-
Notifications
You must be signed in to change notification settings - Fork 0
/
AAPL_CLOSE
1259 lines (1259 loc) · 33.1 KB
/
AAPL_CLOSE
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Adj. Close
2012-01-03,53.063217800141
2012-01-04,53.348385981787
2012-01-05,53.940658359052
2012-01-06,54.504542953529
2012-01-09,54.418089251401
2012-01-10,54.61293266963
2012-01-11,54.523898259975
2012-01-12,54.374217223455
2012-01-13,54.170341328885
2012-01-17,54.801324319043
2012-01-18,55.370370328572
2012-01-19,55.19488221679
2012-01-20,54.233568663277
2012-01-23,55.150881153468
2012-01-24,54.247762554671
2012-01-25,57.63494118282
2012-01-26,57.37299936891
2012-01-27,57.714943116132
2012-01-30,58.454315822391
2012-01-31,58.902068578189
2012-02-01,58.864648319058
2012-02-02,58.726580466406
2012-02-03,59.314981782382
2012-02-06,59.868543546754
2012-02-07,60.495655475622
2012-02-08,61.508583179659
2012-02-09,63.636376535018
2012-02-10,63.668635379096
2012-02-13,64.853180133626
2012-02-14,65.738362815115
2012-02-15,64.217035728415
2012-02-16,64.802856336865
2012-02-17,64.791243152997
2012-02-21,66.433863493429
2012-02-22,66.200309462307
2012-02-23,66.632577972947
2012-02-24,67.409370938336
2012-02-27,67.841639448976
2012-02-28,69.086830830371
2012-02-29,69.993949525834
2012-03-01,70.255891339744
2012-03-02,70.347506456924
2012-03-05,68.796501233673
2012-03-06,68.422298642373
2012-03-07,68.477783854186
2012-03-08,69.935883606494
2012-03-09,70.346216103161
2012-03-12,71.227527723361
2012-03-13,73.30499728196
2012-03-14,76.076677165108
2012-03-15,75.55795495234
2012-03-16,75.559245306103
2012-03-19,77.563164700204
2012-03-20,78.190276629073
2012-03-21,77.743814227039
2012-03-22,77.336062437898
2012-03-23,76.911536049836
2012-03-26,78.321892712909
2012-03-27,79.289658035238
2012-03-28,79.694829116852
2012-03-29,78.693514596683
2012-03-30,77.363159866923
2012-04-02,79.825154846926
2012-04-03,81.204543019685
2012-04-04,80.558075784369
2012-04-05,81.767137260398
2012-04-09,82.09617746999
2012-04-10,81.090991888531
2012-04-11,80.801952645596
2012-04-12,80.359361304851
2012-04-13,78.096080804366
2012-04-16,74.857292858974
2012-04-17,78.672868936474
2012-04-18,78.497380824692
2012-04-19,75.800541459803
2012-04-20,73.934689918354
2012-04-23,73.769524636677
2012-04-24,72.295940639212
2012-04-25,78.711579549367
2012-04-26,78.414798183853
2012-04-27,77.808331915194
2012-04-30,75.354079057769
2012-05-01,75.115363611595
2012-05-02,75.61214981039
2012-05-03,75.075362644939
2012-05-04,72.937246459475
2012-05-07,73.483066101268
2012-05-08,73.315320112064
2012-05-09,73.444355488375
2012-05-10,73.617262892631
2012-05-11,73.125638108888
2012-05-14,72.030127764012
2012-05-15,71.378499113645
2012-05-16,70.462993118722
2012-05-17,68.404233689689
2012-05-18,68.43778288753
2012-05-21,72.424976015522
2012-05-22,71.868833543624
2012-05-23,73.622424307683
2012-05-24,72.946278935817
2012-05-25,72.555301745596
2012-05-29,73.843074801174
2012-05-30,74.733418897716
2012-05-31,74.547607955829
2012-06-01,72.387555756392
2012-06-04,72.813372498217
2012-06-05,72.624980848804
2012-06-06,73.738556146363
2012-06-07,73.772105344203
2012-06-08,74.881809580473
2012-06-11,73.701135887233
2012-06-12,74.345022415022
2012-06-13,73.82888090978
2012-06-14,73.747588622704
2012-06-15,74.083080601111
2012-06-18,75.586342735128
2012-06-19,75.796670398514
2012-06-20,75.581310355452
2012-06-21,74.53986583325
2012-06-22,75.111492550306
2012-06-25,73.648876559827
2012-06-26,73.811461133978
2012-06-27,74.130823690346
2012-06-28,73.427580889454
2012-06-29,75.356659765295
2012-07-02,76.45604117146
2012-07-03,77.345094914239
2012-07-05,78.703837426788
2012-07-06,78.179953798968
2012-07-09,79.213527163214
2012-07-10,78.480606225771
2012-07-11,77.992852503318
2012-07-12,77.279286872321
2012-07-13,78.062531606525
2012-07-16,78.312860236568
2012-07-17,78.316731297857
2012-07-18,78.228987241966
2012-07-19,79.269012375028
2012-07-20,77.976077904397
2012-07-23,77.915431277531
2012-07-24,77.539938332468
2012-07-25,74.191470317212
2012-07-26,74.179857133344
2012-07-27,75.506340801816
2012-07-30,76.779919966
2012-07-31,78.809646435363
2012-08-01,78.299956698937
2012-08-02,78.426411367721
2012-08-03,79.447081194336
2012-08-06,80.330973522063
2012-08-07,80.119871646419
2012-08-08,79.983868359788
2012-08-09,80.438072884401
2012-08-10,80.563771546778
2012-08-13,81.639337420734
2012-08-14,81.858338183022
2012-08-15,81.74689400813
2012-08-16,82.460914244936
2012-08-17,83.986144405956
2012-08-20,86.194294103812
2012-08-21,85.016614264955
2012-08-22,86.676354953344
2012-08-23,85.867736754129
2012-08-24,85.944451814054
2012-08-27,87.558837314987
2012-08-28,87.444801415098
2012-08-29,87.271933357765
2012-08-30,86.028164531473
2012-08-31,86.2059568663
2012-09-04,87.466831077576
2012-09-05,86.852592253173
2012-09-06,87.635293202413
2012-09-07,88.175667864388
2012-09-10,85.881991241615
2012-09-11,85.603380804385
2012-09-12,86.795574303228
2012-09-13,88.504816939068
2012-09-14,89.580382813024
2012-09-17,90.681995523204
2012-09-18,90.957884649187
2012-09-19,90.982506036663
2012-09-20,90.54191278709
2012-09-21,90.722685605665
2012-09-24,89.516885550586
2012-09-25,87.281522740256
2012-09-26,86.198181691308
2012-09-27,88.289703764277
2012-09-28,86.447635222316
2012-10-01,85.447877304536
2012-10-02,85.696682904295
2012-10-03,87.010687478019
2012-10-04,86.408111416104
2012-10-05,84.566690805392
2012-10-08,82.698057082206
2012-10-09,82.397416982498
2012-10-10,83.053123406862
2012-10-11,81.393123545973
2012-10-12,81.60227575327
2012-10-15,82.256167970135
2012-10-16,84.204173271369
2012-10-17,83.533059041896
2012-10-18,81.981445120402
2012-10-19,79.026878623271
2012-10-22,82.161570007727
2012-10-23,79.482426126078
2012-10-24,79.932686509891
2012-10-25,78.987743575809
2012-10-26,78.270094924005
2012-10-31,77.145286275098
2012-11-01,77.303368541319
2012-11-02,74.745348927428
2012-11-05,75.758855946319
2012-11-06,75.529280946042
2012-11-07,72.652777205834
2012-11-08,70.015946079104
2012-11-09,71.228123592812
2012-11-12,70.677370544156
2012-11-13,70.686224257468
2012-11-14,69.90267062938
2012-11-15,68.436599866292
2012-11-16,68.704554895638
2012-11-19,73.658988703545
2012-11-20,73.031859357409
2012-11-21,73.134275988159
2012-11-23,74.410252318378
2012-11-26,76.757788362648
2012-11-27,76.139330447491
2012-11-28,75.899759381409
2012-11-29,76.735654079369
2012-11-30,76.204431280666
2012-12-03,76.322914797043
2012-12-04,74.976030639331
2012-12-05,70.151655275939
2012-12-06,71.252145800253
2012-12-07,69.430038580534
2012-12-10,68.983564046457
2012-12-11,70.489619741281
2012-12-12,70.17869816204
2012-12-13,68.966520648332
2012-12-14,66.376028294655
2012-12-17,67.552530551783
2012-12-18,69.514669663661
2012-12-19,68.526439016073
2012-12-20,67.930141424528
2012-12-21,67.617631384958
2012-12-24,67.726740381358
2012-12-26,66.793389736136
2012-12-27,67.061670269648
2012-12-28,66.349362993387
2012-12-31,69.28979836571
2013-01-02,71.484620875519
2013-01-03,70.581789500889
2013-01-04,68.616278165854
2013-01-07,68.212653000172
2013-01-08,68.396237349724
2013-01-09,67.327281669
2013-01-10,68.161874350296
2013-01-11,67.743927001316
2013-01-14,65.328686090545
2013-01-15,63.267593712242
2013-01-16,65.893761322499
2013-01-17,65.449773640249
2013-01-18,65.100833174434
2013-01-22,65.721895122918
2013-01-23,66.92430751165
2013-01-24,58.655850690165
2013-01-25,57.27310899354
2013-01-28,58.568615573711
2013-01-29,59.667517637696
2013-01-30,59.480027238153
2013-01-31,59.305557005246
2013-02-01,59.062079889174
2013-02-04,57.590280252766
2013-02-05,59.612051727831
2013-02-06,59.547732104655
2013-02-07,61.308058633692
2013-02-08,62.193203386935
2013-02-11,62.841349323112
2013-02-12,61.266158290343
2013-02-13,61.149622960404
2013-02-14,61.094628759759
2013-02-15,60.252693735593
2013-02-19,60.230434178189
2013-02-20,58.771778475359
2013-02-21,58.406459856786
2013-02-22,59.02841807837
2013-02-25,57.97960010892
2013-02-26,58.787491104114
2013-02-27,58.211361383068
2013-02-28,57.796286106769
2013-03-01,56.365127504261
2013-03-04,55.000747573966
2013-03-05,56.45338010244
2013-03-06,55.735574845445
2013-03-07,56.379792624433
2013-03-08,56.528800720468
2013-03-11,57.334072944203
2013-03-12,56.098012815413
2013-03-13,56.087537729575
2013-03-14,56.63093280738
2013-03-15,58.09220728167
2013-03-18,59.671326471629
2013-03-19,59.510272026882
2013-03-20,59.194710066036
2013-03-21,59.279820138463
2013-03-22,60.481836238282
2013-03-25,60.700503655134
2013-03-26,60.380489782807
2013-03-27,59.194710066036
2013-03-28,57.961268708705
2013-04-01,56.160863330436
2013-04-02,56.276351151791
2013-04-03,56.564154135168
2013-04-04,56.005046428607
2013-04-05,55.413204078805
2013-04-08,55.80732918343
2013-04-09,55.908151884613
2013-04-10,57.048626855139
2013-04-11,56.870550395906
2013-04-12,56.277398660375
2013-04-15,54.974559859372
2013-04-16,55.811257340619
2013-04-17,52.742057190319
2013-04-18,51.334467530944
2013-04-19,51.135440900037
2013-04-22,52.201280883973
2013-04-23,53.178082638292
2013-04-24,53.090615671551
2013-04-25,53.472694427463
2013-04-26,54.62822733388
2013-04-29,56.319299003723
2013-04-30,57.976981337461
2013-05-01,57.520005717813
2013-05-02,58.335753027385
2013-05-03,58.919739062809
2013-05-06,60.324709950724
2013-05-07,60.056023999
2013-05-08,60.734547684105
2013-05-09,60.208174620785
2013-05-10,59.707285631668
2013-05-13,59.940594450283
2013-05-14,58.506470186706
2013-05-15,56.527958679694
2013-05-16,57.282982924342
2013-05-17,57.109253532853
2013-05-20,58.383884197264
2013-05-21,57.95285604084
2013-05-22,58.176147079673
2013-05-23,58.279752012685
2013-05-24,58.676508817222
2013-05-28,58.187351175482
2013-05-29,58.650146238847
2013-05-30,59.524065711965
2013-05-31,59.280870926459
2013-06-03,59.410706624954
2013-06-04,59.224850447413
2013-06-05,58.671236301547
2013-06-06,57.794680570592
2013-06-07,58.236385571258
2013-06-10,57.851360114098
2013-06-11,57.681321483582
2013-06-12,56.968213738549
2013-06-13,57.465807405369
2013-06-14,56.686134149941
2013-06-17,56.943169289093
2013-06-18,56.912852323963
2013-06-19,55.756853262237
2013-06-20,54.944622222516
2013-06-21,54.504630789445
2013-06-24,53.059961494518
2013-06-25,53.071824654786
2013-06-26,52.470757867846
2013-06-27,51.905280561711
2013-06-28,52.267766014362
2013-07-01,53.940471612229
2013-07-02,55.162377119891
2013-07-03,55.466864900117
2013-07-05,55.021337325587
2013-07-08,54.708940771848
2013-07-09,55.67117488252
2013-07-10,55.457637997686
2013-07-11,56.322066942588
2013-07-12,56.219516512711
2013-07-15,56.342102502153
2013-07-16,56.705247019263
2013-07-17,56.720405501828
2013-07-18,56.91127056926
2013-07-19,56.013888401389
2013-07-22,56.193153934337
2013-07-23,55.228283565827
2013-07-24,58.064896998932
2013-07-25,57.799953086267
2013-07-26,58.128167187031
2013-07-29,59.024494851767
2013-07-30,59.753420143824
2013-07-31,59.649287959244
2013-08-01,60.195784208949
2013-08-02,60.968735006892
2013-08-05,61.879562089734
2013-08-06,61.325947943867
2013-08-07,61.290358463062
2013-08-08,61.169090602539
2013-08-09,60.298677304882
2013-08-12,62.011640059874
2013-08-13,64.958572886239
2013-08-14,66.143449524664
2013-08-15,66.065165401857
2013-08-16,66.651632898144
2013-08-19,67.369458498803
2013-08-20,66.484449856216
2013-08-21,66.655613446761
2013-08-22,66.735224419108
2013-08-23,66.47781560852
2013-08-26,66.736551268647
2013-08-27,64.828541631406
2013-08-28,65.134513135125
2013-08-29,65.241191838069
2013-08-30,64.646232504732
2013-09-03,64.827214781867
2013-09-04,66.168792350861
2013-09-05,65.714877123532
2013-09-06,66.106297737569
2013-09-09,67.161143121162
2013-09-10,65.631285602568
2013-09-11,62.058079793743
2013-09-12,62.71885086422
2013-09-13,61.685235073253
2013-09-16,59.724151454447
2013-09-17,60.414113214785
2013-09-18,61.656044383392
2013-09-19,62.667103732195
2013-09-20,62.018274307569
2013-09-23,65.100545786923
2013-09-24,64.8962109579
2013-09-25,63.891785856794
2013-09-26,64.514078290637
2013-09-27,64.053661500565
2013-09-30,63.257551777099
2013-10-01,64.744950110442
2013-10-02,64.957246036699
2013-10-03,64.141233570146
2013-10-04,64.09081328766
2013-10-07,64.71708627012
2013-10-08,63.813501733986
2013-10-09,64.562906353676
2013-10-10,64.967595463105
2013-10-11,65.388737506818
2013-10-14,65.817044538043
2013-10-15,66.167332816368
2013-10-16,66.490287994188
2013-10-17,66.939559248131
2013-10-18,67.5220461958
2013-10-21,69.176892940979
2013-10-22,68.978595277359
2013-10-23,69.654293405151
2013-10-24,70.576453834833
2013-10-25,69.786712989154
2013-10-28,70.306572638578
2013-10-29,68.55539661686
2013-10-30,69.645801568101
2013-10-31,69.35469077922
2013-11-01,69.00015658237
2013-11-04,69.891799472652
2013-11-05,69.719176347614
2013-11-06,69.522935300779
2013-11-07,68.398119016676
2013-11-08,69.474889042797
2013-11-11,69.27309475927
2013-11-12,69.401485037545
2013-11-13,69.484765218048
2013-11-14,70.48919893354
2013-11-15,70.066258401465
2013-11-18,69.217174253451
2013-11-19,69.34009259679
2013-11-20,68.732841280621
2013-11-21,69.551763055569
2013-11-22,69.373458053722
2013-11-25,69.899297654976
2013-11-26,71.188538910842
2013-11-27,72.864819467122
2013-11-29,74.214118545466
2013-12-02,73.568163299256
2013-12-03,75.582369203348
2013-12-04,75.405932667089
2013-12-05,75.793105429332
2013-12-06,74.741292764997
2013-12-09,75.596783080742
2013-12-10,75.47933667234
2013-12-11,74.920131614154
2013-12-12,74.810692915416
2013-12-13,73.99524114799
2013-12-16,74.404968959119
2013-12-17,74.069979771518
2013-12-18,73.506770858501
2013-12-19,72.664626725528
2013-12-20,73.273212659974
2013-12-23,76.085253370232
2013-12-24,75.762275747127
2013-12-26,75.259124656587
2013-12-27,74.750635092938
2013-12-30,74.007252712486
2013-12-31,74.874754592726
2014-01-02,73.821740771942
2014-01-03,72.20017956503
2014-01-06,72.593891956832
2014-01-07,72.074391792395
2014-01-08,72.531164897799
2014-01-09,71.604806351529
2014-01-10,71.127146470086
2014-01-13,71.499504969451
2014-01-14,72.922208053046
2014-01-15,74.386284303237
2014-01-16,73.971218018999
2014-01-17,72.158806398434
2014-01-21,73.279885751361
2014-01-22,73.60553261102
2014-01-23,74.228799346516
2014-01-24,72.879500268173
2014-01-27,73.470736165014
2014-01-28,67.598415744922
2014-01-29,66.831010235478
2014-01-30,66.701819186236
2014-01-31,66.810990961318
2014-02-03,66.935110461107
2014-02-04,67.904043330422
2014-02-05,68.411198275794
2014-02-06,68.80757990415
2014-02-07,69.770195946593
2014-02-10,71.020119984968
2014-02-11,71.955884812839
2014-02-12,71.950514569924
2014-02-13,73.093033750007
2014-02-14,73.033961077947
2014-02-18,73.302473223677
2014-02-19,72.145185875579
2014-02-20,71.310113102357
2014-02-21,70.518002272453
2014-02-24,70.826791240042
2014-02-25,70.089725400012
2014-02-26,69.457379296817
2014-02-27,70.842901968786
2014-02-28,70.650915784589
2014-03-03,70.854985015344
2014-03-04,71.322196148915
2014-03-05,71.472562950524
2014-03-06,71.256410673211
2014-03-07,71.214791290623
2014-03-10,71.279234205598
2014-03-11,71.973338102311
2014-03-12,72.043151260201
2014-03-13,71.242985065925
2014-03-14,70.442818871648
2014-03-17,70.718043821022
2014-03-18,71.343677120574
2014-03-19,71.324881270372
2014-03-20,70.981185723837
2014-03-21,71.541033547685
2014-03-24,72.389531928194
2014-03-25,73.168217150812
2014-03-26,72.468743011184
2014-03-27,72.157268922137
2014-03-28,72.076715278418
2014-03-31,72.060604549674
2014-04-01,72.719801867442
2014-04-02,72.840632333021
2014-04-03,72.335829499047
2014-04-04,71.400064671177
2014-04-07,70.279026462752
2014-04-08,70.274998780566
2014-04-09,71.198680561879
2014-04-10,70.280369023481
2014-04-11,69.760798021493
2014-04-14,70.038708092324
2014-04-15,69.539262075658
2014-04-16,69.680244377774
2014-04-17,70.476382889864
2014-04-21,71.312798223815
2014-04-22,71.38381968636
2014-04-23,70.45087423602
2014-04-24,76.226570490681
2014-04-25,76.786418314529
2014-04-28,79.760190328494
2014-04-29,79.523899640251
2014-04-30,79.223166037033
2014-05-01,79.409781978315
2014-05-02,79.557463658467
2014-05-05,80.682529549078
2014-05-06,79.803152271811
2014-05-07,79.523899640251
2014-05-08,79.382930763742
2014-05-09,79.052500445124
2014-05-12,80.03636600056
2014-05-13,80.161922771271
2014-05-14,80.176773572108
2014-05-15,79.49498680642
2014-05-16,80.668200072525
2014-05-19,81.624051617291
2014-05-20,81.640252490931
2014-05-21,81.856264139466
2014-05-22,81.985871128587
2014-05-23,82.91202107168
2014-05-27,84.464604795524
2014-05-28,84.245893001383
2014-05-29,85.780925778783
2014-05-30,85.459608451588
2014-06-02,84.872326782134
2014-06-03,86.072541504305
2014-06-04,87.055394505139
2014-06-05,87.396962924384
2014-06-06,87.156649965389
2014-06-09,88.551275171242
2014-06-10,89.071053200529
2014-06-11,88.702483325217
2014-06-12,87.218753314343
2014-06-13,86.26425184238
2014-06-16,87.133698727732
2014-06-17,87.020292612252
2014-06-18,87.114797708486
2014-06-19,86.812381400537
2014-06-20,85.914582986314
2014-06-23,85.838978909327
2014-06-24,85.31920088004
2014-06-25,85.394804957027
2014-06-26,85.905132476691
2014-06-27,86.925787516018
2014-06-30,87.82358593024
2014-07-01,88.381165998021
2014-07-02,88.343363959527
2014-07-03,88.863141988814
2014-07-07,90.694650753829
2014-07-08,90.110609259103
2014-07-09,90.148411297596
2014-07-10,89.812918205966
2014-07-11,89.987752633999
2014-07-14,91.150165317677
2014-07-15,90.082257730233
2014-07-16,89.571930210569
2014-07-17,87.974699579119
2014-07-18,89.24116237375
2014-07-21,88.777142351241
2014-07-22,89.515227152829
2014-07-23,91.849503029808
2014-07-24,91.698294875834
2014-07-25,92.304072542694
2014-07-28,93.57894629089
2014-07-29,92.974113674993
2014-07-30,92.756751953654
2014-07-31,90.346871999688
2014-08-01,90.847749009728
2014-08-04,90.337421490064
2014-08-05,89.893247537765
2014-08-06,89.74203938379
2014-08-07,89.732588874167
2014-08-08,89.979524448969
2014-08-11,91.16671471244
2014-08-12,91.147719668224
2014-08-13,92.35390497591
2014-08-14,92.600840550712
2014-08-15,93.056721611885
2014-08-18,94.177429220601
2014-08-19,95.478589749365
2014-08-20,95.516579837796
2014-08-21,95.526077359904
2014-08-22,96.228893995878
2014-08-25,96.437839482249
2014-08-26,95.819550793034
2014-08-27,96.998193286607
2014-08-28,97.112163551901
2014-08-29,97.349601604595
2014-09-02,98.109403373216
2014-09-03,93.96848373423
2014-09-04,93.189686921394
2014-09-05,93.996976300554
2014-09-08,93.41762745198
2014-09-09,93.066219133993
2014-09-10,95.92497328843
2014-09-11,96.333366739064
2014-09-12,96.551809747542
2014-09-15,96.523317181219
2014-09-16,95.792007978921
2014-09-17,96.47582957068
2014-09-18,96.675277534943
2014-09-19,95.886983199999
2014-09-22,95.981958421077
2014-09-23,97.482566914103
2014-09-24,96.637287446512
2014-09-25,92.952248868699
2014-09-26,95.687535235736
2014-09-29,95.079693820839
2014-09-30,95.687535235736
2014-10-01,94.196424264817
2014-10-02,94.880245856576
2014-10-03,94.614315237558
2014-10-06,94.614315237558
2014-10-07,93.788030814183
2014-10-08,95.735022846275
2014-10-09,95.943968332645
2014-10-10,95.66854019152
2014-10-13,94.794768157606
2014-10-14,93.788030814183
2014-10-15,92.638830639143
2014-10-16,91.423147809349
2014-10-17,92.762298426544
2014-10-20,94.747280547067
2014-10-21,97.321109038271
2014-10-22,97.814980187875
2014-10-23,99.562524255704
2014-10-24,99.932927617907
2014-10-27,99.828454874721
2014-10-28,101.37655097829
2014-10-29,101.94640230475
2014-10-30,101.60449150887
2014-10-31,102.57323876387
2014-11-03,103.90289185895
2014-11-04,103.14309009033
2014-11-05,103.39002566513
2014-11-06,103.68444885047
2014-11-07,103.98014507075
2014-11-10,103.80845049123
2014-11-11,104.63830762555
2014-11-12,106.11678872691
2014-11-13,107.61434700378
2014-11-14,108.91159493788
2014-11-17,108.73036177061
2014-11-18,110.14207275772
2014-11-19,109.37898573766
2014-11-20,110.94331412878
2014-11-21,111.09593153279
2014-11-24,113.15149719308
2014-11-25,112.17379194863
2014-11-26,113.50919423373
2014-11-28,113.44242411947
2014-12-01,109.76052924769
2014-12-02,109.34083138666
2014-12-03,110.58084779425
2014-12-04,110.16114993322
2014-12-05,109.69375913344
2014-12-08,107.21372631825
2014-12-09,108.85436341137
2014-12-10,106.78448986946
2014-12-11,106.46971647369
2014-12-12,104.6669233888
2014-12-15,103.23136593231
2014-12-16,101.81965494521
2014-12-17,104.36168858078
2014-12-18,107.45219101201
2014-12-19,106.6223338777
2014-12-22,107.72881005679
2014-12-23,107.34726654676
2014-12-24,106.84172139597
2014-12-26,108.73036177061
2014-12-29,108.65405306861
2014-12-30,107.32818937125
2014-12-31,105.2869315926
2015-01-02,104.28537987877
2015-01-05,101.34749485154
2015-01-06,101.3570334393
2015-01-07,102.77828301415
2015-01-08,106.72725834296
2015-01-09,106.84172139597
2015-01-12,104.20907117676
2015-01-13,105.13431418859
2015-01-14,104.73369350305
2015-01-15,101.89119435334
2015-01-16,101.09949157003
2015-01-20,103.70352602598
2015-01-21,104.49522880929
2015-01-22,107.21372631825
2015-01-23,107.76696440779
2015-01-26,107.8814274608
2015-01-27,104.10414671151
2015-01-28,109.98945535371
2015-01-29,113.41380835622
2015-01-30,111.75409408759
2015-02-02,113.15626648695
2015-02-03,113.17534366245
2015-02-04,114.04335514777
2015-02-05,114.85413510658
2015-02-06,113.88696254982
2015-02-09,114.6434638566
2015-02-10,116.84593601555
2015-02-11,119.58466226538
2015-02-12,121.09766487893
2015-02-13,121.69137476525
2015-02-17,122.40957220839
2015-02-18,123.25704519129
2015-02-19,123.00328209472
2015-02-20,124.00397053216
2015-02-23,127.36034658309
2015-02-24,126.56554141268
2015-02-25,123.32886493561
2015-02-26,124.88495939574
2015-02-27,123.01285806063
2015-03-02,123.61614391286
2015-03-03,123.87469499239
2015-03-04,123.0894657879
2015-03-05,121.04978504938
2015-03-06,121.23172840165
2015-03-09,121.74883056071
2015-03-10,119.23035152677
2015-03-11,117.05660726554
2015-03-12,119.17289573132
2015-03-13,118.34936266319
2015-03-16,119.65169402674
2015-03-17,121.65307090162
2015-03-18,123.02243402654
2015-03-19,122.08877735046
2015-03-20,120.56141078805
2015-03-23,121.81586232206
2015-03-24,121.31791209482
2015-03-25,118.14826737911
2015-03-26,118.97180044724
2015-03-27,118.0237798223
2015-03-30,121.01148118575
2015-03-31,119.1537437995
2015-04-01,118.98137641315
2015-04-02,120.00600476536
2015-04-06,121.94992584478
2015-04-07,120.66674641304
2015-04-08,120.2741318108
2015-04-09,121.19342453801
2015-04-10,121.71052669707
2015-04-13,121.47112754936
2015-04-14,120.94444942439
2015-04-15,121.404095788
2015-04-16,120.81996186758
2015-04-17,119.46017470857
2015-04-20,122.1893249925
2015-04-21,121.52858334481
2015-04-22,123.16607351516
2015-04-23,124.17154993556
2015-04-24,124.75568385598
2015-04-27,127.02518777629
2015-04-28,125.02381090141
2015-04-29,123.18522544698
2015-04-30,119.84321334491
2015-05-01,123.48208039014
2015-05-04,123.24268124243
2015-05-05,120.46565112897
2015-05-06,119.70914982219
2015-05-07,120.44649919715
2015-05-08,122.71580893773
2015-05-11,121.46576543656
2015-05-12,121.02825021115
2015-05-13,121.16767814013
2015-05-14,123.99469959662
2015-05-15,123.8216166503
2015-05-18,125.18704878235
2015-05-19,125.07166015147
2015-05-20,125.06204443223
2015-05-21,126.34093509112
2015-05-22,127.44674280369
2015-05-26,124.63895278568
2015-05-27,126.97076470132
2015-05-28,126.71594814147
2015-05-29,125.27359025551
2015-06-01,125.51879109612
2015-06-02,124.96588723983
2015-06-03,125.11973874767
2015-06-04,124.38894408545
2015-06-05,123.70622801943
2015-06-08,122.88889188405
2015-06-09,122.52349455294
2015-06-10,123.92738956194
2015-06-11,123.64853370399
2015-06-12,122.28310157194
2015-06-15,122.04270859095
2015-06-16,122.69657749925
2015-06-17,122.40810592206
2015-06-18,122.96581763796
2015-06-19,121.73500557528
2015-06-22,122.70619321849
2015-06-23,122.14848150259
2015-06-24,123.18697918048
2015-06-25,122.60042030685
2015-06-26,121.87924136387
2015-06-29,119.74455169265
2015-06-30,120.6051585646
2015-07-01,121.73500557528
2015-07-02,121.58115406744
2015-07-06,121.15806242089
2015-07-07,120.85997512446
2015-07-08,117.85987072166
2015-07-09,115.45594091172
2015-07-10,118.54258678768
2015-07-13,120.83112796674
2015-07-14,120.78304937054
2015-07-15,121.94655139855
2015-07-16,123.57160795007
2015-07-17,124.63895278568
2015-07-20,126.99480399942
2015-07-21,125.72552905977
2015-07-22,120.40803632019
2015-07-23,120.35034200475
2015-07-24,119.71570453493
2015-07-27,118.05218510645
2015-07-28,118.63874398008
2015-07-29,118.26373092972
2015-07-30,117.66755633686
2015-07-31,116.63867437821
2015-08-03,113.88857867564
2015-08-04,110.23460536453
2015-08-05,110.96540002675
2015-08-06,111.20579300775
2015-08-07,111.58249985455
2015-08-10,115.63934282018
2015-08-11,109.62169242117
2015-08-12,111.31204365685
2015-08-13,111.22511130758
2015-08-14,112.00750245095
2015-08-17,113.16660044113
2015-08-18,112.52909654653
2015-08-19,111.08988320873
2015-08-20,108.81032382804
2015-08-21,102.15516953443
2015-08-24,99.605153956039
2015-08-25,100.20402125096
2015-08-26,105.95121545227
2015-08-27,109.07112087583
2015-08-28,109.42850942281
2015-08-31,108.91657447714
2015-09-01,104.04836291839
2015-09-02,108.51089018058
2015-09-03,106.6080376467
2015-09-04,105.54553115571
2015-09-08,108.48191273083
2015-09-09,106.3955363485
2015-09-10,108.7330506287
2015-09-11,110.31715121528
2015-09-14,111.37965770627
2015-09-15,112.31659524833
2015-09-16,112.44216419727
2015-09-17,110.03703586765
2015-09-18,109.5830558215
2015-09-21,111.28306620709
2015-09-22,109.5347600719
2015-09-23,110.42340186438
2015-09-24,111.08022405881
2015-09-25,110.80010871118
2015-09-28,108.60748167976
2015-09-29,105.34268900742
2015-09-30,106.20235335014
2015-10-01,105.84496480317
2015-10-02,106.61769679662
2015-10-05,107.00406279335
2015-10-06,107.51599773901
2015-10-07,107.00406279335
2015-10-08,105.76769160382
2015-10-09,108.29838888238
2015-10-12,107.79611308664
2015-10-13,107.97963693508
2015-10-14,106.45349124801
2015-10-15,108.04725098451
2015-10-16,107.25520069122
2015-10-19,107.92168203557
2015-10-20,109.89214861888
2015-10-21,109.88248946896
2015-10-22,111.56318155472
2015-10-23,115.02115722542
2015-10-26,111.35068025652
2015-10-27,110.64556231249
2015-10-28,115.20468107386
2015-10-29,116.42173396355
2015-10-30,115.42684152198
2015-11-02,117.04957870823
2015-11-03,118.39220054686
2015-11-04,117.84162900152
2015-11-05,117.3007166061
2015-11-06,117.43652623499
2015-11-09,116.96119253389
2015-11-10,113.27493117842
2015-11-11,112.6346857851
2015-11-12,112.25635896178
2015-11-13,108.97752649297
2015-11-16,110.75760270015
2015-11-17,110.28711934294
2015-11-18,113.77936694285
2015-11-19,115.22476942171
2015-11-20,115.72920518614
2015-11-23,114.22559858062
2015-11-24,115.32177629948
2015-11-25,114.49721783839
2015-11-27,114.28380270729
2015-11-30,114.75913640839
2015-12-01,113.82787038174
2015-12-02,112.79959747732
2015-12-03,111.75192319735
2015-12-04,115.46728661615
2015-12-07,114.73973503283
2015-12-08,114.69123159394
2015-12-09,112.159352084
2015-12-10,112.69288991177
2015-12-11,109.79238426628
2015-12-14,109.11333612185
2015-12-15,107.18289925412
2015-12-16,108.00745771521
2015-12-17,105.71809539971
2015-12-18,102.85639250534
2015-12-21,104.11748191642