0,170.34800951818002,171.67573470698,
169.79262120389998,171.14638021994,3014300.0
2013-07-
24,195.95,197.3,195.861,196.61,2957900.0,0.0,1.0,170.04428153381,171.21580375923,16
9.96704784635,170.6170257329,2957900.0
2013-07-
23,194.21,196.43,194.1,194.98,2863800.0,0.0,1.0,168.53431955438,170.46082276951,168
.43886218786002,169.20252111999,2863800.0
2013-07-
22,193.4,195.79,193.2804,194.09,3398000.0,0.0,1.0,167.83140621913,169.9054344552399
7,167.7276180279,168.43018424545,3398000.0
2013-07-
19,197.91,197.99,193.24,193.54,6997600.0,0.0,1.0,171.74515824627,171.81458178555,16
7.69255914056,167.95289741288,6997600.0
2013-07-
18,198.27,200.94,195.99,197.99,8393400.0,0.0,1.0,172.05756417304002,174.37457479665
002,170.07899330345,171.81458178555,8393400.0
2013-07-
17,194.72,194.89,193.03,194.55,6868400.0,0.0,1.0,168.97689461732,169.12441963829,16
7.51032234994,168.82936959634,6868400.0
2013-07-
16,194.04,194.58,192.685,193.85,3745300.0,0.0,1.0,168.3867945334,168.85540342357,16
7.21093333678002,168.2219136276,3745300.0
2013-07-
15,192.42,194.89,191.68,194.0,5674700.0,0.0,1.0,166.9809678629,169.12441963829,166.
33880012452,168.35208276376002,5674700.0
2013-07-
12,193.07,193.6999,191.5901,192.07,4494700.0,0.0,1.0,167.54503411958,168.0916577120
2,166.26078542225,166.67723987853,4494700.0
2013-07-
11,193.78,194.11,192.61,192.8,4177500.0,0.0,1.0,168.16116803073,168.44754013028,167
.1458487687,167.3107296745,4177500.0
2013-07-
10,191.51,193.43,191.2714,192.25,3892000.0,0.0,1.0,166.19127510354,167.85744004636,
165.98421939763,166.83344284192,3892000.0
2013-07-
09,191.88,192.8,190.78,191.3,5204200.0,0.0,1.0,166.51235897273,167.3107296745,165.5
5778530758002,166.00903831292,5204200.0
2013-07-
08,195.6,195.78,194.61,194.98,2947500.0,0.0,1.0,169.74055354944,169.89675651283002,
168.8814372508,169.20252111999,2947500.0
2013-07-
05,194.49,195.16,192.35,194.93,2405400.0,0.0,1.0,168.77730194187,169.35872408338003
,166.92022226603,169.15913140793998,2405400.0
2013-07-
03,190.65,194.22,190.51,193.25,1872600.0,0.0,1.0,165.44497205623998,168.54299749678
998,165.32348086249,167.70123708296998,1872600.0
2013-07-
02,190.78,193.23,190.26,191.5,3657700.0,0.0,1.0,165.55778530758002,167.68388119815,
165.10653230223,166.18259716113002,3657700.0
2013-07-
01,192.15,193.8,191.12,191.28,4442400.0,0.0,1.0,166.74666341782,168.17852391555002,
165.85283534954,165.9916824281,4442400.0
2013-06-
28,191.73,192.66,188.41,191.11,10055800.0,0.0,1.0,166.38218983658,167.1892384807500
2,163.50111295629,165.84415740712,10055800.0
2013-06-
27,196.05,196.9,195.29,195.65,3514200.0,0.0,1.0,170.13106095791,170.86868606281,169
.47153733471,169.78394326148998,3514200.0
2013-06-
26,195.97,196.23,194.5,194.86,3320200.0,0.0,1.0,170.06163741863,170.2872639213,168.
78597988429,169.09838581106,3320200.0
2013-06-
25,195.31,195.59,193.15,194.98,3846200.0,0.0,1.0,169.48889321954,169.73187560703002
,167.61445765886998,169.20252111999,3846200.0
2013-06-
24,193.99,194.91,191.34,193.54,4356200.0,0.0,1.0,168.34340482135,169.14177552312,16
6.04375008257,167.95289741288,4356200.0
2013-06-
21,198.5,198.52,193.5401,195.46,8914800.0,0.0,1.0,172.25715684848998,172.2745127333
1002,167.9529841923,169.61906235568998,8914800.0
2013-06-
20,200.67,201.7,197.28,197.35,4514800.0,0.0,1.0,174.14027035156997,175.03409841985,
171.19844787440002,171.25919347128,4514800.0
2013-06-
19,204.44,205.03,201.93,201.94,2846100.0,0.0,1.0,177.41185464033,177.92385324254,17
5.23369109529,175.2423690377,2846100.0
2013-06-
18,203.02,206.09,202.87,204.87,3277800.0,0.0,1.0,176.17958681803,178.84371513806,17
6.04941768188,177.78500616398,3277800.0
2013-06-
17,203.44,205.1713,202.55,203.04,3219900.0,0.0,1.0,176.54406039927,178.04647256881,
175.77172352474,176.19694270285,3219900.0
2013-06-
14,203.97,204.745,201.81,202.2,2804500.0,0.0,1.0,177.00399134703,177.67653188384998
,175.12955578636002,175.46799554037,2804500.0
2013-06-
13,201.01,204.4,200.34,203.77,2899500.0,0.0,1.0,174.43532039352002,177.377142870680
02,173.85389825202,176.83043249882,2899500.0
2013-06-
12,204.59,205.23,200.51,201.2,3409800.0,0.0,1.0,177.54202377648,178.09741209075,174
.001423273,174.60020129932,3409800.0
2013-06-
11,203.17,205.95,202.51,203.98,2814400.0,0.0,1.0,176.30975595419,178.72222394431,17
5.73701175509999,177.01266928944,2814400.0
2013-06-
10,206.97,206.98,204.9,205.02,2652300.0,0.0,1.0,179.60737407018001,179.61605201259,
177.81103999121,177.91517530013002,2652300.0
2013-06-
07,204.85,206.35,204.11,206.35,2953400.0,0.0,1.0,177.76765027916,179.06934164073002
,177.12548254077998,179.06934164073002,2953400.0
2013-06-
06,203.0,204.2,201.47,203.8,3679400.0,0.0,1.0,176.16223093321,177.20358402246998,17
4.83450574441002,176.85646632605,3679400.0
2013-06-
05,205.16,206.29,202.4,202.74,4215400.0,0.0,1.0,178.03666649388,179.01727398627,175
.64155438858,175.93660443054,4215400.0
2013-06-
04,208.6,209.0,205.08,206.19,3598300.0,0.0,1.0,181.02187868309,181.36899637951,177.
96724295459998,178.93049456216,3598300.0
2013-06-
03,208.25,210.05,207.33,208.95,3322000.0,0.0,1.0,180.71815069873,182.28018033262,17
9.91977999696,181.32560666746002,3322000.0
2013-05-
31,208.59,211.98,208.02,208.02,4949000.0,0.0,1.0,181.01320074068002,183.95502321784
,180.51855802328998,180.51855802328998,4949000.0
2013-05-
30,206.97,210.99,206.97,209.36,4399700.0,0.0,1.0,179.60737407018001,183.0959069192,
179.60737407018001,181.68140230628998,4399700.0
2013-05-
29,206.22,208.42,206.04,207.92,3439400.0,0.0,1.0,178.95652838939,180.86567571971,17
8.80032542601,180.43177859918,3439400.0
2013-05-
28,207.44,208.59,207.16,207.78,4011500.0,0.0,1.0,180.01523736348,181.01320074068002
,179.77225497598,180.31028740543,4011500.0
2013-05-
24,204.69,206.43,204.42,205.72,3295800.0,0.0,1.0,177.62880320058997,179.13876518002
,177.3944987555,178.52263126887001,3295800.0
2013-05-
23,205.48,208.61,205.13,206.16,5179100.0,0.0,1.0,178.31436065102002,181.0305566255,
178.01063266665,178.90446073493,5179100.0
2013-05-
22,208.5,210.15,206.12099999999998,206.99,5186800.0,0.0,1.0,180.93509925899,182.366
95975672,178.87061675952998,179.624729955,5186800.0
2013-05-
21,207.24,209.48,207.0,208.65,2982900.0,0.0,1.0,179.84167851527,181.78553761522,179
.63340789741002,181.06526839514999,2982900.0
2013-05-
20,208.02,209.15,207.42,207.6,3614500.0,0.0,1.0,180.51855802328998,181.49916551567,
179.99788147866002,180.15408444204,3614500.0
2013-05-
17,205.25,209.5,204.99,208.44,5704100.0,0.0,1.0,178.11476797557998,181.802893500039
97,177.8891414729,180.88303160453,5704100.0
2013-05-
16,204.0,206.59,204.0,204.69,4507000.0,0.0,1.0,177.03002517426003,179.27761225858,1
77.03002517426003,177.62880320058997,4507000.0
2013-05-
15,202.25,203.6799,202.04,203.32,4028100.0,0.0,1.0,175.51138525243,176.7522442377,1
75.3291484618,176.43992509035,4028100.0
2013-05-
14,202.09,203.67,202.08,203.21,3699700.0,0.0,1.0,175.37253817386002,176.74365307472
002,175.36386023145,176.34446772383,3699700.0
2013-05-
13,204.18,204.47,202.22,202.47,3648400.0,0.0,1.0,177.18622813765,177.43788846756001
,175.48535142518998,175.70229998546,3648400.0
2013-05-
10,203.37,204.53,202.82,204.47,3279200.0,0.0,1.0,176.48331480240003,177.48995612202
,176.00602796982,177.43788846756001,3279200.0
2013-05-
09,204.69,205.0,202.72,203.24,3542300.0,0.0,1.0,177.62880320058997,177.89781941531,
175.91924854572,176.37050155106002,3542300.0
2013-05-
08,202.94,204.85,202.51,204.82,3601700.0,0.95,1.0,176.11016327875,177.76765027916,1
75.73701175509999,177.74161645192,3601700.0
2013-05-
07,202.81,203.73,201.65,203.63,3451000.0,0.0,1.0,175.18480455176004,175.97948933153
998,174.18281069898998,175.89311055112998,3451000.0
2013-05-
06,203.79,203.99,201.52,202.78,4826500.0,0.0,1.0,176.03131659978,176.20407416061002
,174.07051828445,175.15889091763,4826500.0
2013-05-
03,203.94,205.31900000000002,203.75,204.51,4492700.0,0.0,1.0,176.1608847704,177.352
04815227002,175.99676508762002,176.65324381874,4492700.0
2013-05-
02,200.12,202.43,199.75,202.39,3945100.0,0.0,1.0,172.86121535869998,174.85656518618
998,172.54161387118,174.82201367403,3945100.0
2013-05-
01,201.87,202.17,199.2,199.63,4899100.0,0.0,1.0,174.37284401589,174.63198035711997,
172.06653057891003,172.43795933468002,4899100.0
2013-04-
30,199.13,202.59,197.35,202.54,7539900.0,0.0,1.0,172.00606543263,174.99477123485,17
0.46852314131002,174.95158184465,7539900.0
2013-04-
29,194.78,199.68,194.65,199.15,5932400.0,0.0,1.0,168.24858848474,172.48114872488998
,168.13629607021002,172.02334118871002,5932400.0
2013-04-
26,194.16,194.71,193.25,194.31,3490300.0,0.0,1.0,167.7130400462,168.18812333846,166
.92699314445,167.84260821681002,3490300.0
2013-04-
25,192.69,195.17,192.32,193.95,4650900.0,0.0,1.0,166.44327197415,168.58546572835,16
6.12367048663,167.53164460733,4650900.0
2013-04-
24,192.16,192.5,191.09,191.71,3693900.0,0.0,1.0,165.98546443797,166.27915229137,165
.06121148757,165.59675992612,3693900.0
2013-04-
23,189.27,192.555,188.61,191.61,6296100.0,0.0,1.0,163.48911768409,166.3266606206,16
2.91901773338,165.51038114571,6296100.0
2013-04-
22,191.15,191.38,187.68,187.83,9845400.0,0.0,1.0,165.11303875581999,165.31170995077
,162.11569507556,162.24526324617,9845400.0
2013-04-
19,195.74,196.5,189.76,190.0,18847000.0,0.0,1.0,169.07782477669,169.73430350782,163
.91237370811,164.11968278109,18847000.0
2013-04-
18,210.11,210.25,206.15,207.15,6502000.0,0.0,1.0,181.49045552176997,181.61138581433
997,178.06985581749,178.9336436216,6502000.0
2013-04-
17,210.53,211.09,209.5,209.67,3269800.0,0.0,1.0,181.85324639948996,182.33696756979,
180.96354496126,181.11038888796003,3269800.0
2013-04-
16,210.84,212.0,209.2,212.0,2859500.0,0.0,1.0,182.12102061877,183.12301447154,180.7
0440862003002,183.12301447154,2859500.0
2013-04-
15,210.44,211.69,209.26,209.26,4218100.0,0.0,1.0,181.77550549711998,182.85524025226
002,180.75623588827,180.75623588827,4218100.0
2013-04-
12,210.79,211.49,209.78,211.38,3165400.0,0.0,1.0,182.07783122856003,182.68248269143
996,181.20540554641002,182.58746603299,3165400.0
2013-04-
11,211.5,213.09,210.85,212.92,3655600.0,0.0,1.0,182.69112056948,184.06454317802,182
.12965849681,183.91769925132,3655600.0
2013-04-
10,211.86,212.51,210.47,212.0,3524200.0,0.0,1.0,183.00208417896,183.56354625163002,
181.80141913125,183.12301447154,3524200.0
2013-04-
09,209.56,210.0,208.61,209.22,2577300.0,0.0,1.0,181.01537222951,181.39543886331,180
.1947738156,180.72168437611,2577300.0
2013-04-
08,209.07,209.32,207.33,209.32,2351200.0,0.0,1.0,180.59211620549,180.80806315652,17
9.08912542634,180.80806315652,2351200.0
2013-04-
05,209.1,209.84,206.34,209.41,4148000.0,0.0,1.0,180.61802983961002,181.25723281466,
178.23397550027,180.88580405889,4148000.0
2013-04-
04,212.77,212.93,210.04,211.31,3709500.0,0.0,1.0,183.7881310807,183.92633712936,181
.42999037548,182.5270008867,3709500.0
2013-04-
03,214.32,214.89,212.6275,212.66,3128800.0,0.0,1.0,185.12700217707,185.61936122542,
183.66504131861998,183.69311442224998,3128800.0
2013-04-
02,212.92,214.71,211.57,214.36,3116800.0,0.0,1.0,183.91769925132,185.46387942068,18
2.75158571577,185.16155368924,3116800.0
2013-04-
01,212.8,213.5,211.25,212.38,2144500.0,0.0,1.0,183.81404471481997,184.4186961777,18
2.47517361845001,183.45125383709998,2144500.0
2013-03-
28,209.83,213.44,209.735,213.3,3749900.0,0.0,1.0,181.24859493661998,184.36686890945
998,181.16653509521998,184.24593861688,3749900.0
2013-03-
27,210.96,212.16,210.1,210.89,3223400.0,0.0,1.0,182.22467515526,183.26122052018997,
181.48181764373,182.16421000897,3223400.0
2013-03-
26,211.77,212.50400000000002,211.5,212.36,2300300.0,0.0,1.0,182.92434327659,183.558
36352481003,182.69112056948,183.43397808102,2300300.0
2013-03-
25,212.54,212.81,210.05,210.74,3242500.0,0.0,1.0,183.58945988576,183.82268259287,18
1.43862825352002,182.03464183836002,3242500.0
2013-03-
22,212.21,213.17,211.61900000000003,212.08,3031500.0,0.0,1.0,183.3044099104,184.133
64620235,182.79391131817002,183.19211749586003,3031500.0
2013-03-
21,212.96,213.0,210.11,212.26,5830400.0,0.0,1.0,183.95225076348,183.98680227564998,
181.49045552176997,183.34759930060002,5830400.0
2013-03-
20,214.76,215.82,214.3,215.06,3019000.0,0.0,1.0,185.50706881088,186.42268388323998,
185.10972642099,185.76620515211997,3019000.0
2013-03-
19,214.13,215.12,211.829,213.44,3198600.0,0.0,1.0,184.96288249429,185.81803242036,1
82.97530675702998,184.36686890945998,3198600.0
2013-03-
18,212.9,214.5,212.64,213.21,3006000.0,0.0,1.0,183.90042349523998,185.28248398181,1
83.67583866617,184.16819771451,3006000.0
2013-03-
15,215.38,215.9,213.41,214.92,7930300.0,0.0,1.0,186.04261724943,186.49178690757,184
.34095527533,185.64527485954,7930300.0
2013-03-
14,212.15,215.86,212.15,215.8,5505500.0,0.0,1.0,183.25258264215,186.4572353954,183.
25258264215,186.40540812716,5505500.0
2013-03-
13,210.2001,212.36,209.77,212.06,3355900.0,0.0,1.0,181.56828280292,183.43397808102,
181.19676766836997,183.17484173978,3355900.0
2013-03-
12,209.4,210.73,209.09,210.55,3591600.0,0.0,1.0,180.87716618085,182.02600396031002,
180.60939196156997,181.87052215557998,3591600.0
2013-03-
11,210.04,210.1999,209.04,210.08,3049700.0,0.0,1.0,181.42999037548,181.56811004536,
180.56620257137,181.46454188764,3049700.0
2013-03-
08,209.85,210.74,209.43,210.38,3700500.0,0.0,1.0,181.2658706927,182.03464183836002,
180.90307981496997,181.72367822888,3700500.0
2013-03-
07,208.29,209.6,208.24,209.42,3884400.0,0.0,1.0,179.91836171827998,181.04992374167,
179.87517232808,180.89444193693,3884400.0
2013-03-
06,207.03,208.49,206.66,208.38,3594800.0,0.0,1.0,178.82998908509998,180.09111927911
,178.51038759758,179.99610262065,3594800.0
2013-03-
05,205.86,207.7,205.69,206.53,3807800.0,0.0,1.0,177.81935735429002,179.408726913860
02,177.6725134276,178.39809518305,3807800.0
2013-03-
04,202.59,205.19,202.55,205.19,3693400.0,0.0,1.0,174.99477123485,177.24061952554,17
4.96021972268997,177.24061952554,3693400.0
2013-03-
01,200.65,202.94,199.36,202.91,3308300.0,0.0,1.0,173.31902289488,175.29709696628998
,172.20473662756999,175.27118333216998,3308300.0
2013-02-
28,202.18,203.123,200.79,200.83,4689200.0,0.0,1.0,174.64061823517,175.45517013444,1
73.43995318745,173.47450469961998,4689200.0
2013-02-
27,198.89,202.75,198.6,202.33,4185100.0,0.0,1.0,171.79875635964,175.13297728351003,
171.54825789645,174.77018640577998,4185100.0
2013-02-
26,198.63,199.9,197.84,199.14,3391600.0,0.0,1.0,171.57417153057,172.67118204179002,
170.89177916532,172.01470331067,3391600.0
2013-02-
25,201.67,202.49,197.51,197.51,3844800.0,0.0,1.0,174.20008645507,174.90839245444,17
0.60672918997,170.60672918997,3844800.0
2013-02-
22,199.23,201.09,198.84,201.09,3107900.0,0.0,1.0,172.09244421304,173.69908952868,17
1.75556696943002,173.69908952868,3107900.0
2013-02-
21,198.63,199.07,198.11,198.33,3922900.0,0.0,1.0,171.57417153057,171.95423816438,17
1.12500187243,171.31503518934,3922900.0
2013-02-
20,200.62,201.72,198.86,199.31,3715400.0,0.0,1.0,173.29310926075001,174.24327584527
,171.77284272552,172.16154723737,3715400.0
2013-02-
19,200.6,201.89,200.22,200.32,2998300.0,0.0,1.0,173.27583350467,174.39011977196998,
172.94759413910998,173.03397291952,2998300.0
2013-02-
15,199.98,201.25,199.82,200.98,3627800.0,0.0,1.0,172.74028506612,173.83729557733997
,172.60207901746003,173.60407287023,3627800.0
2013-02-
14,199.73,200.32,199.26,199.65,3294200.0,0.0,1.0,172.52433811509,173.03397291952,17
2.11835784715998,172.45523509076,3294200.0
2013-02-
13,200.65,200.95,199.57,200.09,2169800.0,0.0,1.0,173.31902289488,173.57815923611,17
2.38613206643998,172.83530172457,2169800.0
2013-02-
12,200.01,200.735,199.02,200.04,2461800.0,0.0,1.0,172.76619870023998,173.3924448582
3002,171.91104877416998,172.79211233437,2461800.0
2013-02-
11,200.98,201.95,199.75,200.16,2944700.0,0.0,1.0,173.60407287023,174.44194704022,17
2.54161387118,172.89576687086003,2944700.0
2013-02-
08,199.97,202.09,199.68,201.68,2893300.0,0.0,1.0,172.73164718808,174.56287733279999
,172.48114872488998,174.20872433311,2893300.0
2013-02-
07,200.62,200.91,198.68,199.74,3076700.0,0.0,1.0,173.29310926075001,173.54360772393
997,171.61736092078002,172.53297599313,3076700.0
2013-02-
06,200.39,201.29,199.56,201.02,3624200.0,0.85,1.0,173.09443806581,173.87184708951,1
72.37749418839002,173.63862438240002,3624200.0
2013-02-
05,204.31,204.75,202.51,202.79,3636900.0,0.0,1.0,175.73739212150002,176.11585843511
003,174.18912083856003,174.42996303812,3636900.0
2013-02-
04,204.19,205.02,203.57,203.79,3188800.0,0.0,1.0,175.63417403597,176.34809912755,17
5.10088059406996,175.29011375086998,3188800.0
2013-02-
01,204.65,205.35,203.84,205.18,3370700.0,0.0,1.0,176.02984336384,176.63194886276,17
5.33312128651002,176.48572324159,3370700.0
2013-01-
31,203.32,204.4699,202.96,203.07,3091400.0,0.0,1.0,174.88584291588,175.874930220470
02,174.57618865929,174.67080523768996,3091400.0
2013-01-
30,203.69,204.88,203.18599999999998,203.52,2998400.0,0.0,1.0,175.20409867959998,176
.22767802777,174.77058272037,175.05787305843003,2998400.0
2013-01-
29,204.34,205.7301,203.64,203.9,3617100.0,0.0,1.0,175.76319664288002,176.9588921486
7,175.16109114396,175.38473032928002,3617100.0
2013-01-
28,204.85,206.22,204.29,204.93,2823700.0,0.0,1.0,176.20187350639,177.38027998285,17
5.72018910724998,176.27068556340998,2823700.0
2013-01-
25,204.45,205.18,204.13,204.97,3358900.0,0.0,1.0,175.85781322128997,176.48572324159
,175.58256499320999,176.30509159192002,3358900.0
2013-01-
24,203.91,205.06,203.08,204.42,4447200.0,0.0,1.0,175.3933318364,176.38250515606003,
174.67940674481997,175.83200869990003,4447200.0
2013-01-
23,203.5,208.58,203.36,204.72,12530500.0,0.0,1.0,175.04067004418,179.41023566493,17
4.92024894438998,176.09005391373,12530500.0
2013-01-
22,194.36,196.08,194.01,196.08,7172300.0,0.0,1.0,167.17889252966,168.65835175559,16
6.8778397802,168.65835175559,7172300.0
2013-01-
18,194.03,195.0,193.8,194.47,4559600.0,0.0,1.0,166.89504279445,167.72938898581998,1
66.69720813052,167.27350910806,4559600.0
2013-01-
17,193.85,194.46,193.24,193.65,3881600.0,0.0,1.0,166.74021566616,167.26490760094,16
6.21552373138002,166.56818552361,3881600.0
2013-01-
16,192.0,193.18,191.35,192.59,2962900.0,0.0,1.0,165.14893684758002,166.16391468862,
164.58983888429,165.6564257681,2962900.0
2013-01-
15,191.31,192.73,190.39,192.5,4172100.0,0.0,1.0,164.55543285578,165.77684686788,163
.76409420004998,165.57901220395001,4172100.0
2013-01-
14,192.82,193.28,191.75,192.62,4172200.0,0.0,1.0,165.85426043203,166.24992975989,16
4.93389916939,165.68223028948,4172200.0
2013-01-
11,194.15,195.0,192.9,194.45,3880400.0,0.0,1.0,166.99826087998002,167.7293889858199
8,165.92307248905,167.25630609381,3880400.0
2013-01-
10,192.65,192.96,191.28,192.88,3608100.0,0.0,1.0,165.70803481086,165.97468153181,16
4.5296283344,165.90586947479,3608100.0
2013-01-
09,193.48,193.49,191.65,192.32,3212000.0,0.0,1.0,166.42195990244,166.43056140956998
,164.84788409811,165.42418507566,3212000.0
2013-01-
08,192.92,193.3,191.605,192.87,3026900.0,0.0,1.0,165.9402755033,166.26713277415,164
.80917731603998,165.89726796767,3026900.0
2013-01-
07,193.4,193.78,192.34,193.14,2862300.0,0.0,1.0,166.35314784542,166.68000511627,165
.44138808991002,166.12950866011002,2862300.0
2013-01-
04,194.19,194.46,192.78,193.99,3380200.0,0.0,1.0,167.03266690849,167.26490760094,16
5.81985440352,166.86063676594,3380200.0
2013-01-
03,195.67,196.29,194.44,195.27,3644700.0,0.0,1.0,168.30568996336,168.83898340526002
,167.24770458668002,167.96162967826,3644700.0
2013-01-
02,194.09,196.35,193.8,196.35,4234100.0,0.0,1.0,166.94665183722,168.89059244803002,
166.69720813052,168.89059244803002,4234100.0
2012-12-
31,189.23,191.68,188.84,191.55,4684900.0,0.0,1.0,162.76631937326,164.8736886195,162
.43086059529,164.76186902683997,4684900.0
2012-12-
28,191.11,192.22,189.83,189.83,3536600.0,0.0,1.0,164.38340271323,165.33817000438,16
3.28240980091002,163.28240980091002,3536600.0
2012-12-
27,191.53,193.28,190.7,192.71,3967600.0,0.0,1.0,164.74466601258,166.24992975989,164
.03074092100002,165.75964385363,3967600.0
2012-12-
26,192.21,193.53,190.95,191.95,2776500.0,0.0,1.0,165.32956849725,166.46496743808,16
4.24577859918998,165.10592931193997,2776500.0
2012-12-
24,193.05,193.83,192.02,192.4,1631200.0,0.0,1.0,166.05209509596,166.7230126519,165.
16613986183,165.49299713268,1631200.0
2012-12-
21,193.1,194.5,191.57,193.42,8225300.0,0.0,1.0,166.09510263159999,167.2993136294499
8,164.77907204109,166.37035085968,8225300.0
2012-12-
20,194.47,194.95,193.16,194.77,4184500.0,0.0,1.0,167.27350910806,167.68638145018,16
6.14671167436,167.53155432188998,4184500.0
2012-12-
19,195.46,196.45,195.0,195.08,4270500.0,0.0,1.0,168.12505831368,168.9766075193,167.
72938898581998,167.79820104284,4270500.0
2012-12-
18,193.85,195.92,193.84,195.69,4125900.0,0.0,1.0,166.74021566616,168.52072764155,16
6.73161415903,168.32289297762,4125900.0
2012-12-
17,191.76,193.91,191.76,193.62,3792400.0,0.0,1.0,164.94250067652,166.79182470892,16
4.94250067652,166.54238100223,3792400.0
2012-12-
14,191.69,193.4,191.26,191.76,3826900.0,0.0,1.0,164.88229012661998,166.35314784542,
164.51242532014,164.94250067652,3826900.0
2012-12-
13,192.18,193.05,191.37,191.99,3623200.0,0.0,1.0,165.30376397587,166.05209509596,16
4.60704189855,165.14033534045,3623200.0
2012-12-
12,194.6,194.75,192.46,192.95,4241900.0,0.0,1.0,167.38532870071998,167.51435130763,
165.54460617543998,165.96608002469,4241900.0
2012-12-
11,193.18,194.8,193.15,194.2,4144000.0,0.0,1.0,166.16391468862,167.55735884327,166.
13811016724,167.04126841562,4144000.0
2012-12-
10,192.17,193.54,191.65,192.62,3438500.0,0.0,1.0,165.29516246874,166.47356894521002
,164.84788409811,165.68223028948,3438500.0
2012-12-
07,190.14,192.2,190.11,191.95,4091300.0,0.0,1.0,163.54905652187,165.32096699013002,
163.52325200048,165.10592931193997,4091300.0
2012-12-
06,189.17,190.18,188.41,189.7,3216600.0,0.0,1.0,162.7147103305,163.58346255038,162.
06099578881,163.17059020826,3216600.0
2012-12-
05,189.01,189.46,186.94,188.65,4202100.0,0.0,1.0,162.57708621646003,162.9641540372,
160.79657424107,162.26743195986998,4202100.0
2012-12-
04,189.71,190.75,189.02,189.36,3990700.0,0.0,1.0,163.17919171538,164.07374845664,16
2.58568772358998,162.87813896592,3990700.0
2012-12-
03,190.76,191.3,188.36,189.48,3349600.0,0.0,1.0,164.08234996376999,164.54683134865,
162.01798825317,162.98135705145,3349600.0
2012-11-
30,191.75,192.0,189.50099999999998,190.07,4936400.0,0.0,1.0,164.93389916939,165.148
93684758002,162.99942021642,163.48884597197,4936400.0
2012-11-
29,192.75,192.9,190.2,191.53,4077900.0,0.0,1.0,165.79404988214,165.92307248905,163.
60066556463002,164.74466601258,4077900.0
2012-11-
28,190.98,192.04,189.27,191.98,3603600.0,0.0,1.0,164.27158312057,165.18334287609,16
2.80072540177,165.13173383332,3603600.0
2012-11-
27,192.08,193.05,191.0,191.23,3290900.0,0.0,1.0,165.2177489046,166.05209509596,164.
28878613483,164.48662079876001,3290900.0
2012-11-
26,192.45,193.37,191.77,192.88,5210300.0,0.0,1.0,165.53600466831,166.32734332404,16
4.95110218364,165.90586947479,5210300.0
2012-11-
23,191.0,193.49,190.8,193.49,3877600.0,0.0,1.0,164.28878613483,166.43056140956998,1
64.11675599228002,166.43056140956998,3877600.0
2012-11-
21,189.3,190.89,188.95,190.29,5189600.0,0.0,1.0,162.82652992316002,164.194169556429
98,162.5254771737,163.67807912878,5189600.0
2012-11-
20,189.88,190.11,188.25,189.2,3170200.0,0.0,1.0,163.32541733655,163.52325200048,161
.92337167476998,162.74051485188,3170200.0
2012-11-
19,188.62,190.39,188.3,190.35,3588900.0,0.0,1.0,162.24162743848999,163.764094200049
98,161.96637921041,163.72968817154,3588900.0
2012-11-
16,186.33,187.56,185.1,186.94,4660800.0,0.0,1.0,160.2718823063,161.32986768298,159.
21389692962,160.79657424107,4660800.0
2012-11-
15,185.83,187.2,184.78,185.85,3411700.0,0.0,1.0,159.84180694992,161.02021342639,158
.93864870154,159.85900996418002,3411700.0
2012-11-
14,189.14,189.27,185.28,185.51,4404400.0,0.0,1.0,162.68890580912,162.80072540177,15
9.36872405791001,159.56655872183998,4404400.0
2012-11-
13,188.39,190.88,188.25,188.32,3406700.0,0.0,1.0,162.04379277456002,164.1855680493,
161.92337167476998,161.98358222466,3406700.0
2012-11-
12,190.03,190.77,187.407,189.25,3067400.0,0.0,1.0,163.45443994346002,164.0909514709
,161.19826462393,162.78352238751998,3067400.0
2012-11-
09,189.85,191.64,188.88,189.64,3671600.0,0.0,1.0,163.29961281517,164.83928259099,16
2.4652666238,163.11898116549,3671600.0
2012-11-
08,191.4,191.81,190.09,190.1,3542200.0,0.0,1.0,164.63284641993,164.98550821215,163.
50604898623,163.51465049336,3542200.0
2012-11-
07,193.36,193.68,191.16,191.16,4746200.0,0.85,1.0,166.31874181691,166.59399004499,1
64.42641024886998,164.42641024886998,4746200.0
2012-11-
06,195.26,196.75,194.68,195.07,3281000.0,0.0,1.0,167.20952484347,168.48547584222,16
6.7128459312,167.04681968255,3281000.0
2012-11-
05,192.36,194.97,192.01,194.14,2736200.0,0.0,1.0,164.72613028213001,166.96118538733
,164.42641024886998,166.25042073702,2736200.0
2012-11-
02,197.53,198.0,193.29,193.43,4260100.0,0.0,1.0,169.15342334492,169.55590453245,165
.52252922766002,165.64241724097,4260100.0
2012-11-
01,194.96,197.89,194.55,197.15,3758800.0,0.0,1.0,166.95262195781,169.46170680771002
,166.60152134741998,168.82801302309,3758800.0
2012-10-
31,194.8,196.41,193.63,194.53,6052300.0,0.0,1.0,166.81560708546002,168.19431923848,
165.81368583141,166.58439448837,6052300.0
2012-10-
26,191.49,193.87,191.47,193.27,4006500.0,0.0,1.0,163.98111191373002,166.01920813993
,163.96398505469,165.50540236862,4006500.0
2012-10-
25,191.41,192.44,190.71,191.6,3249600.0,0.0,1.0,163.91260447756,164.79463771831,163
.31316441103002,164.07530963847,3249600.0
2012-10-
24,192.44,193.29,190.56,190.72,3738000.0,0.0,1.0,164.79463771831,165.52252922766002
,163.1847129682,163.32172784055,3738000.0
2012-10-
23,193.53,194.0,190.94,191.25,4427400.0,0.0,1.0,165.72805153619,166.13053272371,163
.51012329003,163.77558960521003,4427400.0
2012-10-
22,193.71,194.68,192.44,194.4,4402500.0,0.0,1.0,165.88219326758002,166.7128459312,1
64.79463771831,166.47306990459,4402500.0
2012-10-
19,195.29,196.08,193.18,193.36,6620300.0,0.0,1.0,167.23521513203002,167.91172606426
,165.42833150292,165.58247323432,6620300.0
2012-10-
18,199.91,200.14,194.07,194.96,9295900.0,0.0,1.0,171.19151957111998,171.38847845012
,166.19047673037,166.95262195781,9295900.0
2012-10-
17,201.21,203.41,198.55,200.63,12673900.0,0.0,1.0,172.30476540896,174.18871990377,1
70.02689315615,171.80808649669999,12673900.0
2012-10-
16,209.94,211.0,209.47400000000002,211.0,5632100.0,0.0,1.0,179.78063938153,180.6883
6291084,179.38158356581002,180.68836291084,5632100.0
2012-10-
15,208.88,209.4,207.82,208.93,3060900.0,0.0,1.0,178.87291585221,179.31821418735,177
.9651923229,178.91573299982,3060900.0
2012-10-
12,205.64,207.96,205.56,207.8,2712000.0,0.0,1.0,176.09836468714002,178.085080336199
98,176.02985725096002,177.94806546386002,2712000.0
2012-10-
11,206.57,207.27,205.63,205.76,2910000.0,0.0,1.0,176.89476363267,177.49420369919997
,176.08980125762002,176.2011258414,2910000.0
2012-10-
10,207.82,208.23,205.05,205.82,4024500.0,0.0,1.0,177.9651923229,178.31629293329,175
.59312234535,176.25250641853,4024500.0
2012-10-
09,209.95,210.74,207.7,207.99,3580400.0,0.0,1.0,179.78920281105,180.46571374328,177
.86243116863997,178.11077062477,3580400.0
2012-10-
08,210.02,210.64,209.21,209.82,1982600.0,0.0,1.0,179.84914681770002,180.38007944806
,179.15550902643002,179.67787822727,1982600.0
2012-10-
05,211.15,211.79,210.06,210.59,2858400.0,0.0,1.0,180.81681435367,181.36487384307,17
9.88340053578997,180.33726230045,2858400.0
2012-10-
04,210.28,210.97,208.53,210.39,2957500.0,0.0,1.0,180.07179598527,180.66267262228,17
8.57319581895,180.16599371000999,2957500.0
2012-10-
03,209.94,211.305,209.3,210.51,3192300.0,0.0,1.0,179.78063938153,180.94954751126,17
9.23257989213002,180.26875486427,3192300.0
2012-10-
02,210.96,211.47,208.5,209.84,3321000.0,0.0,1.0,180.65410919276002,181.090844098369
98,178.54750553038002,179.69500508631,3321000.0
2012-10-
01,208.01,211.75,207.94,210.47,5456900.0,0.0,1.0,178.12789748381002,181.33062012498
002,178.06795347716,180.23450114618998,5456900.0
2012-09-
28,205.66,208.32,205.31,207.45,4910900.0,0.0,1.0,176.11549154618,178.39336379898998
,175.81577151292,177.64834543058998,4910900.0
2012-09-
27,204.37,206.9,204.14,205.91,2771900.0,0.0,1.0,175.01080913785998,177.17735680689,
174.81385025886001,176.32957728423,2771900.0
2012-09-
26,205.05,205.98,203.9,204.0,3423300.0,0.0,1.0,175.59312234535,176.38952129088003,1
74.60832795034,174.69396224556,3423300.0
2012-09-
25,205.6,207.32,204.95,204.98,3345200.0,0.0,1.0,176.06411096904998,177.53702084681,
175.50748805013,175.5331783387,3345200.0
2012-09-
24,205.02,206.06,204.9,205.29,3511100.0,0.0,1.0,175.56743205678,176.45802872705002,
175.46467090252,175.79864465387,3511100.0
2012-09-
21,207.36,207.94,205.921,205.98,12771500.0,0.0,1.0,177.57127456489,178.06795347716,
176.33899705669998,176.38952129088003,12771500.0
2012-09-
20,205.85,206.99,205.3,206.18,3739100.0,0.0,1.0,176.2781967071,177.25442767259,175.
80720808339,176.56078988132,3739100.0
2012-09-
19,207.55,207.57,206.01,206.43,2605600.0,0.0,1.0,177.73397972581,177.75110658485,17
6.41521157945,176.77487561936002,2605600.0
2012-09-
18,206.88,207.8798,206.48,207.07,2476100.0,0.0,1.0,177.16022994784998,178.016401631
43998,176.81769276697,177.32293510876,2476100.0
2012-09-
17,205.55,207.99,205.55,207.15,3275100.0,0.0,1.0,176.02129382143997,178.11077062477
,176.02129382143997,177.39144254494,3275100.0
2012-09-
14,206.24,207.65,206.05,206.81,4057100.0,0.0,1.0,176.61217045845,177.81961402103002
,176.44946529753003,177.10028594119,4057100.0
2012-09-
13,204.38,206.81,203.46,206.36,3879600.0,0.0,1.0,175.01937256738998,177.10028594119
,174.23153705138,176.71493161271,3879600.0
2012-09-
12,203.52,204.65,202.96,203.77,3284000.0,0.0,1.0,174.28291762851,175.25058516448001
,173.80336557528,174.49700336655,3284000.0
2012-09-
11,200.55,203.46,200.51,203.27,3910600.0,0.0,1.0,171.73957906052,174.23153705138,17
1.70532534243,174.06883189046002,3910600.0
2012-09-
10,199.39,201.82,198.73,200.95,4208000.0,0.0,1.0,170.74622123599,172.82713460979,17
0.18103488755,172.08211624139,4208000.0
2012-09-
07,199.12,199.5,198.08,199.5,3413700.0,0.0,1.0,170.51500863889999,170.84041896073,1
69.62441196863,170.84041896073,3413700.0
2012-09-
06,196.26,199.46,196.11,199.1,3931700.0,0.0,1.0,168.06586779565,170.80616524264,167
.93741635282,170.49788177985002,3931700.0
2012-09-
05,194.41,195.85,193.89,195.04,3312500.0,0.0,1.0,166.48163333411,167.71476718526,16
6.03633499897,167.02112939398998,3312500.0
2012-09-
04,196.61,197.17,193.25,194.54,4514400.0,0.0,1.0,168.36558782891,168.84513988214,16
5.48827550958,166.59295791789,4514400.0
2012-08-
31,194.31,195.95,193.46,194.85,3193300.0,0.0,1.0,166.39599903889,167.80040148047,16
5.66810752953998,166.85842423307,3193300.0
2012-08-
30,194.77,195.47,193.18,193.37,2740900.0,0.0,1.0,166.7899167969,167.38935686343,165
.42833150292,165.59103666384,2740900.0
2012-08-
29,195.13,196.0399,194.9,195.08,2141400.0,0.0,1.0,167.09820025968,167.87738671187,1
66.90124138068,167.05538311207,2141400.0
2012-08-
28,195.56,196.11,194.5,194.87,2539200.0,0.0,1.0,167.46642772912,167.93741635282,166
.55870419981,166.87555109211002,2539200.0
2012-08-
27,197.96,198.3,195.61,195.69,2498800.0,0.0,1.0,169.52165081436002,169.81280741811,
167.50924487673,167.57775231291,2498800.0
2012-08-
24,194.96,198.11,194.2,197.77,2639500.0,0.0,1.0,166.95262195781,169.65010225718999,
166.30180131415,169.35894565345,2639500.0
2012-08-
23,197.04,197.37,195.44,195.7,2757400.0,0.0,1.0,168.73381529834998,169.01640847257,
167.36366657486,167.58631574243,2757400.0
2012-08-
22,198.64,198.65,196.905,197.25,3296100.0,0.0,1.0,170.10396402185,170.11252745137,1
68.61820899981,168.91364731831,3296100.0
2012-08-
21,200.99,201.0,198.37,198.65,3111300.0,0.0,1.0,172.11636995948,172.124933389,169.8
7275142476003,170.11252745137,3111300.0
2012-08-
20,200.69,201.13,200.03,200.5,2336000.0,0.0,1.0,171.85946707383,172.23625797278999,
171.29428072538,171.69676191291,2336000.0
2012-08-
17,201.08,202.0,200.66,201.22,2551800.0,0.0,1.0,172.19344082518,172.98127634118998,
171.83377678526,172.31332883848,2551800.0
2012-08-
16,198.77,201.324,198.12,200.84,2729500.0,0.0,1.0,170.21528860563,172.4023885055100
3,169.65866568671,171.98791851665,2729500.0
2012-08-
15,198.9,199.33,197.92,198.4,2111800.0,0.0,1.0,170.32661318942,170.69484065886002,1
69.48739709628,169.89844171331998,2111800.0
2012-08-
14,198.88,199.33,197.72,198.29,2562300.0,0.0,1.0,170.30948633037,170.69484065886002
,169.31612850584,169.80424398858,2562300.0
2012-08-
13,198.88,199.98,197.79,199.01,2418300.0,0.0,1.0,170.30948633037,171.25146357778,16
9.37607251249,170.42081091416,2418300.0
2012-08-
10,197.87,199.37,197.24,199.29,2600500.0,0.0,1.0,169.44457994867,170.72909437694,16
8.90508388879,170.66058694077,2600500.0
2012-08-
09,198.62,199.46,197.89,198.42,2160100.0,0.0,1.0,170.08683716281,170.80616524264,16
9.46170680771002,169.91556857237,2160100.0
2012-08-
08,198.27,199.69,198.16,199.03,2068300.0,0.85,1.0,169.78711712953998,171.0031241216
3998,169.6929194048,170.4379377732,2068300.0
2012-08-
07,199.43,200.88,198.8,199.93,3209400.0,0.0,1.0,170.05422218386002,171.29063908285,
169.51702035878,170.48057283868,3209400.0
2012-08-
06,198.76,199.94,198.52,198.76,2337800.0,0.0,1.0,169.48291230639,170.48909985178003
,169.27826399206998,169.48291230639,2337800.0
2012-08-
03,196.48,198.95,196.16,198.52,3278100.0,0.0,1.0,167.53875332038,169.64492555522,16
7.2658889013,169.27826399206998,3278100.0
2012-08-
02,194.16,196.6,193.02,194.45,2812600.0,0.0,1.0,165.56048628199,167.64107747754,164
.58840678898997,165.80776966179,2812600.0
2012-08-
01,196.96,197.85,194.72,195.18,2559300.0,0.0,1.0,167.94804994902,168.70695411461,16
6.0379990154,166.43024161783998,2559300.0
2012-07-
31,196.5,197.58,195.88,195.98,3507000.0,0.0,1.0,167.55580734658,168.476724761,167.0
2713253459,167.11240266556,3507000.0