Date,Adj. Close
2012-01-03,179.03
2012-01-04,177.51
2012-01-05,177.61
2012-01-06,182.61
2012-01-09,178.56
2012-01-10,179.34
2012-01-11,178.9
2012-01-12,175.93
2012-01-13,178.42
2012-01-17,181.66
2012-01-18,189.44
2012-01-19,194.45
2012-01-20,190.93
2012-01-23,186.09
2012-01-24,187.0
2012-01-25,187.8
2012-01-26,193.316
2012-01-27,195.37
2012-01-30,192.15
2012-01-31,194.44
2012-02-01,179.46
2012-02-02,181.72
2012-02-03,187.68
2012-02-06,183.14
2012-02-07,184.19
2012-02-08,185.48
2012-02-09,184.98
2012-02-10,185.54
2012-02-13,191.59
2012-02-14,191.3
2012-02-15,184.47
2012-02-16,179.93
2012-02-17,182.5
2012-02-21,182.26
2012-02-22,180.58
2012-02-23,178.89
2012-02-24,179.13
2012-02-27,178.53
2012-02-28,183.8
2012-02-29,179.69
2012-03-01,180.04
2012-03-02,179.3
2012-03-05,180.26
2012-03-06,181.09
2012-03-07,183.77
2012-03-08,187.64
2012-03-09,184.32
2012-03-12,183.39
2012-03-13,184.59
2012-03-14,182.26
2012-03-15,184.43
2012-03-16,185.05
2012-03-19,185.52
2012-03-20,192.33
2012-03-21,191.73
2012-03-22,192.4
2012-03-23,195.04
2012-03-26,202.87
2012-03-27,205.44
2012-03-28,201.16
2012-03-29,204.61
2012-03-30,202.51
2012-04-02,198.05
2012-04-03,199.66
2012-04-04,193.99
2012-04-05,194.39
2012-04-09,191.87
2012-04-10,186.98
2012-04-11,187.97
2012-04-12,190.69
2012-04-13,188.46
2012-04-16,185.5
2012-04-17,188.39
2012-04-18,191.07
2012-04-19,191.1
2012-04-20,189.98
2012-04-23,188.24
2012-04-24,190.33
2012-04-25,194.42
2012-04-26,195.99
2012-04-27,226.85
2012-04-30,231.9
2012-05-01,230.04
2012-05-02,230.25
2012-05-03,229.45
2012-05-04,223.99
2012-05-07,225.16
2012-05-08,223.9
2012-05-09,222.98
2012-05-10,226.69
2012-05-11,227.68
2012-05-14,222.93
2012-05-15,224.39
2012-05-16,224.06
2012-05-17,218.36
2012-05-18,213.85
2012-05-21,218.11
2012-05-22,215.33
2012-05-23,217.28
2012-05-24,215.24
2012-05-25,212.89
2012-05-29,214.75
2012-05-30,209.23
2012-05-31,212.91
2012-06-01,208.22
2012-06-04,214.57
2012-06-05,213.21
2012-06-06,217.64
2012-06-07,218.8
2012-06-08,218.48
2012-06-11,216.5
2012-06-12,216.42
2012-06-13,214.73
2012-06-14,214.45
2012-06-15,218.35
2012-06-18,222.66
2012-06-19,224.03
2012-06-20,223.02
2012-06-21,220.575
2012-06-22,222.16
2012-06-25,220.07
2012-06-26,225.61
2012-06-27,225.62
2012-06-28,221.31
2012-06-29,228.35
2012-07-02,229.32
2012-07-03,229.53
2012-07-05,227.06
2012-07-06,225.05
2012-07-09,225.05
2012-07-10,219.5
2012-07-11,218.37
2012-07-12,215.36
2012-07-13,218.39
2012-07-16,216.01
2012-07-17,216.93
2012-07-18,217.47
2012-07-19,226.17
2012-07-20,228.29
2012-07-23,226.01
2012-07-24,223.04
2012-07-25,217.05
2012-07-26,220.01
2012-07-27,237.32
2012-07-30,236.09
2012-07-31,233.3
2012-08-01,232.09
2012-08-02,230.81
2012-08-03,234.97
2012-08-06,233.99
2012-08-07,236.56
2012-08-08,234.38
2012-08-09,234.06
2012-08-10,232.75
2012-08-13,232.44
2012-08-14,233.19
2012-08-15,237.42
2012-08-16,241.55
2012-08-17,241.17
2012-08-20,240.35
2012-08-21,239.45
2012-08-22,243.1
2012-08-23,241.198
2012-08-24,245.74
2012-08-27,243.92
2012-08-28,246.11
2012-08-29,247.12
2012-08-30,246.22
2012-08-31,248.27
2012-09-04,247.88
2012-09-05,246.22
2012-09-06,251.38
2012-09-07,259.14
2012-09-10,257.09
2012-09-11,255.67
2012-09-12,255.63
2012-09-13,260.24
2012-09-14,261.27
2012-09-17,258.0
2012-09-18,258.75
2012-09-19,261.68
2012-09-20,260.81
2012-09-21,257.47
2012-09-24,254.805
2012-09-25,252.46
2012-09-26,249.67
2012-09-27,256.59
2012-09-28,254.32
2012-10-01,252.01
2012-10-02,250.6
2012-10-03,255.92
2012-10-04,260.47
2012-10-05,258.51
2012-10-08,259.06
2012-10-09,250.96
2012-10-10,244.99
2012-10-11,244.22
2012-10-12,242.36
2012-10-15,244.18
2012-10-16,243.94
2012-10-17,247.49
2012-10-18,244.85
2012-10-19,240.0
2012-10-22,233.78
2012-10-23,234.31
2012-10-24,228.49
2012-10-25,222.92
2012-10-26,238.24
2012-10-31,232.8931
2012-11-01,232.14
2012-11-02,232.4224
2012-11-05,234.33
2012-11-06,237.56
2012-11-07,232.0608
2012-11-08,227.35
2012-11-09,226.31
2012-11-12,226.47
2012-11-13,226.6
2012-11-14,222.95
2012-11-15,220.599
2012-11-16,225.23
2012-11-19,229.71
2012-11-20,233.78
2012-11-21,238.03
2012-11-23,239.88
2012-11-26,243.62
2012-11-27,243.4017
2012-11-28,247.11
2012-11-29,251.27
2012-11-30,252.05
2012-12-03,250.3291
2012-12-04,252.4881
2012-12-05,253.96
2012-12-06,253.37
2012-12-07,253.2681
2012-12-10,247.77
2012-12-11,250.69
2012-12-12,251.76
2012-12-13,251.25
2012-12-14,249.19
2012-12-17,253.86
2012-12-18,260.4
2012-12-19,257.99
2012-12-20,261.5
2012-12-21,256.92
2012-12-24,258.62
2012-12-26,248.6314
2012-12-27,248.31
2012-12-28,245.18
2012-12-31,250.87
2013-01-02,257.31
2013-01-03,258.48
2013-01-04,259.15
2013-01-07,268.4592
2013-01-08,266.38
2013-01-09,266.35
2013-01-10,265.34
2013-01-11,267.94
2013-01-14,272.73
2013-01-15,271.9
2013-01-16,268.93
2013-01-17,270.48
2013-01-18,272.12
2013-01-22,270.19
2013-01-23,268.11
2013-01-24,273.62
2013-01-25,283.99
2013-01-28,276.04
2013-01-29,260.35
2013-01-30,272.764
2013-01-31,265.5
2013-02-01,265.0
2013-02-04,259.98
2013-02-05,266.89
2013-02-06,262.22
2013-02-07,260.23
2013-02-08,261.95
2013-02-11,257.21
2013-02-12,258.7
2013-02-13,269.47
2013-02-14,269.24
2013-02-15,265.09
2013-02-19,269.75
2013-02-20,266.41
2013-02-21,265.94
2013-02-22,265.42
2013-02-25,259.87
2013-02-26,259.36
2013-02-27,263.25
2013-02-28,264.27
2013-03-01,265.74
2013-03-04,273.11
2013-03-05,275.59
2013-03-06,273.79
2013-03-07,273.88
2013-03-08,274.19
2013-03-11,271.24
2013-03-12,274.13
2013-03-13,275.1
2013-03-14,265.74
2013-03-15,261.82
2013-03-18,257.89
2013-03-19,256.41
2013-03-20,257.278
2013-03-21,253.39
2013-03-22,257.75
2013-03-25,256.02
2013-03-26,260.31
2013-03-27,265.3
2013-03-28,266.49
2013-04-01,261.61
2013-04-02,263.322
2013-04-03,259.03
2013-04-04,259.08
2013-04-05,255.48
2013-04-08,258.95
2013-04-09,261.14
2013-04-10,264.77
2013-04-11,269.85
2013-04-12,272.87
2013-04-15,267.72
2013-04-16,272.34
2013-04-17,267.4
2013-04-18,259.42
2013-04-19,260.32
2013-04-22,263.55
2013-04-23,268.9
2013-04-24,268.78
2013-04-25,274.7
2013-04-26,254.81
2013-04-29,249.74
2013-04-30,253.81
2013-05-01,248.23
2013-05-02,252.55
2013-05-03,258.05
2013-05-06,255.72
2013-05-07,257.73
2013-05-08,258.68
2013-05-09,260.16
2013-05-10,263.63
2013-05-13,264.51
2013-05-14,268.33
2013-05-15,266.56
2013-05-16,264.12
2013-05-17,269.9
2013-05-20,267.63
2013-05-21,268.86
2013-05-22,262.96
2013-05-23,261.8
2013-05-24,261.74
2013-05-28,267.29
2013-05-29,265.53
2013-05-30,266.83
2013-05-31,269.2
2013-06-03,266.88
2013-06-04,265.7
2013-06-05,267.17
2013-06-06,267.83
2013-06-07,276.87
2013-06-10,281.07
2013-06-11,274.78
2013-06-12,271.67
2013-06-13,275.79
2013-06-14,273.99
2013-06-17,278.06
2013-06-18,281.76
2013-06-19,278.16
2013-06-20,273.44
2013-06-21,273.36
2013-06-24,270.61
2013-06-25,272.088
2013-06-26,277.57
2013-06-27,277.55
2013-06-28,277.69
2013-07-01,282.1
2013-07-02,283.73
2013-07-03,284.03
2013-07-05,285.88
2013-07-08,290.59
2013-07-09,291.53
2013-07-10,292.33
2013-07-11,299.66
2013-07-12,307.55
2013-07-15,306.57
2013-07-16,306.87
2013-07-17,308.69
2013-07-18,304.11
2013-07-19,305.23
2013-07-22,303.48
2013-07-23,301.06
2013-07-24,298.94
2013-07-25,303.4
2013-07-26,312.01
2013-07-29,306.1
2013-07-30,302.41
2013-07-31,301.22
2013-08-01,305.57
2013-08-02,304.21
2013-08-05,300.99
2013-08-06,300.75
2013-08-07,296.91
2013-08-08,295.74
2013-08-09,297.26
2013-08-12,296.69
2013-08-13,293.97
2013-08-14,291.34
2013-08-15,286.47
2013-08-16,284.82
2013-08-19,285.57
2013-08-20,287.09
2013-08-21,284.57
2013-08-22,289.73
2013-08-23,290.01
2013-08-26,286.21
2013-08-27,280.93
2013-08-28,281.58
2013-08-29,283.98
2013-08-30,280.98
2013-09-03,288.8
2013-09-04,293.64
2013-09-05,294.1
2013-09-06,295.86
2013-09-09,299.71
2013-09-10,300.36
2013-09-11,299.64
2013-09-12,298.86
2013-09-13,297.92
2013-09-16,296.06
2013-09-17,304.17
2013-09-18,312.034
2013-09-19,312.06
2013-09-20,316.34
2013-09-23,311.49
2013-09-24,314.13
2013-09-25,312.65
2013-09-26,318.12
2013-09-27,316.01
2013-09-30,312.64
2013-10-01,320.95
2013-10-02,320.51
2013-10-03,314.76
2013-10-04,319.04
2013-10-07,310.03
2013-10-08,303.23
2013-10-09,298.23
2013-10-10,305.174
2013-10-11,310.889
2013-10-14,310.7
2013-10-15,306.4
2013-10-16,310.49
2013-10-17,310.77
2013-10-18,328.931
2013-10-21,326.44
2013-10-22,332.54
2013-10-23,326.756
2013-10-24,332.21
2013-10-25,363.39
2013-10-28,358.16
2013-10-29,362.7
2013-10-30,361.08
2013-10-31,364.03
2013-11-01,359.002
2013-11-04,358.74
2013-11-05,358.892
2013-11-06,356.18
2013-11-07,343.56
2013-11-08,350.31
2013-11-11,354.378
2013-11-12,349.53
2013-11-13,356.22
2013-11-14,367.396
2013-11-15,369.17
2013-11-18,366.18
2013-11-19,364.94
2013-11-20,362.57
2013-11-21,368.92
2013-11-22,372.31
2013-11-25,376.64
2013-11-26,381.37
2013-11-27,386.71
2013-11-29,393.62
2013-12-02,392.3
2013-12-03,384.66
2013-12-04,385.96
2013-12-05,384.49
2013-12-06,386.95
2013-12-09,384.89
2013-12-10,387.78
2013-12-11,382.19
2013-12-12,381.25
2013-12-13,384.24
2013-12-16,388.97
2013-12-17,387.65
2013-12-18,395.96
2013-12-19,395.19
2013-12-20,402.2
2013-12-23,402.92
2013-12-24,399.2
2013-12-26,404.39
2013-12-27,398.08
2013-12-30,393.37
2013-12-31,398.79
2014-01-02,397.97
2014-01-03,396.44
2014-01-06,393.63
2014-01-07,398.03
2014-01-08,401.92
2014-01-09,401.01
2014-01-10,397.66
2014-01-13,390.98
2014-01-14,397.54
2014-01-15,395.87
2014-01-16,395.8
2014-01-17,399.61
2014-01-21,407.05
2014-01-22,404.54
2014-01-23,399.87
2014-01-24,387.6
2014-01-27,386.28
2014-01-28,394.43
2014-01-29,384.2
2014-01-30,403.01
2014-01-31,358.69
2014-02-03,346.15
2014-02-04,347.95
2014-02-05,346.45
2014-02-06,354.59
2014-02-07,361.08
2014-02-10,360.87
2014-02-11,361.79
2014-02-12,349.25
2014-02-13,357.2
2014-02-14,357.35
2014-02-18,353.65
2014-02-19,347.38
2014-02-20,349.8
2014-02-21,346.76
2014-02-24,351.78
2014-02-25,358.32
2014-02-26,359.8
2014-02-27,360.13
2014-02-28,362.1
2014-03-03,359.78
2014-03-04,363.9
2014-03-05,372.37
2014-03-06,372.16
2014-03-07,372.06
2014-03-10,370.53
2014-03-11,368.82
2014-03-12,370.64
2014-03-13,371.51
2014-03-14,373.74
2014-03-17,375.04
2014-03-18,378.77
2014-03-19,373.23
2014-03-20,368.97
2014-03-21,360.62
2014-03-24,351.85
2014-03-25,354.71
2014-03-26,343.41
2014-03-27,338.47
2014-03-28,338.29
2014-03-31,336.365
2014-04-01,342.99
2014-04-02,341.96
2014-04-03,333.62
2014-04-04,323.0
2014-04-07,317.76
2014-04-08,327.07
2014-04-09,331.805
2014-04-10,317.11
2014-04-11,311.73
2014-04-14,315.91
2014-04-15,316.08
2014-04-16,323.68
2014-04-17,324.91
2014-04-21,330.87
2014-04-22,329.32
2014-04-23,324.58
2014-04-24,337.15
2014-04-25,303.83
2014-04-28,296.58
2014-04-29,300.38
2014-04-30,304.13
2014-05-01,307.89
2014-05-02,308.01
2014-05-05,310.05
2014-05-06,297.38
2014-05-07,292.71
2014-05-08,288.32
2014-05-09,292.24
2014-05-12,302.86
2014-05-13,304.64
2014-05-14,297.62
2014-05-15,295.19
2014-05-16,297.7
2014-05-19,296.755
2014-05-20,301.19
2014-05-21,305.01
2014-05-22,304.91
2014-05-23,312.24
2014-05-27,310.82
2014-05-28,310.16
2014-05-29,313.78
2014-05-30,312.55
2014-06-02,308.84
2014-06-03,307.19
2014-06-04,306.78
2014-06-05,323.57
2014-06-06,329.67
2014-06-09,327.5
2014-06-10,332.41
2014-06-11,335.2
2014-06-12,325.91
2014-06-13,326.27
2014-06-16,327.62
2014-06-17,325.62
2014-06-18,334.38
2014-06-19,327.0
2014-06-20,324.2
2014-06-23,327.24
2014-06-24,324.16
2014-06-25,327.44
2014-06-26,325.69
2014-06-27,324.57
2014-06-30,324.78
2014-07-01,332.39
2014-07-02,332.85
2014-07-03,337.492
2014-07-07,333.55
2014-07-08,323.81
2014-07-09,329.97
2014-07-10,327.92
2014-07-11,346.2
2014-07-14,355.32
2014-07-15,354.44
2014-07-16,355.9
2014-07-17,352.454
2014-07-18,358.66
2014-07-21,359.76
2014-07-22,360.84
2014-07-23,358.14
2014-07-24,358.61
2014-07-25,324.01
2014-07-28,320.41
2014-07-29,320.0
2014-07-30,322.51
2014-07-31,312.99
2014-08-01,307.06
2014-08-04,313.65
2014-08-05,312.32
2014-08-06,313.89
2014-08-07,311.45
2014-08-08,316.8
2014-08-11,318.33
2014-08-12,319.32
2014-08-13,326.28
2014-08-14,333.21
2014-08-15,333.63
2014-08-18,334.53
2014-08-19,335.13
2014-08-20,335.78
2014-08-21,332.91
2014-08-22,331.59
2014-08-25,334.02
2014-08-26,341.83
2014-08-27,343.18
2014-08-28,340.02
2014-08-29,339.04
2014-09-02,342.38
2014-09-03,339.0
2014-09-04,345.95
2014-09-05,346.38
2014-09-08,342.34
2014-09-09,329.75
2014-09-10,331.33
2014-09-11,330.52
2014-09-12,331.19
2014-09-15,323.89
2014-09-16,327.76
2014-09-17,324.0
2014-09-18,325.0
2014-09-19,331.32
2014-09-22,324.5
2014-09-23,323.63
2014-09-24,328.21
2014-09-25,321.93
2014-09-26,323.21
2014-09-29,321.82
2014-09-30,322.44
2014-10-01,317.46
2014-10-02,318.41
2014-10-03,322.74
2014-10-06,322.2
2014-10-07,316.98
2014-10-08,322.7
2014-10-09,315.37
2014-10-10,311.39
2014-10-13,306.45
2014-10-14,308.31
2014-10-15,305.97
2014-10-16,302.86
2014-10-17,303.64
2014-10-20,306.21
2014-10-21,315.33
2014-10-22,312.97
2014-10-23,313.18
2014-10-24,287.06
2014-10-27,289.97
2014-10-28,295.59
2014-10-29,294.12
2014-10-30,299.07
2014-10-31,305.46
2014-11-03,305.72
2014-11-04,302.81
2014-11-05,296.52
2014-11-06,296.64
2014-11-07,299.86
2014-11-10,305.11
2014-11-11,312.01
2014-11-12,311.51
2014-11-13,316.48
2014-11-14,327.82
2014-11-17,323.05
2014-11-18,324.93
2014-11-19,326.54
2014-11-20,330.54
2014-11-21,332.63
2014-11-24,335.64
2014-11-25,335.04
2014-11-26,333.57
2014-11-28,338.64
2014-12-01,326.0
2014-12-02,326.31
2014-12-03,316.5
2014-12-04,316.93
2014-12-05,312.63
2014-12-08,306.64
2014-12-09,312.5
2014-12-10,305.84
2014-12-11,307.36
2014-12-12,307.32
2014-12-15,306.07
2014-12-16,295.06
2014-12-17,298.88
2014-12-18,297.73
2014-12-19,299.9
2014-12-22,306.54
2014-12-23,306.285
2014-12-24,303.03
2014-12-26,309.09
2014-12-29,312.04
2014-12-30,310.3
2014-12-31,310.35
2015-01-02,308.52
2015-01-05,302.19
2015-01-06,295.29
2015-01-07,298.42
2015-01-08,300.46
2015-01-09,296.93
2015-01-12,291.41
2015-01-13,294.74
2015-01-14,293.27
2015-01-15,286.95
2015-01-16,290.74
2015-01-20,289.44
2015-01-21,297.25
2015-01-22,310.32
2015-01-23,312.39
2015-01-26,309.66
2015-01-27,306.75
2015-01-28,303.91
2015-01-29,311.78
2015-01-30,354.53
2015-02-02,364.47
2015-02-03,363.55
2015-02-04,364.75
2015-02-05,373.89
2015-02-06,374.28
2015-02-09,370.56
2015-02-10,372.995
2015-02-11,375.14
2015-02-12,377.17
2015-02-13,381.83
2015-02-17,375.43
2015-02-18,373.37
2015-02-19,378.995
2015-02-20,383.66
2015-02-23,380.14
2015-02-24,378.59
2015-02-25,385.37
2015-02-26,384.8
2015-02-27,380.16
2015-03-02,385.655
2015-03-03,384.61
2015-03-04,382.72
2015-03-05,387.83
2015-03-06,380.09
2015-03-09,378.56
2015-03-10,369.51
2015-03-11,366.37
2015-03-12,374.24
2015-03-13,370.58
2015-03-16,373.35
2015-03-17,371.92
2015-03-18,375.135
2015-03-19,373.24
2015-03-20,378.49
2015-03-23,375.11
2015-03-24,374.09
2015-03-25,370.96
2015-03-26,367.35
2015-03-27,370.56
2015-03-30,374.59
2015-03-31,372.1
2015-04-01,370.255
2015-04-02,372.25
2015-04-06,377.04
2015-04-07,374.41
2015-04-08,381.2
2015-04-09,383.54
2015-04-10,382.65
2015-04-13,382.36
2015-04-14,385.11
2015-04-15,383.45
2015-04-16,386.04
2015-04-17,375.56
2015-04-20,389.51
2015-04-21,391.18
2015-04-22,389.8
2015-04-23,389.99
2015-04-24,445.1
2015-04-27,438.56
2015-04-28,429.31
2015-04-29,429.37
2015-04-30,421.78
2015-05-01,422.87
2015-05-04,423.04
2015-05-05,421.19
2015-05-06,419.1
2015-05-07,426.88
2015-05-08,433.69
2015-05-11,432.85
2015-05-12,431.02
2015-05-13,426.87
2015-05-14,432.28
2015-05-15,426.0
2015-05-18,425.24
2015-05-19,421.71
2015-05-20,423.86
2015-05-21,431.63
2015-05-22,427.63
2015-05-26,425.47
2015-05-27,431.42
2015-05-28,426.57
2015-05-29,429.23
2015-06-01,430.92
2015-06-02,430.99
2015-06-03,436.59
2015-06-04,430.78
2015-06-05,426.95
2015-06-08,423.5
2015-06-09,425.48
2015-06-10,430.77
2015-06-11,432.97
2015-06-12,429.92
2015-06-15,423.67
2015-06-16,427.26
2015-06-17,427.81
2015-06-18,439.39
2015-06-19,434.92
2015-06-22,436.29
2015-06-23,445.99
2015-06-24,440.84
2015-06-25,440.1
2015-06-26,438.1
2015-06-29,429.86
2015-06-30,434.09
2015-07-01,437.39
2015-07-02,437.71
2015-07-06,436.04
2015-07-07,436.72
2015-07-08,429.7
2015-07-09,434.39
2015-07-10,443.51
2015-07-13,455.57
2015-07-14,465.57
2015-07-15,461.19
2015-07-16,475.48
2015-07-17,483.01
2015-07-20,488.1
2015-07-21,488.0
2015-07-22,488.27
2015-07-23,482.18
2015-07-24,529.42
2015-07-27,531.41
2015-07-28,526.03
2015-07-29,529.0
2015-07-30,536.76
2015-07-31,536.15
2015-08-03,535.03
2015-08-04,531.9
2015-08-05,537.01
2015-08-06,529.46
2015-08-07,522.62
2015-08-10,524.0
2015-08-11,527.46
2015-08-12,525.91
2015-08-13,529.66
2015-08-14,531.52
2015-08-17,535.22
2015-08-18,535.02
2015-08-19,532.92
2015-08-20,515.78
2015-08-21,494.47
2015-08-24,463.37
2015-08-25,466.37
2015-08-26,500.77
2015-08-27,518.37
2015-08-28,518.01
2015-08-31,512.89
2015-09-01,496.54
2015-09-02,510.55
2015-09-03,504.72
2015-09-04,499.0
2015-09-08,517.54
2015-09-09,516.89
2015-09-10,522.24
2015-09-11,529.44
2015-09-14,521.38
2015-09-15,522.37
2015-09-16,527.39
2015-09-17,538.87
2015-09-18,540.26
2015-09-21,548.39
2015-09-22,538.4
2015-09-23,536.07
2015-09-24,533.75
2015-09-25,524.25
2015-09-28,504.06
2015-09-29,496.07
2015-09-30,511.67
2015-10-01,520.72
2015-10-02,532.54
2015-10-05,543.68
2015-10-06,537.48
2015-10-07,541.94
2015-10-08,533.16
2015-10-09,539.8
2015-10-12,550.19
2015-10-13,548.9
2015-10-14,544.83
2015-10-15,562.44
2015-10-16,570.76
2015-10-19,573.15
2015-10-20,560.88
2015-10-21,555.77
2015-10-22,563.91
2015-10-23,599.03
2015-10-26,608.61
2015-10-27,611.01
2015-10-28,617.1
2015-10-29,626.55
2015-10-30,625.9
2015-11-02,628.35
2015-11-03,625.31
2015-11-04,640.95
2015-11-05,655.65
2015-11-06,659.37
2015-11-09,655.49
2015-11-10,659.68
2015-11-11,673.25
2015-11-12,665.6
2015-11-13,642.35
2015-11-16,647.81
2015-11-17,643.3
2015-11-18,663.54
2015-11-19,661.27
2015-11-20,668.45
2015-11-23,678.99
2015-11-24,671.15
2015-11-25,675.34
2015-11-27,673.26
2015-11-30,664.8
2015-12-01,679.06
2015-12-02,676.01
2015-12-03,666.25
2015-12-04,672.64
2015-12-07,669.83
2015-12-08,677.33
2015-12-09,664.79
2015-12-10,662.32
2015-12-11,640.15
2015-12-14,657.91
2015-12-15,658.64
2015-12-16,675.77
2015-12-17,670.65
2015-12-18,664.14
2015-12-21,664.51
2015-12-22,663.15
2015-12-23,663.7
2015-12-24,662.79
2015-12-28,675.2
2015-12-29,693.97
2015-12-30,689.07
2015-12-31,675.89
2016-01-04,636.99
2016-01-05,633.79
2016-01-06,632.65
2016-01-07,607.94
2016-01-08,607.05
2016-01-11,617.74
2016-01-12,617.89
2016-01-13,581.81
2016-01-14,593.0
2016-01-15,570.18
2016-01-19,574.48
2016-01-20,571.77
2016-01-21,575.02
2016-01-22,596.38
2016-01-25,596.53
2016-01-26,601.25
2016-01-27,583.35
2016-01-28,635.35
2016-01-29,587.0
2016-02-01,574.81
2016-02-02,552.1
2016-02-03,531.07
2016-02-04,536.26
2016-02-05,502.13
2016-02-08,488.1
2016-02-09,482.07
2016-02-10,490.48
2016-02-11,503.82
2016-02-12,507.08
2016-02-16,521.1
2016-02-17,534.1
2016-02-18,525.0
2016-02-19,534.9
2016-02-22,559.5
2016-02-23,552.94
2016-02-24,554.04
2016-02-25,555.15
2016-02-26,555.23
2016-02-29,552.52
2016-03-01,579.04
2016-03-02,580.21
2016-03-03,577.49
2016-03-04,575.14
2016-03-07,562.8
2016-03-08,560.26
2016-03-09,559.47
2016-03-10,558.93
2016-03-11,569.61
2016-03-14,573.37
2016-03-15,577.02
2016-03-16,574.27
2016-03-17,559.44
2016-03-18,552.08
2016-03-21,553.98
2016-03-22,560.48
2016-03-23,569.63
2016-03-24,582.95
2016-03-28,579.87
2016-03-29,593.86
2016-03-30,598.69
2016-03-31,593.64
2016-04-01,598.5
2016-04-04,593.19
2016-04-05,586.14
2016-04-06,602.08
2016-04-07,591.43
2016-04-08,594.6
2016-04-11,595.93
2016-04-12,603.17
2016-04-13,614.82
2016-04-14,620.75
2016-04-15,625.89
2016-04-18,635.35
2016-04-19,627.9
2016-04-20,632.99
2016-04-21,631.0
2016-04-22,620.5
2016-04-25,626.2
2016-04-26,616.88
2016-04-27,606.57
2016-04-28,602.0
2016-04-29,659.59
2016-05-02,683.85
2016-05-03,671.32
2016-05-04,670.9
2016-05-05,659.09
2016-05-06,673.95
2016-05-09,679.75
2016-05-10,703.07
2016-05-11,713.23
2016-05-12,717.93
2016-05-13,709.92
2016-05-16,710.66
2016-05-17,695.27
2016-05-18,697.45
2016-05-19,698.52
2016-05-20,702.8
2016-05-23,696.75
2016-05-24,704.2
2016-05-25,708.35
2016-05-26,714.91
2016-05-27,712.24
2016-05-31,722.79
2016-06-01,719.44
2016-06-02,728.24
2016-06-03,725.54
2016-06-06,726.73
2016-06-07,723.74
2016-06-08,726.64
2016-06-09,727.65
2016-06-10,717.91
2016-06-13,715.24
2016-06-14,719.3
2016-06-15,714.26
2016-06-16,717.51
2016-06-17,706.39
2016-06-20,714.01
2016-06-21,715.82
2016-06-22,710.6
2016-06-23,722.08
2016-06-24,698.96
2016-06-27,691.36
2016-06-28,707.95
2016-06-29,715.6
2016-06-30,715.62
2016-07-01,725.68
2016-07-05,728.1
2016-07-06,737.61
2016-07-07,736.57
2016-07-08,745.81
2016-07-11,753.78
2016-07-12,748.21
2016-07-13,742.63
2016-07-14,741.2
2016-07-15,735.44
2016-07-18,736.07
2016-07-19,739.95
2016-07-20,745.72
2016-07-21,744.43
2016-07-22,744.86
2016-07-25,739.61
2016-07-26,735.59
2016-07-27,736.67
2016-07-28,752.61
2016-07-29,758.81
2016-08-01,767.74
2016-08-02,760.58
2016-08-03,754.64
2016-08-04,760.77
2016-08-05,765.98
2016-08-08,766.56
2016-08-09,768.31
2016-08-10,768.56
2016-08-11,771.24
2016-08-12,772.56
2016-08-15,768.49
2016-08-16,764.04
2016-08-17,764.63
2016-08-18,764.46
2016-08-19,757.31
2016-08-22,759.48
2016-08-23,762.45
2016-08-24,757.25
2016-08-25,759.22
2016-08-26,769.0
2016-08-29,771.29
2016-08-30,767.58
2016-08-31,769.16
2016-09-01,770.62
2016-09-02,772.44
2016-09-06,788.87
2016-09-07,784.48
2016-09-08,784.06
2016-09-09,760.14
2016-09-12,771.49
2016-09-13,761.01
2016-09-14,761.09
2016-09-15,769.69
2016-09-16,778.52
2016-09-19,775.1
2016-09-20,780.22
2016-09-21,789.74
2016-09-22,804.7
2016-09-23,805.75
2016-09-26,799.16
2016-09-27,816.11
2016-09-28,828.72
2016-09-29,829.05
2016-09-30,837.31
2016-10-03,836.74
2016-10-04,834.03
2016-10-05,844.36
2016-10-06,841.66
2016-10-07,839.43
2016-10-10,841.71
2016-10-11,831.0
2016-10-12,834.09
2016-10-13,829.28
2016-10-14,822.96
2016-10-17,812.95
2016-10-18,817.65
2016-10-19,817.69
2016-10-20,810.32
2016-10-21,818.99
2016-10-24,838.09
2016-10-25,835.18
2016-10-26,822.59
2016-10-27,818.36
2016-10-28,776.32
2016-10-31,789.82
2016-11-01,785.41
2016-11-02,765.56
2016-11-03,767.03
2016-11-04,755.05
2016-11-07,784.93
2016-11-08,787.75
2016-11-09,771.88
2016-11-10,742.38
2016-11-11,739.01
2016-11-14,719.07
2016-11-15,743.24
2016-11-16,746.49
2016-11-17,756.4
2016-11-18,760.16
2016-11-21,780.0
2016-11-22,785.33
2016-11-23,780.12
2016-11-25,780.37
2016-11-28,766.77
2016-11-29,762.52
2016-11-30,750.57
2016-12-01,743.65
2016-12-02,740.34
2016-12-05,759.36
2016-12-06,764.72
2016-12-07,770.42
2016-12-08,767.33
2016-12-09,768.66
2016-12-12,760.12
2016-12-13,774.34
2016-12-14,768.82
2016-12-15,761.0
2016-12-16,757.77
2016-12-19,766.0
2016-12-20,771.22
2016-12-21,770.6
2016-12-22,766.34
2016-12-23,760.59
2016-12-27,771.4
2016-12-28,772.13
2016-12-29,765.15
2016-12-30,749.87