-
Notifications
You must be signed in to change notification settings - Fork 0
/
IBM_CLOSE
1259 lines (1259 loc) · 33.1 KB
/
IBM_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
2012-01-03,160.83088120304
2012-01-04,160.17478098986
2012-01-05,159.41508600619
2012-01-06,157.58491172734
2012-01-09,156.76478646087
2012-01-10,156.5230653297
2012-01-11,157.39498798142
2012-01-12,155.86696511652
2012-01-13,154.66699235822
2012-01-17,155.39215575173
2012-01-18,156.3158757887
2012-01-19,155.8410664239
2012-01-20,162.74738445731
2012-01-23,164.00778749841
2012-01-24,165.69120251905
2012-01-25,165.51854456822
2012-01-26,164.87107725258
2012-01-27,164.42216658041
2012-01-30,166.18327767893
2012-01-31,166.26960665435
2012-02-01,166.28687244943
2012-02-02,165.34588661738
2012-02-03,167.16742799869
2012-02-06,166.45953040027
2012-02-07,166.91707396998
2012-02-08,167.21922538394
2012-02-09,167.3752215517
2012-02-10,166.75990333443
2012-02-13,166.93323240972
2012-02-14,166.58657425914
2012-02-15,166.61257362044
2012-02-16,167.27989056029
2012-02-17,167.62654871087
2012-02-21,167.60054934958
2012-02-22,168.01653913027
2012-02-23,171.25779283815
2012-02-24,171.38778964462
2012-02-27,171.18846120803
2012-02-28,171.57845162743
2012-02-29,170.49514490688
2012-03-01,171.18846120803
2012-03-02,172.29776728988
2012-03-05,173.90106123629
2012-03-06,170.9544669564
2012-03-07,171.39645609838
2012-03-08,173.16441266632
2012-03-09,173.86639542123
2012-03-12,174.19572066428
2012-03-13,176.60499481078
2012-03-14,177.41964146463
2012-03-15,178.52894754647
2012-03-16,178.53761400024
2012-03-19,178.28628684107
2012-03-20,177.01231813771
2012-03-21,177.39364210334
2012-03-22,178.08695840449
2012-03-23,178.07829195073
2012-03-26,180.06290986277
2012-03-27,179.55158909067
2012-03-28,179.64692008208
2012-03-29,180.49623255099
2012-03-30,180.82555779404
2012-04-02,181.53620700272
2012-04-03,181.56220636401
2012-04-04,178.5722798153
2012-04-05,178.06962549696
2012-04-09,177.61030344745
2012-04-10,175.34835901494
2012-04-11,175.56502035905
2012-04-12,177.9396286905
2012-04-13,175.75568234187
2012-04-16,175.68635071175
2012-04-17,179.78558334231
2012-04-18,173.44173918678
2012-04-19,172.90441905338
2012-04-20,172.98241713726
2012-04-23,172.13310466835
2012-04-24,173.32907528784
2012-04-25,176.42299928173
2012-04-26,178.16495648837
2012-04-27,179.23093030139
2012-04-30,179.46492455303
2012-05-01,180.26223829935
2012-05-02,180.31423702194
2012-05-03,179.60358781326
2012-05-04,177.65363571627
2012-05-07,176.57899544949
2012-05-08,175.34835901494
2012-05-09,175.13078362407
2012-05-10,174.58249363906
2012-05-11,175.07856553026
2012-05-14,173.57294382539
2012-05-15,173.22482319999
2012-05-16,173.82533127881
2012-05-17,172.22397640196
2012-05-18,170.47467025932
2012-05-21,172.1108371987
2012-05-22,171.29275372901
2012-05-23,170.68354263456
2012-05-24,170.65743358765
2012-05-25,169.09959378898
2012-05-29,170.97944516615
2012-05-30,169.29976314858
2012-05-31,167.88117160007
2012-06-01,164.55661962748
2012-06-04,164.08665678319
2012-06-05,164.6610558151
2012-06-06,168.82980030429
2012-06-07,169.22143600787
2012-06-08,169.83064710232
2012-06-11,167.5417539903
2012-06-12,169.31716917985
2012-06-13,168.05523191277
2012-06-14,169.79583503978
2012-06-15,173.2770412938
2012-06-18,172.57209702736
2012-06-19,173.12909002801
2012-06-20,172.99854479348
2012-06-21,168.30761936619
2012-06-22,168.57741285088
2012-06-25,167.84635953753
2012-06-26,167.05438511474
2012-06-27,167.96820175642
2012-06-28,166.57571925481
2012-06-29,170.21357979026
2012-07-02,170.43115518114
2012-07-03,170.51818533749
2012-07-05,169.96119233685
2012-07-06,166.58442227045
2012-07-09,165.07009754995
2012-07-10,162.1023692184
2012-07-11,161.22336463926
2012-07-12,159.34351326209
2012-07-13,161.88479382752
2012-07-16,160.82302592005
2012-07-17,159.83088213765
2012-07-18,163.83426932977
2012-07-19,170.00470741502
2012-07-20,167.48953589649
2012-07-23,166.07964736362
2012-07-24,165.6531995975
2012-07-25,166.29722275449
2012-07-26,168.79498824175
2012-07-27,170.9185240567
2012-07-30,171.17091151012
2012-07-31,170.56170041567
2012-08-01,169.86545916486
2012-08-02,169.2301390235
2012-08-03,172.77226638697
2012-08-06,172.98113876221
2012-08-07,173.99939159151
2012-08-08,173.95587651333
2012-08-09,173.42272530662
2012-08-10,174.18312128997
2012-08-13,173.9383961459
2012-08-14,173.3091029183
2012-08-15,173.40524493918
2012-08-16,175.53784976606
2012-08-17,175.86997674729
2012-08-20,175.24068351969
2012-08-21,173.6237495321
2012-08-22,172.40012381176
2012-08-23,171.04539533568
2012-08-24,172.85461336503
2012-08-27,171.03665515196
2012-08-28,170.31996008719
2012-08-29,170.50350394524
2012-08-30,169.00893252969
2012-08-31,170.30247971976
2012-09-04,170.03153402454
2012-09-05,170.46854321037
2012-09-06,174.01705779935
2012-09-07,174.36666514802
2012-09-10,175.63399178694
2012-09-11,177.66171440921
2012-09-12,178.09872359505
2012-09-13,180.36243117767
2012-09-14,180.75573944492
2012-09-17,181.05290569129
2012-09-18,180.98298422156
2012-09-19,180.42361246369
2012-09-20,180.20510787077
2012-09-21,180.03030419644
2012-09-24,179.42723151998
2012-09-25,179.15628582477
2012-09-26,178.29974782053
2012-09-27,179.96912291042
2012-09-28,181.31511120279
2012-10-01,183.95464668523
2012-10-02,183.40401511108
2012-10-03,183.9896074201
2012-10-04,183.8847252155
2012-10-05,184.05952888983
2012-10-08,183.38653474365
2012-10-09,181.78708112349
2012-10-10,179.89046125697
2012-10-11,179.83802015467
2012-10-12,181.62101763287
2012-10-15,182.60865839286
2012-10-16,184.41787642222
2012-10-17,175.35430590801
2012-10-18,170.39862174064
2012-10-19,169.00019234597
2012-10-22,169.90917145251
2012-10-23,167.15601358175
2012-10-24,166.69278384476
2012-10-25,167.46192001183
2012-10-26,168.92153069252
2012-10-31,170.02279384082
2012-11-01,172.3127219746
2012-11-02,169.06137363199
2012-11-05,169.68192667587
2012-11-06,170.49476376152
2012-11-07,167.82026754422
2012-11-08,166.88968853398
2012-11-09,166.48585235973
2012-11-12,166.14346951634
2012-11-13,165.32701812056
2012-11-14,162.86010583871
2012-11-15,163.15859344577
2012-11-16,164.1155095978
2012-11-19,167.10916471564
2012-11-20,166.09957428001
2012-11-21,167.05649043204
2012-11-23,169.86578555728
2012-11-26,169.33026367403
2012-11-27,167.88172087508
2012-11-28,168.54014942006
2012-11-29,168.14509229307
2012-11-30,166.86335139218
2012-12-03,166.34538760346
2012-12-04,166.24003903627
2012-12-05,165.61672668035
2012-12-06,166.53852664332
2012-12-07,168.51381227826
2012-12-10,169.10200844511
2012-12-11,170.4890979132
2012-12-12,169.3917170049
2012-12-13,168.54892846733
2012-12-14,168.3470103802
2012-12-17,169.97991317175
2012-12-18,171.79717595589
2012-12-19,171.26165407264
2012-12-20,170.98950360738
2012-12-21,169.80433222642
2012-12-24,168.90886940525
2012-12-26,168.51381227826
2012-12-27,169.18101987051
2012-12-28,166.65265425779
2012-12-31,168.16265038761
2013-01-02,172.37659307547
2013-01-03,171.4284559707
2013-01-04,170.3047379206
2013-01-07,169.55851890296
2013-01-08,169.32148462677
2013-01-09,168.83863702712
2013-01-10,169.33026367403
2013-01-11,170.70857409486
2013-01-14,169.10200844511
2013-01-15,168.99665987791
2013-01-16,169.07567130331
2013-01-17,170.00625031355
2013-01-18,170.72613218939
2013-01-22,172.13955879928
2013-01-23,179.72465563743
2013-01-24,179.46128421944
2013-01-25,179.94413181909
2013-01-28,179.90901563003
2013-01-29,179.00477376159
2013-01-30,178.67116996547
2013-01-31,178.27611283848
2013-02-01,180.12849181169
2013-02-04,178.90820424166
2013-02-05,178.03029951502
2013-02-06,177.22262716651
2013-02-07,176.09415754771
2013-02-08,177.80449431371
2013-02-11,176.46443664138
2013-02-12,176.35864261461
2013-02-13,176.4027234591
2013-02-14,176.01481202763
2013-02-15,177.18736249093
2013-02-19,176.60549534373
2013-02-20,175.71506228514
2013-02-21,174.85107773324
2013-02-22,177.28434034879
2013-02-25,174.12815188369
2013-02-26,175.56518741389
2013-02-27,178.37754529202
2013-02-28,177.05511995747
2013-03-01,178.88888308804
2013-03-04,180.89896959654
2013-03-05,182.08033622874
2013-03-06,183.71132747467
2013-03-07,184.62820903995
2013-03-08,185.47456125406
2013-03-11,185.21007618715
2013-03-12,185.62443612531
2013-03-13,186.95567762875
2013-03-14,190.25292479621
2013-03-15,189.47710193328
2013-03-18,187.9695370519
2013-03-19,188.17230893653
2013-03-20,189.60052829783
2013-03-21,187.13200100669
2013-03-22,186.97330996654
2013-03-25,185.79194333435
2013-03-26,187.22016269566
2013-03-27,185.92418586781
2013-03-28,188.04888257197
2013-04-01,187.23779503345
2013-04-02,188.98339647505
2013-04-03,187.48464776257
2013-04-04,186.29446496148
2013-04-05,184.61939287106
2013-04-08,184.54004735098
2013-04-09,184.45188566201
2013-04-10,186.90278061537
2013-04-11,187.71386815389
2013-04-12,186.35617814376
2013-04-15,184.4871503376
2013-04-16,186.90278061537
2013-04-17,184.84861326238
2013-04-18,182.62693870035
2013-04-19,167.50720904207
2013-04-22,165.59410039144
2013-04-23,168.92661223448
2013-04-24,169.01477392345
2013-04-25,170.98959575637
2013-04-26,171.30697783666
2013-04-29,175.57400358279
2013-04-30,178.56268483885
2013-05-01,175.99717968984
2013-05-02,178.4304423054
2013-05-03,180.29947011155
2013-05-06,178.77427289238
2013-05-07,179.52364724862
2013-05-08,181.41030739257
2013-05-09,180.01089187806
2013-05-10,181.10031028492
2013-05-13,179.32889824125
2013-05-14,179.98432069741
2013-05-15,180.08174835981
2013-05-16,181.29516560973
2013-05-17,184.61656319162
2013-05-20,183.87257013327
2013-05-21,184.8025614562
2013-05-22,183.33228945995
2013-05-23,182.59715346183
2013-05-24,182.20744281222
2013-05-28,184.0319972172
2013-05-29,184.15599606026
2013-05-30,185.4314127317
2013-05-31,184.24456666244
2013-06-03,185.06827326275
2013-06-04,182.62372464248
2013-06-05,179.56803886715
2013-06-06,180.50688725029
2013-06-07,182.76543760598
2013-06-10,181.58744859693
2013-06-11,180.66631433422
2013-06-12,178.20405159352
2013-06-13,180.48031606964
2013-06-14,179.08975761535
2013-06-17,179.8337506737
2013-06-18,181.45459269366
2013-06-19,178.85947404968
2013-06-20,174.79408340945
2013-06-21,173.12009902818
2013-06-24,171.41954346625
2013-06-25,172.69496013769
2013-06-26,172.58867541507
2013-06-27,173.28838317233
2013-06-28,169.26727783319
2013-07-01,169.4178478569
2013-07-02,169.6127031817
2013-07-03,171.16268871992
2013-07-05,172.6506748366
2013-07-08,172.69496013769
2013-07-09,169.43556197734
2013-07-10,170.27698269808
2013-07-11,170.76412101009
2013-07-12,170.11755561415
2013-07-15,171.8269682363
2013-07-16,171.69411233302
2013-07-17,172.31410654831
2013-07-18,175.36093526342
2013-07-19,171.41954346625
2013-07-22,171.90668177826
2013-07-23,172.69496013769
2013-07-24,174.13866095329
2013-07-25,174.67894162661
2013-07-26,174.79408340945
2013-07-29,173.78437854455
2013-07-30,173.60723734019
2013-07-31,172.74810249901
2013-08-01,173.43009613582
2013-08-02,172.85438722163
2013-08-05,173.15552726905
2013-08-06,169.16099311057
2013-08-07,167.85014819825
2013-08-08,167.28934212398
2013-08-09,167.19142360307
2013-08-12,168.32193743534
2013-08-13,167.72552462619
2013-08-14,166.93327477523
2013-08-15,165.38438180819
2013-08-16,164.98380604085
2013-08-19,163.99571914809
2013-08-20,164.2894747108
2013-08-21,164.55652522236
2013-08-22,164.85028078507
2013-08-23,165.0550195106
2013-08-26,164.44970501774
2013-08-27,162.66936827401
2013-08-28,162.15307061833
2013-08-29,162.58035143683
2013-08-30,162.25098913924
2013-09-03,163.75537368768
2013-09-04,163.01653393904
2013-09-05,163.92450567834
2013-09-06,162.92751710185
2013-09-09,164.66334542698
2013-09-10,166.1054181894
2013-09-11,169.75510851403
2013-09-12,169.78181356519
2013-09-13,171.06365602067
2013-09-16,171.93602102509
2013-09-17,171.05475433695
2013-09-18,173.06653485736
2013-09-19,172.14966143434
2013-09-20,169.14979402117
2013-09-23,170.01325734187
2013-09-24,169.10528560257
2013-09-25,168.66020141664
2013-09-26,169.32782769554
2013-09-27,166.3902720684
2013-09-30,164.84137910136
2013-10-01,165.90958114759
2013-10-02,164.64554205955
2013-10-03,163.6663568505
2013-10-04,163.87999725975
2013-10-07,162.01954536255
2013-10-08,159.09089141913
2013-10-09,161.40532918597
2013-10-10,164.47641006889
2013-10-11,165.71374410578
2013-10-14,166.43478048699
2013-10-15,164.37849154799
2013-10-16,166.22114007774
2013-10-17,155.62813645259
2013-10-18,154.69345966213
2013-10-21,153.87450476002
2013-10-22,155.75276002465
2013-10-23,156.46489472214
2013-10-24,158.27193651702
2013-10-25,157.42627656375
2013-10-28,157.87136074968
2013-10-29,162.11746388346
2013-10-30,160.36383219089
2013-10-31,159.52707392134
2013-11-01,159.54487728878
2013-11-04,160.47065239552
2013-11-05,158.31644493561
2013-11-06,160.35493050717
2013-11-07,161.07978956019
2013-11-08,161.070840683
2013-11-11,163.65706619316
2013-11-12,163.82709485991
2013-11-13,164.25664096541
2013-11-14,163.05749142091
2013-11-15,163.93448138629
2013-11-18,165.07993766761
2013-11-19,165.77795008903
2013-11-20,165.72425682585
2013-11-21,164.77567584288
2013-11-22,162.24314359591
2013-11-25,160.13120857723
2013-11-26,158.67254159399
2013-11-27,160.15805520882
2013-11-29,160.79342548986
2013-12-02,158.82467250635
2013-12-03,157.57182969866
2013-12-04,157.26756787394
2013-12-05,157.57182969866
2013-12-06,158.99470117311
2013-12-09,158.80677475196
2013-12-10,158.50251292723
2013-12-11,156.78432850526
2013-12-12,155.14668397806
2013-12-13,154.63659797779
2013-12-16,159.15578096267
2013-12-17,157.28546562833
2013-12-18,159.91643552448
2013-12-19,161.27666485855
2013-12-20,161.09768731459
2013-12-23,163.0753891753
2013-12-24,163.96132801788
2013-12-26,165.86743886101
2013-12-27,165.62581917667
2013-12-30,166.81601984398
2013-12-31,167.85408959892
2014-01-02,166.02851865057
2014-01-03,167.02184401953
2014-01-06,166.44911587887
2014-01-07,169.76914931925
2014-01-08,168.21204468683
2014-01-09,167.68406093216
2014-01-10,167.57667440579
2014-01-13,164.80252247447
2014-01-14,166.37752486128
2014-01-15,168.00622051128
2014-01-16,168.91900598546
2014-01-17,170.10920665276
2014-01-21,168.62369303793
2014-01-22,163.0932869297
2014-01-23,163.52283303519
2014-01-24,160.75762998107
2014-01-27,159.20052534866
2014-01-28,158.26089324289
2014-01-29,157.85819376899
2014-01-30,158.71728597998
2014-01-31,158.10876233053
2014-02-03,154.72608674976
2014-02-04,154.67239348658
2014-02-05,155.92523629427
2014-02-06,157.16018134756
2014-02-07,159.48154888564
2014-02-10,159.38257585107
2014-02-11,161.68594829196
2014-02-12,162.17181591621
2014-02-13,163.61142369177
2014-02-14,165.27597018225
2014-02-18,164.82609275239
2014-02-19,164.61015158606
2014-02-20,165.78883045229
2014-02-21,164.4661908085
2014-02-24,165.06002901592
2014-02-25,164.86208294678
2014-02-26,165.60887948035
2014-02-27,166.69758286061
2014-02-28,166.60760737464
2014-03-03,165.78883045229
2014-03-04,167.75029604649
2014-03-05,168.38012444829
2014-03-06,168.83000187815
2014-03-07,168.86599207254
2014-03-10,167.7053083035
2014-03-11,168.0382176016
2014-03-12,167.55234997735
2014-03-13,165.46491870279
2014-03-14,163.94433298986
2014-03-17,167.18345048486
2014-03-18,168.08320534458
2014-03-19,166.19372013917
2014-03-20,169.06393814168
2014-03-21,167.95723966422
2014-03-24,169.37885234258
2014-03-25,175.48818784009
2014-03-26,173.31078107956
2014-03-27,170.80046502094
2014-03-28,171.35831303397
2014-03-31,173.1938129478
2014-04-01,175.00232021584
2014-04-02,174.14755309911
2014-04-03,173.37376391974
2014-04-04,172.5459894488
2014-04-07,175.02031531304
2014-04-08,173.91361683558
2014-04-09,176.92779561564
2014-04-10,176.06403095031
2014-04-11,175.62315106905
2014-04-14,177.94451860713
2014-04-15,177.26970246234
2014-04-16,176.71185444931
2014-04-17,170.96242089569
2014-04-21,172.99586687866
2014-04-22,172.8878962955
2014-04-23,172.50999925441
2014-04-24,171.15136941623
2014-04-25,170.620514049
2014-04-28,173.77865360662
2014-04-29,175.55117068027
2014-04-30,176.77483728949
2014-05-01,174.12955800191
2014-05-02,172.24907034509
2014-05-05,172.08711447034
2014-05-06,170.98041599289
2014-05-07,171.31332529098
2014-05-08,170.96038183159
2014-05-09,172.01921220977
2014-05-12,174.27262045053
2014-05-13,173.92872682342
2014-05-14,170.78843501804
2014-05-15,168.74317292
2014-05-16,169.28616285753
2014-05-19,169.23186386378
2014-05-20,167.32234925013
2014-05-21,168.67982409396
2014-05-22,168.03728600121
2014-05-23,168.27258164081
2014-05-27,167.22280109492
2014-05-28,165.68432960525
2014-05-29,166.29971820111
2014-05-30,166.84270813865
2014-06-02,168.04633583351
2014-06-03,166.85175797094
2014-06-04,166.97845562303
2014-06-05,168.30878096998
2014-06-06,168.66172442937
2014-06-09,168.52597694499
2014-06-10,166.7793593126
2014-06-11,164.93319352499
2014-06-12,164.0010607989
2014-06-13,165.21373832605
2014-06-16,165.02369184792
2014-06-17,164.94224335729
2014-06-18,166.15492088444
2014-06-19,165.44903396565
2014-06-20,164.29970526454
2014-06-23,164.83364536978
2014-06-24,163.69336650097
2014-06-25,163.54856918429
2014-06-26,163.23182505406
2014-06-27,164.44450258122
2014-06-30,164.04630996036
2014-07-01,168.64362476479
2014-07-02,170.48979055239
2014-07-03,170.61648820448
2014-07-07,170.17304642217
2014-07-08,169.43096017421
2014-07-09,170.51694004927
2014-07-10,169.86535212423
2014-07-11,170.136847093
2014-07-14,171.82011589934
2014-07-15,170.58028887532
2014-07-16,174.08257397239
2014-07-17,174.20022179219
2014-07-18,174.20927162448
2014-07-21,172.71604929627
2014-07-22,175.64819495894
2014-07-23,175.2319026735
2014-07-24,176.68892567254
2014-07-25,175.92873975999
2014-07-28,177.17761661632
2014-07-29,176.08258690896
2014-07-30,175.56674646831
2014-07-31,173.45813554423
2014-08-01,171.1775778066
2014-08-04,171.62101958892
2014-08-05,169.3223621867
2014-08-06,169.29521268983
2014-08-07,167.77495132943
2014-08-08,169.89603454483
2014-08-11,170.66071690575
2014-08-12,170.54237320703
2014-08-13,171.09767825484
2014-08-14,171.03395472476
2014-08-15,170.57878665279
2014-08-18,172.38125221781
2014-08-19,173.02759088001
2014-08-20,173.05490096433
2014-08-21,174.08358080699
2014-08-22,173.33710516895
2014-08-25,174.01985727691
2014-08-26,175.68577242033
2014-08-27,175.01212367381
2014-08-28,174.78453963783
2014-08-29,175.05764048101
2014-09-02,174.38399173449
2014-09-03,174.73902283063
2014-09-04,173.58289592782
2014-09-05,174.05627072267
2014-09-08,173.09131441009
2014-09-09,172.95476398849
2014-09-10,174.36578501161
2014-09-11,174.52964551752
2014-09-12,174.12909761418
2014-09-15,174.61157577048
2014-09-16,175.65846233602
2014-09-17,175.51280855298
2014-09-18,176.37762788973
2014-09-19,176.60521192572
2014-09-22,175.79501275761
2014-09-23,174.43861190313
2014-09-24,175.06674384245
2014-09-25,172.06263456742
2014-09-26,173.01848751857
2014-09-29,172.63614633811
2014-09-30,172.80911020546
2014-10-01,170.38761606256
2014-10-02,170.15092866514
2014-10-03,171.75312027848
2014-10-06,172.08994465174
2014-10-07,169.0585252924
2014-10-08,172.38125221781
2014-10-09,169.7048639546
2014-10-10,169.25879924407
2014-10-13,167.06488913716
2014-10-14,167.31978325746
2014-10-15,165.45359416237
2014-10-16,163.71485212743
2014-10-17,165.72669500555
2014-10-20,153.93784194144
2014-10-21,148.59416877647
2014-10-22,147.28328472919
2014-10-23,147.63831582533
2014-10-24,147.54728221093
2014-10-27,147.3561116207
2014-10-28,148.93099314973
2014-10-29,148.80354608958
2014-10-30,149.61374525769
2014-10-31,149.65926206489
2014-11-03,149.62284861913
2014-11-04,148.06617381298
2014-11-05,147.31059481351
2014-11-06,147.98424356003
2014-11-07,148.54333180833
2014-11-10,149.84481592734
2014-11-11,149.67067368607
2014-11-12,148.40585109154
2014-11-13,149.20323924896
2014-11-14,150.45889646237
2014-11-17,150.45889646237
2014-11-18,148.37835494818
2014-11-19,147.95674741667
2014-11-20,147.2326823082
2014-11-21,147.48931297956
2014-11-24,148.61665485729
2014-11-25,148.25920499362
2014-11-26,148.4333472349
2014-11-28,148.63498561953
2014-12-01,148.05756660898
2014-12-02,149.09325467552
2014-12-03,150.78885018268
2014-12-04,150.35807727005
2014-12-05,149.64317754271
2014-12-08,148.35085880482
2014-12-09,149.38654687135
2014-12-10,147.11353235365
2014-12-11,147.62679369635
2014-12-12,142.4116918392
2014-12-15,140.28532341941
2014-12-16,138.77303553464
2014-12-17,139.24963535287
2014-12-18,144.51972949675
2014-12-19,145.28045612969
2014-12-22,147.96591279779
2014-12-23,148.69914328737
2014-12-24,148.31419728034
2014-12-26,148.79079709857
2014-12-29,147.11353235365
2014-12-30,146.69192482214
2014-12-31,147.04937468581
2015-01-02,148.53416642721
2015-01-05,146.19699424167
2015-01-06,143.04410313646
2015-01-07,142.10923426225
2015-01-08,145.19796769961
2015-01-09,145.83037899688
2015-01-12,143.3832222379
2015-01-13,143.72234133933
2015-01-14,142.79663784623
2015-01-15,141.6692959685
2015-01-16,144.02479891628
2015-01-20,143.850656675
2015-01-21,139.39628145079
2015-01-22,142.42085722032
2015-01-23,142.86079551407
2015-01-26,143.30989918894
2015-01-27,140.84441166772
2015-01-28,138.90135087032
2015-01-29,142.5033456504
2015-01-30,140.5144579474
2015-02-02,141.75178439857
2015-02-03,145.24379460521
2015-02-04,143.85982205612
2015-02-05,144.7305332625
2015-02-06,144.64804483243
2015-02-09,143.75276277852
2015-02-10,146.34631182127
2015-02-11,146.01404219302
2015-02-12,146.30939297369
2015-02-13,148.04457881011
2015-02-17,148.56144267628
2015-02-18,149.69669723948
2015-02-19,151.26574826178
2015-02-20,151.04423517628
2015-02-23,150.36123649598
2015-02-24,152.13334117999
2015-02-25,150.26893937702
2015-02-26,148.47837526922
2015-02-27,149.46595444208
2015-03-02,148.11841650528
2015-03-03,148.62605065955
2015-03-04,147.14006704432
2015-03-05,148.76449633799
2015-03-06,146.29093354989
2015-03-09,148.38607815026
2015-03-10,145.65408342908
2015-03-11,144.72188252759
2015-03-12,145.81098853131
2015-03-13,142.39599512983
2015-03-16,144.98031446068
2015-03-17,144.86955791793
2015-03-18,147.50002580826
2015-03-19,147.50002580826
2015-03-20,150.33354736029
2015-03-23,151.94874694208
2015-03-24,150.44430390305
2015-03-25,146.93701338261
2015-03-26,148.21994333614
2015-03-27,148.04457881011
2015-03-30,150.13972341048
2015-03-31,148.13687592907
2015-04-01,146.91855395881
2015-04-02,148.09072736959
2015-04-06,149.55825156104
2015-04-07,149.58594069673
2015-04-08,149.38288703502
2015-04-09,149.83514291792
2015-04-10,150.3150879365
2015-04-13,149.8720617655
2015-04-14,149.79822407033
2015-04-15,151.48726134728
2015-04-16,150.56429015769
2015-04-17,148.2937810313
2015-04-20,153.36089286215
2015-04-21,151.60724760193
2015-04-22,152.62251591048
2015-04-23,157.12661531567
2015-04-24,156.70204856846
2015-04-27,157.57887119857
2015-04-28,160.52314929336
2015-04-29,160.96617546436
2015-04-30,158.09573506474
2015-05-01,160.29240649596
2015-05-04,160.56929785284
2015-05-05,159.74785349411
2015-05-06,158.15111333612
2015-05-07,159.02533883765
2015-05-08,160.59708468615
2015-05-11,159.14624236446
2015-05-12,158.61612690076
2015-05-13,160.22507383444
2015-05-14,161.87122185328
2015-05-15,161.13650042114
2015-05-18,160.95049499528
2015-05-19,161.34110638959
2015-05-20,161.60151398579
2015-05-21,161.21090259149
2015-05-22,160.16927220668
2015-05-26,158.22551550646
2015-05-27,159.96466623824
2015-05-28,159.69495837074
2015-05-29,157.7791024844
2015-06-01,158.27201686292
2015-06-02,157.7791024844
2015-06-03,158.03020980931
2015-06-04,156.5979680302
2015-06-05,155.68654144349
2015-06-08,153.77068555715
2015-06-09,154.08689478111
2015-06-10,157.10018268002
2015-06-11,156.96997888191
2015-06-12,155.30523032048
2015-06-15,154.6263105161
2015-06-16,155.16572625109
2015-06-17,155.47263520375
2015-06-18,156.47706450339
2015-06-19,155.30523032048
2015-06-22,155.99345039616
2015-06-23,156.82117454123
2015-06-24,155.2866297779
2015-06-25,154.45890563283
2015-06-26,153.88228881267
2015-06-29,151.56652126073
2015-06-30,151.27821285065
2015-07-01,152.98016249725
2015-07-02,153.53817877483
2015-07-06,153.20336900828
2015-07-07,153.45447633319
2015-07-08,151.74322641529
2015-07-09,152.3849451345
2015-07-10,155.26802923531
2015-07-13,157.52799515949
2015-07-14,156.81187426994
2015-07-15,156.73747209959
2015-07-16,159.03463910894
2015-07-17,160.43898007417
2015-07-20,161.09929933597
2015-07-21,151.65952397366
2015-07-22,149.12985018198
2015-07-23,150.41328762041
2015-07-24,148.57183390441
2015-07-27,147.93941545649
2015-07-28,148.8508420432
2015-07-29,149.81807025766
2015-07-30,149.69716673085
2015-07-31,150.65509467402
2015-08-03,147.60460568994
2015-08-04,146.57227557643
2015-08-05,146.85128371522
2015-08-06,146.59087611902
2015-08-07,145.465562331
2015-08-10,146.99411355972
2015-08-11,145.8312893121
2015-08-12,146.44083428061
2015-08-13,145.4186742565
2015-08-14,146.05635206971
2015-08-17,146.58149850412
2015-08-18,146.30017005711
2015-08-19,144.35900377278
2015-08-20,143.15866906556
2015-08-21,139.58579778861
2015-08-24,134.54064097233
2015-08-25,132.1868596324
2015-08-26,137.56961058508
2015-08-27,139.29509172671
2015-08-28,138.7699452923
2015-08-31,138.6855467582
2015-09-01,133.79980939522
2015-09-02,136.02230412656
2015-09-03,137.64463150428
2015-09-04,134.75632611504
2015-09-08,138.06662417479
2015-09-09,136.02230412656
2015-09-10,137.10072984007
2015-09-11,138.19791078339
2015-09-14,136.58496102056
2015-09-15,138.34795262179
2015-09-16,139.173182733
2015-09-17,138.9199871307
2015-09-18,135.51591292195
2015-09-21,137.36330305728
2015-09-22,135.44089200275
2015-09-23,134.71881565544
2015-09-24,135.42213677295
2015-09-25,136.36927587786
2015-09-28,133.64976755682
2015-09-29,133.60287948232
2015-09-30,135.94728320735
2015-10-01,134.65317235114
2015-10-02,135.58155622625
2015-10-05,139.76397247171
2015-10-06,139.52015448431
2015-10-07,140.74862203623
2015-10-08,142.80231969936
2015-10-09,142.90547346326
2015-10-12,141.73327160074
2015-10-13,140.30787413592
2015-10-14,140.67360111703
2015-10-15,140.74862203623
2015-10-16,141.02995048323
2015-10-19,139.93276953991
2015-10-20,131.88677595559
2015-10-21,132.1493491728
2015-10-22,135.12205309614
2015-10-23,135.67533237525
2015-10-26,134.71881565544
2015-10-27,129.27979901335
2015-10-28,132.0649506387
2015-10-29,131.80237742149
2015-10-30,131.36162952119
2015-11-02,131.63358035329
2015-11-03,133.04960020321
2015-11-04,132.81515983071
2015-11-05,131.18345483808
2015-11-06,130.86461593148
2015-11-09,128.08167220028
2015-11-10,128.23312492034
2015-11-11,127.80716414516
2015-11-12,125.93293673435
2015-11-13,124.71184917882
2015-11-16,126.56714499962
2015-11-17,126.67126874467
2015-11-18,128.56442774549
2015-11-19,129.43528088586
2015-11-20,131.10126080658
2015-11-23,131.06339762656
2015-11-24,131.19591875662
2015-11-25,130.62797105638
2015-11-27,131.06339762656
2015-11-30,131.97211394696
2015-12-01,133.73275181772
2015-12-02,132.23715620707
2015-12-03,131.49882419675
2015-12-04,132.92815924237
2015-12-07,132.09516928201
2015-12-08,130.6753000314
2015-12-09,129.31222555081
2015-12-10,129.47314406588
2015-12-11,127.38120336997
2015-12-14,128.66855149053
2015-12-15,130.42918936129
2015-12-16,131.8490586119
2015-12-17,129.44474668087
2015-12-18,127.69357460511
2015-12-21,128.26152230535