tesla.csv

Date,Open,High,Low,Close,Adj Close,Volume
29-06-2010,19,25,17.540001,23.889999,23.889999,18766300
30-06-2010,25.790001,30.42,23.299999,23.83,23.83,17187100
01-07-2010,25,25.92,20.27,21.959999,21.959999,8218800
02-07-2010,23,23.1,18.709999,19.200001,19.200001,5139800
06-07-2010,20,20,15.83,16.110001,16.110001,6866900
07-07-2010,16.4,16.629999,14.98,15.8,15.8,6921700
08-07-2010,16.139999,17.52,15.57,17.459999,17.459999,7711400
09-07-2010,17.58,17.9,16.549999,17.4,17.4,4050600
12-07-2010,17.950001,18.07,17,17.049999,17.049999,2202500
13-07-2010,17.389999,18.639999,16.9,18.139999,18.139999,2680100
14-07-2010,17.940001,20.15,17.76,19.84,19.84,4195200
15-07-2010,19.940001,21.5,19,19.889999,19.889999,3739800
16-07-2010,20.700001,21.299999,20.049999,20.639999,20.639999,2621300
19-07-2010,21.370001,22.25,20.92,21.91,21.91,2486500
20-07-2010,21.85,21.85,20.049999,20.299999,20.299999,1825300
21-07-2010,20.66,20.9,19.5,20.219999,20.219999,1252500
22-07-2010,20.5,21.25,20.370001,21,21,957800
23-07-2010,21.190001,21.559999,21.059999,21.290001,21.290001,653600
26-07-2010,21.5,21.5,20.299999,20.950001,20.950001,922200
27-07-2010,20.91,21.18,20.26,20.549999,20.549999,619700
28-07-2010,20.549999,20.9,20.51,20.719999,20.719999,467200
29-07-2010,20.77,20.879999,20,20.35,20.35,616000
30-07-2010,20.200001,20.440001,19.549999,19.940001,19.940001,426900
02-08-2010,20.5,20.969999,20.33,20.92,20.92,718100
03-08-2010,21,21.950001,20.82,21.950001,21.950001,1230500
04-08-2010,21.950001,22.18,20.85,21.26,21.26,913000
05-08-2010,21.540001,21.549999,20.049999,20.450001,20.450001,796200
06-08-2010,20.1,20.16,19.52,19.59,19.59,741900
09-08-2010,19.9,19.98,19.450001,19.6,19.6,812700
10-08-2010,19.65,19.65,18.82,19.030001,19.030001,1281300
11-08-2010,18.690001,18.879999,17.85,17.9,17.9,797600
12-08-2010,17.799999,17.9,17.389999,17.6,17.6,691000
13-08-2010,18.18,18.450001,17.66,18.32,18.32,634000
16-08-2010,18.450001,18.799999,18.26,18.780001,18.780001,485800
17-08-2010,18.959999,19.4,18.780001,19.15,19.15,447900
18-08-2010,19.59,19.59,18.6,18.77,18.77,601300
19-08-2010,18.540001,19.25,18.33,18.790001,18.790001,579100
20-08-2010,18.65,19.110001,18.51,19.1,19.1,296000
23-08-2010,19.09,20.389999,19,20.129999,20.129999,1088100
24-08-2010,19.25,19.709999,18.950001,19.200001,19.200001,673100
25-08-2010,19.16,19.98,18.559999,19.9,19.9,503300
26-08-2010,19.889999,20.27,19.6,19.75,19.75,433800
27-08-2010,19.75,19.870001,19.5,19.700001,19.700001,379600
30-08-2010,19.700001,20.190001,19.610001,19.870001,19.870001,732800
31-08-2010,19.66,19.790001,19.33,19.48,19.48,201100
01-09-2010,19.620001,20.690001,19.6,20.450001,20.450001,494900
02-09-2010,20.370001,21.24,20.309999,21.059999,21.059999,487100
03-09-2010,20.870001,21.299999,20.66,21.049999,21.049999,434600
07-09-2010,20.610001,21,20.5,20.540001,20.540001,243400
08-09-2010,20.66,20.950001,20.6,20.9,20.9,288400
09-09-2010,21,21.049999,20.690001,20.709999,20.709999,376200
10-09-2010,20.75,20.93,19.76,20.17,20.17,386600
13-09-2010,20.889999,20.9,20.5,20.719999,20.719999,360800
14-09-2010,20.540001,21.6,20.530001,21.120001,21.120001,654700
15-09-2010,20.98,22,20.790001,21.98,21.98,684600
16-09-2010,22.15,23.16,20.84,20.940001,20.940001,2684500
17-09-2010,21.02,21.32,19.799999,20.23,20.23,1198500
20-09-2010,20.67,21.35,20.16,21.059999,21.059999,947500
21-09-2010,20.889999,21.549999,20.67,20.77,20.77,796000
22-09-2010,20.870001,20.950001,19.799999,19.870001,19.870001,962900
23-09-2010,19.889999,20.139999,19.5,19.559999,19.559999,668100
24-09-2010,19.950001,20.190001,19.65,20.1,20.1,578900
27-09-2010,20.4,20.809999,20.049999,20.530001,20.530001,418600
28-09-2010,21.040001,21.49,20.76,21.4,21.4,1214500
29-09-2010,21.190001,22.030001,21.129999,21.98,21.98,1969300
30-09-2010,22,22.15,20.190001,20.41,20.41,2195800
01-10-2010,20.690001,20.75,20.309999,20.6,20.6,597700
04-10-2010,20.43,21.17,20.299999,20.99,20.99,643600
05-10-2010,21.15,21.280001,21.01,21.120001,21.120001,332000
06-10-2010,21.059999,21.26,20.32,20.459999,20.459999,313400
07-10-2010,20.57,20.639999,20.34,20.43,20.43,141000
08-10-2010,20.43,20.790001,20.389999,20.43,20.43,267800
11-10-2010,20.440001,20.700001,20.07,20.24,20.24,171200
12-10-2010,20.200001,20.280001,20.030001,20.24,20.24,244000
13-10-2010,20.639999,20.85,20.360001,20.540001,20.540001,318200
14-10-2010,21,21.030001,20.4,20.75,20.75,294800
15-10-2010,20.889999,20.9,20.25,20.540001,20.540001,284700
18-10-2010,20.52,20.639999,20.219999,20.23,20.23,162800
19-10-2010,20.200001,20.41,20,20.049999,20.049999,245200
20-10-2010,20.16,20.690001,20.040001,20.65,20.65,312500
21-10-2010,20.610001,20.950001,20.450001,20.75,20.75,417100
22-10-2010,20.68,20.93,20.549999,20.719999,20.719999,161100
25-10-2010,20.940001,20.98,20.73,20.85,20.85,118500
26-10-2010,20.799999,21.870001,20.51,21.360001,21.360001,660900
27-10-2010,21.25,21.379999,20.65,21,21,356500
28-10-2010,21.389999,21.5,20.959999,21.190001,21.190001,224200
29-10-2010,21.139999,21.85,21.049999,21.84,21.84,280600
01-11-2010,21.940001,22.75,21.309999,21.41,21.41,455800
02-11-2010,21.68,21.879999,21.049999,21.25,21.25,322500
03-11-2010,21.280001,22.5,21.16,21.77,21.77,372600
04-11-2010,22.6,25.33,22.15,24.9,24.9,1874000
05-11-2010,24.870001,24.969999,23.719999,24.440001,24.440001,1011000
08-11-2010,24.5,25,24.030001,24.98,24.98,509500
09-11-2010,25,25.690001,24.049999,24.629999,24.629999,956400
10-11-2010,24.48,29.969999,24.049999,29.360001,29.360001,3060500
11-11-2010,28.6,29.1,27.33,28.040001,28.040001,1945300
12-11-2010,28.25,30.5,28.07,29.84,29.84,2729100
15-11-2010,30.219999,32.939999,30.219999,30.799999,30.799999,2622900
16-11-2010,31,31.4,28.42,29.67,29.67,1347600
17-11-2010,30.200001,30.75,28.610001,29.49,29.49,750000
18-11-2010,30.67,30.74,28.92,29.889999,29.889999,956100
19-11-2010,30.16,31.370001,29.700001,30.99,30.99,1150500
22-11-2010,31.57,33.450001,31.5,33.400002,33.400002,1529700
23-11-2010,33.290001,35.68,32.189999,34.57,34.57,1577800
24-11-2010,35.27,35.970001,34.330002,35.470001,35.470001,1425000
26-11-2010,35.599998,36,34.75,35.32,35.32,350600
29-11-2010,35.41,35.950001,33.330002,34.330002,34.330002,1145600
30-11-2010,33.740002,35.330002,33.41,35.330002,35.330002,2222600
01-12-2010,35.869999,36.419998,33.450001,34.349998,34.349998,1299200
02-12-2010,34.009998,34.299999,31.200001,32.349998,32.349998,2007000
03-12-2010,32.009998,32.25,30.870001,31.49,31.49,1160100
06-12-2010,31.35,31.450001,29.559999,30.309999,30.309999,1274400
07-12-2010,30.49,32.400002,30.049999,31.559999,31.559999,1311300
08-12-2010,32.48,32.490002,31.52,32.369999,32.369999,660000
09-12-2010,32.509998,32.720001,31.65,32.049999,32.049999,406000
10-12-2010,32.049999,32.919998,31.129999,31.52,31.52,429400
13-12-2010,31.639999,31.77,30.4,30.549999,30.549999,410400
14-12-2010,30.290001,30.389999,27.76,28.530001,28.530001,1765700
15-12-2010,28.67,29.969999,28.530001,29.6,29.6,742900
16-12-2010,30,30.91,29.65,30.809999,30.809999,790100
17-12-2010,31.34,31.540001,30.709999,31.360001,31.360001,813000
20-12-2010,31.639999,32.189999,31.26,31.700001,31.700001,523400
21-12-2010,31.799999,32.689999,31.709999,32.259998,32.259998,777700
22-12-2010,32.25,32.860001,31.700001,32.630001,32.630001,833300
23-12-2010,31.26,32.48,29.92,30.09,30.09,1552600
27-12-2010,28.02,28.58,25.059999,25.549999,25.549999,9301900
28-12-2010,25.85,26.75,25,26.41,26.41,4056300
29-12-2010,27.030001,28.01,26.5,27.73,27.73,3319200
30-12-2010,27.700001,27.9,26.379999,26.5,26.5,2041100
31-12-2010,26.57,27.25,26.5,26.629999,26.629999,1417900
03-01-2011,26.84,27,25.9,26.620001,26.620001,1283000
04-01-2011,26.66,26.950001,26.02,26.67,26.67,1187400
05-01-2011,26.48,26.9,26.190001,26.83,26.83,1446700
06-01-2011,26.83,28,26.809999,27.879999,27.879999,2061200
07-01-2011,28,28.58,27.9,28.24,28.24,2247900
10-01-2011,28.17,28.68,28.049999,28.450001,28.450001,1342700
11-01-2011,28.59,28.709999,26.92,26.959999,26.959999,1710200
12-01-2011,27.01,27.4,26.52,26.959999,26.959999,964400
13-01-2011,26.959999,26.969999,26.16,26.219999,26.219999,723600
14-01-2011,26.15,26.58,25.610001,25.75,25.75,1192000
18-01-2011,25.48,25.639999,24.75,25.639999,25.639999,1621700
19-01-2011,25.27,25.469999,23.75,24.030001,24.030001,2371500
20-01-2011,24.030001,24.450001,22.370001,22.620001,22.620001,2279900
21-01-2011,23.120001,23.59,22.709999,23.040001,23.040001,1217000
24-01-2011,23.530001,24.809999,23.23,24.49,24.49,1645100
25-01-2011,24.65,24.889999,24.02,24.68,24.68,1271500
26-01-2011,24.709999,24.879999,24.1,24.75,24.75,1079900
27-01-2011,24.74,25.08,24.530001,24.92,24.92,895700
28-01-2011,24.879999,24.879999,23.75,24.01,24.01,1048400
31-01-2011,24.049999,24.120001,23.5,24.1,24.1,830300
01-02-2011,24.309999,24.73,23.540001,23.91,23.91,707800
02-02-2011,24.16,24.18,23.67,23.940001,23.940001,569500
03-02-2011,23.82,23.9,23.15,23.629999,23.629999,512000
04-02-2011,23.440001,23.67,23.219999,23.459999,23.459999,544000
07-02-2011,23.26,23.26,22.879999,23.07,23.07,895100
08-02-2011,23.780001,25.25,23,24.49,24.49,3504900
09-02-2011,24.129999,24.18,22.790001,23.209999,23.209999,2635600
10-02-2011,23.26,23.639999,22.809999,23.219999,23.219999,836100
11-02-2011,23.25,23.75,22.940001,23.25,23.25,634500
14-02-2011,23.639999,24.139999,23.049999,23.08,23.08,1283100
15-02-2011,23.01,23.17,22.559999,22.84,22.84,953700
16-02-2011,23.1,24.969999,23.07,24.73,24.73,4115100
17-02-2011,24.629999,25.49,23.549999,23.6,23.6,2618400
18-02-2011,23.33,23.49,22.959999,23.18,23.18,2370700
22-02-2011,22.879999,23,21.780001,21.870001,21.870001,2064600
23-02-2011,22.18,22.5,21.110001,21.83,21.83,1605600
24-02-2011,21.780001,22.58,21.5,22.530001,22.530001,1055300
25-02-2011,22.809999,23.85,22.690001,23.610001,23.610001,1346300
28-02-2011,23.74,24.1,23.5,23.889999,23.889999,1051200
01-03-2011,24.049999,24.32,23.700001,23.940001,23.940001,1106400
02-03-2011,23.82,24.280001,23.73,24.02,24.02,663300
03-03-2011,24.48,24.790001,24.059999,24.360001,24.360001,640200
04-03-2011,24.48,24.99,23.780001,24.950001,24.950001,1580100
07-03-2011,24.93,25.4,24.700001,24.940001,24.940001,2033600
08-03-2011,24.6,24.959999,24,24.66,24.66,1399900
09-03-2011,24.66,24.99,24.27,24.719999,24.719999,924800
10-03-2011,24.440001,24.49,23.73,24.01,24.01,1017000
11-03-2011,23.85,24.25,23.530001,24.07,24.07,930800
14-03-2011,23.82,24,23.200001,23.25,23.25,1166000
15-03-2011,22.200001,22.959999,21.799999,22.950001,22.950001,1318800
16-03-2011,22.860001,23.25,22.690001,22.82,22.82,1169700
17-03-2011,23.24,23.43,22.639999,22.809999,22.809999,922600
18-03-2011,23.190001,23.190001,22.51,22.959999,22.959999,687900
21-03-2011,23.049999,23.049999,22.540001,22.73,22.73,411700
22-03-2011,22.73,22.860001,22,22.190001,22.190001,582900
23-03-2011,22.110001,22.27,21.77,22.209999,22.209999,422800
24-03-2011,22.139999,22.379999,21.98,22.33,22.33,462200
25-03-2011,22.43,23,22.4,22.75,22.75,568000
28-03-2011,22.700001,23.540001,22.549999,23.25,23.25,1058100
29-03-2011,23.299999,24,23.209999,23.92,23.92,755400
30-03-2011,24.110001,24.49,23.01,23.709999,23.709999,1223300
31-03-2011,26.549999,28.709999,26.5,27.75,27.75,11517800
01-04-2011,27.450001,28.18,26.57,26.66,26.66,2864800
04-04-2011,26.83,27,25.23,25.83,25.83,2609300
05-04-2011,25.9,27,25.690001,26.700001,26.700001,3180900
06-04-2011,26.99,27.01,25.799999,26.49,26.49,1288300
07-04-2011,26.85,27.940001,26.450001,27.24,27.24,2810300
08-04-2011,27.58,27.6,26.360001,26.49,26.49,1946400
11-04-2011,26.469999,26.530001,25.02,25.27,25.27,1369400
12-04-2011,25.08,25.209999,24.299999,24.65,24.65,1357400
13-04-2011,25.129999,25.690001,24.809999,24.93,24.93,1211500
14-04-2011,24.870001,25.280001,24.200001,25.139999,25.139999,983400
15-04-2011,25.65,26.18,25.41,25.58,25.58,943500
18-04-2011,25.129999,25.620001,24.360001,25.030001,25.030001,1033900
19-04-2011,25.26,25.26,24.65,25.16,25.16,548700
20-04-2011,25.700001,26.09,25.299999,25.75,25.75,837200
21-04-2011,25.85,26.98,25.59,26.74,26.74,1386100
25-04-2011,26.700001,26.73,25.969999,26.389999,26.389999,800900
26-04-2011,26.66,27.25,26.309999,26.93,26.93,1400000
27-04-2011,26.93,27.360001,26.629999,27.08,27.08,996900
28-04-2011,27.07,27.690001,26.719999,27.66,27.66,1600000
29-04-2011,27.690001,27.870001,27.42,27.6,27.6,726000
02-05-2011,27.6,27.799999,27.059999,27.450001,27.450001,784600
03-05-2011,27.379999,27.389999,26.5,26.870001,26.870001,913900
04-05-2011,26.780001,27,25.75,26.690001,26.690001,1044500
05-05-2011,27.200001,27.440001,26.17,26.440001,26.440001,1218500
06-05-2011,26.9,27.700001,26.620001,27.120001,27.120001,981700
09-05-2011,27,28,26.85,27.91,27.91,916400
10-05-2011,28.24,28.950001,27.91,28.33,28.33,1535300
11-05-2011,28.200001,28.299999,26.92,27.07,27.07,962500
12-05-2011,27.07,27.74,26.65,27.67,27.67,628000
13-05-2011,28,28.190001,27.299999,27.549999,27.549999,661500
16-05-2011,27.99,27.99,26.549999,26.6,26.6,755700
17-05-2011,27,27,25.719999,25.959999,25.959999,1234200
18-05-2011,26.1,26.469999,25.52,26.35,26.35,729500
19-05-2011,27.030001,28.440001,26.6,28.200001,28.200001,2655100
20-05-2011,28.26,28.280001,27.35,27.969999,27.969999,842500
23-05-2011,27.620001,27.620001,26.620001,26.82,26.82,863600
24-05-2011,27.02,27.5,26.6,26.719999,26.719999,613700
25-05-2011,26.9,29.01,26.17,28.98,28.98,4693100
26-05-2011,28.82,29.76,28.1,29.48,29.48,3336900
27-05-2011,29.540001,29.67,28.82,29.549999,29.549999,1687100
31-05-2011,29.690001,30.280001,29.549999,30.139999,30.139999,3290500
01-06-2011,30,30.1,28.379999,28.52,28.52,1529900
02-06-2011,28.52,29.32,28.51,28.76,28.76,986300
03-06-2011,29.950001,31.5,29.5,30.129999,30.129999,6209200
06-06-2011,30.1,30.129999,28.26,28.700001,28.700001,2331100
07-06-2011,28.940001,29.389999,28.26,28.370001,28.370001,1222100
08-06-2011,28.440001,28.6,27.02,27.120001,27.120001,1695900
09-06-2011,27.43,28.1,27.1,27.620001,27.620001,1603200
10-06-2011,27.52,28.299999,27.35,27.860001,27.860001,1566600
13-06-2011,28.07,28.879999,27.879999,28.43,28.43,1713400
14-06-2011,28.540001,29.700001,28.52,28.6,28.6,1573400
15-06-2011,28.440001,28.450001,27.07,27.32,27.32,1345000
16-06-2011,27.67,28,25.74,26.5,26.5,1842200
17-06-2011,26.870001,27.700001,26.139999,26.5,26.5,1714000
20-06-2011,26.290001,26.459999,25.5,26.01,26.01,1537800
21-06-2011,26.24,27.73,26,27.530001,27.530001,1496000
22-06-2011,27.370001,28.25,27.1,27.209999,27.209999,1475600
23-06-2011,27.200001,27.719999,26.209999,27.709999,27.709999,1170000
24-06-2011,27.639999,27.969999,27.26,27.57,27.57,3608500
27-06-2011,27.73,28.280001,27.309999,27.459999,27.459999,1809400
28-06-2011,27.790001,28.25,27.67,28.110001,28.110001,889200
29-06-2011,28.5,29.09,28.07,28.290001,28.290001,1461800
30-06-2011,28.5,29.33,28.4,29.129999,29.129999,946700
01-07-2011,29.07,29.6,28.799999,29.02,29.02,854900
05-07-2011,29.02,29.52,28.709999,29.139999,29.139999,996000
06-07-2011,29.139999,29.139999,28.549999,28.959999,28.959999,926900
07-07-2011,29.139999,30,29.01,29.73,29.73,1327900
08-07-2011,29.889999,29.889999,28.59,28.809999,28.809999,1240600
11-07-2011,28.4,28.530001,28,28.35,28.35,975800
12-07-2011,28.370001,29.09,28,28.17,28.17,1045400
13-07-2011,28.43,29.030001,27.9,28.639999,28.639999,1066000
14-07-2011,28.530001,28.959999,27.25,27.610001,27.610001,1159000
15-07-2011,27.790001,27.83,27.4,27.58,27.58,709000
18-07-2011,27.34,27.450001,26.629999,27.23,27.23,851900
19-07-2011,27.58,28.110001,27.540001,27.889999,27.889999,1026100
20-07-2011,28,30.440001,27.799999,28.690001,28.690001,3048300
21-07-2011,28.91,29.16,28.1,28.700001,28.700001,1011500
22-07-2011,28.700001,29.540001,28.549999,29.290001,29.290001,583500
25-07-2011,29.01,29.25,28.440001,28.49,28.49,673300
26-07-2011,28.309999,28.77,27.969999,28,28,760600
27-07-2011,28.5,28.5,27.51,27.639999,27.639999,958500
28-07-2011,27.6,28.549999,27.540001,28.17,28.17,938700
29-07-2011,27.799999,28.4,27.5,28.17,28.17,948200
01-08-2011,28.67,28.98,28.209999,28.77,28.77,1164900
02-08-2011,28.690001,29.200001,27.27,27.34,27.34,1549400
03-08-2011,27.5,27.83,26.34,27.200001,27.200001,1794500
04-08-2011,26.51,26.889999,24.67,24.75,24.75,3064500
05-08-2011,24.99,25.379999,22.83,24.24,24.24,1964400
08-08-2011,23.1,24.440001,23.1,23.639999,23.639999,2608500
09-08-2011,24.15,25.450001,23.700001,25.059999,25.059999,1333400
10-08-2011,25.440001,25.440001,23.629999,23.82,23.82,1564200
11-08-2011,24.040001,25.75,24,25.299999,25.299999,836500
12-08-2011,25.6,27.139999,25.360001,26.309999,26.309999,1009100
15-08-2011,26.620001,26.75,25.93,26.23,26.23,738600
16-08-2011,26.129999,26.540001,25.83,26.1,26.1,537700
17-08-2011,26.389999,26.65,25.51,25.83,25.83,643700
18-08-2011,25,25.15,23.469999,24.26,24.26,1056600
19-08-2011,23.860001,24.219999,22,22.299999,22.299999,1375300
22-08-2011,23.110001,23.799999,21.68,21.950001,21.950001,986100
23-08-2011,21.93,23.110001,21.5,22.959999,22.959999,869000
24-08-2011,23.1,23.93,22.83,23.870001,23.870001,684300
25-08-2011,23.870001,23.870001,22.9,23.110001,23.110001,679800
26-08-2011,22.709999,23.950001,22.07,23.73,23.73,761800
29-08-2011,24.219999,24.85,24.02,24.709999,24.709999,803400
30-08-2011,24.5,24.77,24.09,24.629999,24.629999,366200
31-08-2011,24.799999,25.5,24.280001,24.74,24.74,823800
01-09-2011,24.66,24.870001,23.84,24,24,848100
02-09-2011,23.66,23.99,22.68,23.07,23.07,769900
06-09-2011,22.5,23.200001,22.290001,22.940001,22.940001,809800
07-09-2011,23.389999,24,23.280001,23.84,23.84,459200
08-09-2011,23.58,24.030001,23.280001,23.610001,23.610001,505700
09-09-2011,23.370001,23.57,22.549999,22.969999,22.969999,669300
12-09-2011,22.5,23.309999,22.450001,22.879999,22.879999,566600
13-09-2011,23.01,24.1,22.75,24.08,24.08,726500
14-09-2011,24.25,24.84,23.790001,24.34,24.34,830800
15-09-2011,24.58,24.93,24.33,24.82,24.82,562600
16-09-2011,24.780001,25.84,24.49,25.799999,25.799999,1417100
19-09-2011,24.950001,25.809999,23.82,25.77,25.77,1157400
20-09-2011,25.98,26.6,25.67,26.01,26.01,1180400
21-09-2011,25.950001,26.950001,25.700001,25.85,25.85,987600
22-09-2011,25.639999,26.110001,24.879999,25.629999,25.629999,775800
23-09-2011,25.49,26.620001,25.35,26.379999,26.379999,1156400
26-09-2011,26.52,26.52,24.9,25.52,25.52,934800
27-09-2011,26,26.99,25.57,26.190001,26.190001,674500
28-09-2011,26,26.5,24.51,24.59,24.59,723300
29-09-2011,25.719999,25.82,23.549999,24.120001,24.120001,929600
30-09-2011,24.799999,24.889999,23.49,24.389999,24.389999,1336100
03-10-2011,24.950001,25,23.25,23.73,23.73,1023200
04-10-2011,23.290001,24.32,22.93,23.66,23.66,1200300
05-10-2011,24.030001,25.84,23.35,25.370001,25.370001,1229500
06-10-2011,25.370001,27.6,25.02,26.959999,26.959999,1769100
07-10-2011,26.98,27.6,26.049999,26.99,26.99,1311600
10-10-2011,27.309999,28.18,27,27.879999,27.879999,923500
11-10-2011,27.51,27.77,27.09,27.610001,27.610001,575700
12-10-2011,27.25,28,27.200001,27.799999,27.799999,1123400
13-10-2011,27.629999,28.469999,27.440001,27.940001,27.940001,1043500
14-10-2011,28,28.549999,27.26,28.049999,28.049999,1400500
17-10-2011,27.860001,28,27.26,27.42,27.42,754500
18-10-2011,27.299999,28.43,26.709999,28.34,28.34,999700
19-10-2011,28.02,28.059999,27.299999,27.57,27.57,792900
20-10-2011,27.440001,27.469999,27,27.34,27.34,999700
21-10-2011,27.4,28.299999,27.01,28.030001,28.030001,1142600
24-10-2011,27.870001,28.889999,27.75,28.549999,28.549999,940600
25-10-2011,28.23,28.860001,27.799999,28.25,28.25,654400
26-10-2011,28.190001,28.370001,27.4,27.98,27.98,510500
27-10-2011,28.34,28.950001,28.110001,28.76,28.76,869400
28-10-2011,28.5,30,28.01,29.870001,29.870001,1264000
31-10-2011,29.5,29.51,28.75,29.370001,29.370001,1134000
01-11-2011,28.389999,28.92,28,28.879999,28.879999,635200
02-11-2011,29,29.26,28.25,28.709999,28.709999,875300
03-11-2011,30,32.490002,29.530001,32.459999,32.459999,2509700
04-11-2011,31.459999,32.400002,30.51,32.310001,32.310001,3032900
07-11-2011,31.639999,32,30.75,31.27,31.27,1266300
08-11-2011,31.370001,32,30.719999,31.84,31.84,1167900
09-11-2011,30.870001,31.49,30.299999,30.879999,30.879999,953700
10-11-2011,30.940001,31.5,30.65,31.33,31.33,747300
11-11-2011,31.9,34.5,30.57,33.639999,33.639999,3868300
14-11-2011,33,33.540001,32.619999,33.220001,33.220001,1325700
15-11-2011,32.919998,34.400002,32.73,33.93,33.93,891000
16-11-2011,33.48,35,33.400002,34.939999,34.939999,1833200
17-11-2011,34.5,34.900002,33.189999,33.68,33.68,1349300
18-11-2011,33.639999,34.110001,32.540001,32.599998,32.599998,902800
21-11-2011,32.439999,32.439999,31.049999,31.76,31.76,1031600
22-11-2011,31.76,32.790001,31.049999,32.07,32.07,732600
23-11-2011,31.76,32.049999,31.25,31.450001,31.450001,451800
25-11-2011,31.549999,32.41,31.08,31.66,31.66,239600
28-11-2011,32,33.279999,31.809999,32.560001,32.560001,681200
29-11-2011,32.490002,33.07,31.629999,31.75,31.75,591100
30-11-2011,32.5,32.93,32.220001,32.740002,32.740002,760300
01-12-2011,32.57,33.990002,31.98,32.599998,32.599998,1030200
02-12-2011,32.830002,33.689999,32.400002,33.299999,33.299999,802800
05-12-2011,33.529999,35,33.43,34.419998,34.419998,1160100
06-12-2011,34.200001,34.98,34.029999,34.869999,34.869999,951800
07-12-2011,34.630001,34.889999,33.799999,34.189999,34.189999,674300
08-12-2011,30.84,31.65,29.610001,30.889999,30.889999,3305800
09-12-2011,30.540001,31.120001,30.280001,31.040001,31.040001,1239500
12-12-2011,30.440001,30.620001,30.02,30.41,30.41,758700
13-12-2011,30.57,30.93,28.91,29.450001,29.450001,994100
14-12-2011,29.5,29.68,28,28.530001,28.530001,1163900
15-12-2011,28.67,29.17,28.120001,28.620001,28.620001,700300
16-12-2011,28.790001,28.93,27.98,28,28,1029700
19-12-2011,28.09,28.5,27.370001,27.75,27.75,987000
20-12-2011,28.049999,28.450001,27.719999,27.9,27.9,843300
21-12-2011,27.91,28.07,26.030001,27.57,27.57,1705500
22-12-2011,27.6,28.049999,27.299999,27.77,27.77,1009400
23-12-2011,28,28,27.52,27.9,27.9,591400
27-12-2011,27.66,28.77,27.639999,28.57,28.57,777500
28-12-2011,28.99,29.24,28.040001,28.51,28.51,575200
29-12-2011,28.59,29.34,28.549999,28.73,28.73,488200
30-12-2011,28.49,28.98,28.25,28.559999,28.559999,339800
03-01-2012,28.940001,29.5,27.65,28.08,28.08,928100
04-01-2012,28.209999,28.67,27.5,27.709999,27.709999,630100
05-01-2012,27.76,27.93,26.85,27.120001,27.120001,1005500
06-01-2012,27.200001,27.790001,26.41,26.91,26.91,986300
09-01-2012,27,27.49,26.120001,27.25,27.25,897000
10-01-2012,27.440001,27.76,27.25,27.620001,27.620001,671800
11-01-2012,27.620001,28.379999,27.299999,28.23,28.23,672300
12-01-2012,28.48,28.620001,27.809999,28.25,28.25,729300
13-01-2012,28.4,28.5,22.639999,22.790001,22.790001,5500400
17-01-2012,26.620001,27.34,26.41,26.6,26.6,4651600
18-01-2012,26.690001,26.879999,26.25,26.809999,26.809999,1260200
19-01-2012,27.190001,27.74,26.610001,26.76,26.76,1246300
20-01-2012,26.9,27,26.4,26.6,26.6,662300
23-01-2012,26.809999,27.209999,26.6,26.77,26.77,594600
24-01-2012,26.629999,27.68,26.440001,27.42,27.42,858000
25-01-2012,27.27,28.01,27.049999,27.969999,27.969999,611200
26-01-2012,28.07,29.58,28,28.940001,28.940001,1271100
27-01-2012,28.5,29.719999,28.5,29.33,29.33,748400
30-01-2012,29.49,29.610001,28.530001,29.57,29.57,729000
31-01-2012,29.9,30,28.870001,29.07,29.07,956400
01-02-2012,29.07,29.700001,29,29.58,29.58,523200
02-02-2012,29.719999,30.879999,29.610001,30.25,30.25,805700
03-02-2012,30.41,31.33,30.25,31.15,31.15,764500
06-02-2012,31.1,31.9,31.049999,31.799999,31.799999,652100
07-02-2012,31.799999,31.799999,30.82,31.6,31.6,1021600
08-02-2012,31.6,32.009998,31.290001,31.93,31.93,623700
09-02-2012,32,32.900002,31.43,32.580002,32.580002,1277100
10-02-2012,32.259998,32.27,29.84,31.1,31.1,1874200
13-02-2012,31.549999,32.060001,30.9,31.49,31.49,1157900
14-02-2012,31.74,33.790001,31.4,33.169998,33.169998,1810800
15-02-2012,33.099998,34.41,32.27,33.599998,33.599998,2761800
16-02-2012,33.5,34.509998,32.540001,34.18,34.18,2219700
17-02-2012,33.990002,34.970001,33.5,34.970001,34.970001,1376700
21-02-2012,34.869999,34.869999,33.810001,34.5,34.5,1135800
22-02-2012,34.5,34.720001,32.5,34.220001,34.220001,1654600
23-02-2012,33.990002,34.970001,33.560001,34.529999,34.529999,820400
24-02-2012,34.23,34.52,33.27,33.75,33.75,959900
27-02-2012,33.41,34,33,33.619999,33.619999,606000
28-02-2012,33.639999,34.439999,33.169998,33.810001,33.810001,612200
29-02-2012,33.810001,34.119999,33.139999,33.41,33.41,535700
01-03-2012,33.509998,34.5,33.310001,34.41,34.41,703500
02-03-2012,34.400002,34.5,33.709999,34.040001,34.040001,550000
05-03-2012,34.349998,34.400002,33.459999,33.77,33.77,467000
06-03-2012,33.25,33.279999,32.619999,33.110001,33.110001,573800
07-03-2012,33.119999,33.310001,32.91,33.119999,33.119999,364900
08-03-2012,33.110001,33.490002,33.040001,33.07,33.07,633300
09-03-2012,33.200001,35.310001,33.200001,34.740002,34.740002,1553400
12-03-2012,34.689999,36.290001,34.599998,36.009998,36.009998,1963300
13-03-2012,36.509998,36.59,35.5,36.09,36.09,1001600
14-03-2012,36,36,34.799999,35.290001,35.290001,851500
15-03-2012,35.279999,35.48,34.779999,35,35,571600
16-03-2012,34.900002,35.889999,34.830002,35.32,35.32,729300
19-03-2012,35.259998,35.32,34.540001,34.98,34.98,1015600
20-03-2012,34.98,35.200001,34.57,34.959999,34.959999,567000
21-03-2012,34.939999,35.299999,34.599998,35.150002,35.150002,607200
22-03-2012,34.970001,35.150002,34.299999,34.400002,34.400002,522400
23-03-2012,34.259998,34.630001,33.150002,34.080002,34.080002,1170600
26-03-2012,35.59,38.09,35.040001,37.400002,37.400002,3140500
27-03-2012,37.16,39.950001,37.029999,37.939999,37.939999,2539200
28-03-2012,37.779999,38.439999,37.110001,37.849998,37.849998,955000
29-03-2012,38.189999,38.189999,37.029999,37.330002,37.330002,796400
30-03-2012,37.52,37.939999,36.68,37.240002,37.240002,886400
02-04-2012,37.330002,37.970001,36.529999,36.580002,36.580002,1028600
03-04-2012,36.700001,38.470001,36.669998,38.009998,38.009998,1098100
04-04-2012,35.27,35.490002,34.689999,35,35,4481800
05-04-2012,35.099998,35.439999,34.41,34.48,34.48,1509400
09-04-2012,34.099998,34.290001,33.099998,33.150002,33.150002,1655700
10-04-2012,33.150002,33.849998,32.099998,32.459999,32.459999,1847700
11-04-2012,33.240002,33.290001,32.009998,33.09,33.09,1105500
12-04-2012,33.77,34.48,32.919998,33.439999,33.439999,1033900
13-04-2012,33.939999,34.040001,32.849998,33.59,33.59,649600
16-04-2012,33.41,33.700001,32.09,32.25,32.25,1099600
17-04-2012,32.43,33.07,32.040001,32.240002,32.240002,1115500
18-04-2012,32.09,32.75,31.530001,32.66,32.66,823100
19-04-2012,32.75,33.43,32.5,33.16,33.16,774900
20-04-2012,33.139999,33.73,32.939999,33.16,33.16,821800
23-04-2012,32.860001,32.970001,31.709999,31.940001,31.940001,890800
24-04-2012,31.82,32.200001,31,31.82,31.82,674500
25-04-2012,32.07,32.990002,32.07,32.91,32.91,712200
26-04-2012,32.959999,33.52,32.91,33.490002,33.490002,425300
27-04-2012,33.599998,33.630001,32.91,33.34,33.34,591000
30-04-2012,33.27,33.360001,32.580002,33.130001,33.130001,413900
01-05-2012,33.130001,34.209999,33.130001,33.779999,33.779999,659000
02-05-2012,33.5,34.389999,33.389999,33.939999,33.939999,497300
03-05-2012,33.91,34,32.130001,32.459999,32.459999,841300
04-05-2012,32.32,32.459999,31.4,31.83,31.83,1247500
07-05-2012,31.959999,32.580002,31.610001,32.470001,32.470001,1158000
08-05-2012,32.5,32.73,29.370001,30.190001,30.190001,3097200
09-05-2012,30.299999,30.77,29.76,30.059999,30.059999,1947900
10-05-2012,32.970001,34.68,32.400002,32.959999,32.959999,5556300
11-05-2012,32.490002,33.439999,32.16,32.25,32.25,1221300
14-05-2012,31.92,32.130001,30.049999,30.059999,30.059999,1380900
15-05-2012,30.26,30.959999,29.219999,29.43,29.43,1585700
16-05-2012,29.58,30.18,28.879999,29.18,29.18,1257100
17-05-2012,29.299999,29.790001,28.24,28.57,28.57,1149000
18-05-2012,28.370001,28.459999,26.83,27.559999,27.559999,1616500
21-05-2012,27.58,29.26,27.120001,28.77,28.77,1475200
22-05-2012,30.1,31.34,30,30.799999,30.799999,2366200
23-05-2012,30.559999,31.049999,29.5,31.02,31.02,1220400
24-05-2012,31.25,31.25,29.690001,30.280001,30.280001,1075600
25-05-2012,30.16,30.41,29.200001,29.809999,29.809999,757000
29-05-2012,30.01,31.93,30.01,31.690001,31.690001,1650000
30-05-2012,31.08,31.42,30.24,30.41,30.41,1307200
31-05-2012,30.07,30.290001,28.75,29.5,29.5,1118700
01-06-2012,28.530001,29.16,27.76,28.15,28.15,885800
04-06-2012,28.030001,28.41,27.110001,27.879999,27.879999,1030900
05-06-2012,27.84,28.389999,27.559999,27.91,27.91,630900
06-06-2012,28.200001,29.450001,28.139999,29.219999,29.219999,909900
07-06-2012,29.809999,29.870001,28.85,28.93,28.93,492100
08-06-2012,28.860001,30.190001,28.15,30.08,30.08,881100
11-06-2012,30.309999,31,28.959999,29.120001,29.120001,636000
12-06-2012,29.23,29.84,28.809999,29.66,29.66,569000
13-06-2012,29.549999,30.639999,29.469999,29.77,29.77,844100
14-06-2012,30.18,30.65,28.620001,29.389999,29.389999,872200
15-06-2012,29.389999,29.950001,28.809999,29.91,29.91,646800
18-06-2012,29.940001,32.330002,29.5,31.84,31.84,1256800
19-06-2012,32.02,32.66,31.5,32.09,32.09,911100
20-06-2012,33.5,34.5,33.209999,33.779999,33.779999,3422400
21-06-2012,34.259998,34.279999,31.84,32.189999,32.189999,1891900
22-06-2012,32.599998,33.98,32.459999,33.790001,33.790001,3046600
25-06-2012,33.939999,34.119999,32.75,33.110001,33.110001,1498500
26-06-2012,32.049999,32.349998,31.389999,31.610001,31.610001,2613900
27-06-2012,31.9,32.450001,31.57,31.959999,31.959999,1047200
28-06-2012,31.9,32.110001,30.620001,31.41,31.41,914100
29-06-2012,32.799999,32.799999,31,31.290001,31.290001,1125800
02-07-2012,31.35,31.799999,30.190001,30.4,30.4,1315600
03-07-2012,30.6,31,30.4,30.66,30.66,947000
05-07-2012,30.809999,31.67,30.799999,31.23,31.23,1253800
06-07-2012,30.99,31.73,30.799999,30.99,30.99,784500
09-07-2012,30.940001,31.83,30.67,31.49,31.49,910500
10-07-2012,31.540001,32.48,30.889999,31.27,31.27,758400
11-07-2012,31.57,31.68,31.01,31.51,31.51,638600
12-07-2012,31.290001,33.009998,30.799999,32.700001,32.700001,1125700
13-07-2012,32.970001,34.400002,32.830002,34.25,34.25,1304800
16-07-2012,34.32,36,33.900002,35.959999,35.959999,1744000
17-07-2012,35,35.209999,32.380001,33.349998,33.349998,2569300
18-07-2012,31.42,33.669998,31.059999,32.150002,32.150002,2881900
19-07-2012,32.720001,33.150002,32.040001,32.27,32.27,1435900
20-07-2012,32.07,32.25,31.25,31.790001,31.790001,1568500
23-07-2012,31.049999,31.299999,30.620001,30.66,30.66,1386800
24-07-2012,30.66,31.040001,29.620001,29.84,29.84,1500300
25-07-2012,29.92,29.98,28.75,28.950001,28.950001,2842200
26-07-2012,29.9,30,27.639999,28.129999,28.129999,2262300
27-07-2012,28.709999,29.66,28.1,29.51,29.51,1673000
30-07-2012,29.51,30.25,27.209999,27.35,27.35,2065200
31-07-2012,27.540001,27.969999,27.35,27.42,27.42,1575100
01-08-2012,27.99,27.99,26.030001,26.25,26.25,1592300
02-08-2012,26.84,26.85,25.52,26.1,26.1,1305100
03-08-2012,26.9,27.549999,26.74,27.27,27.27,1209500
06-08-2012,27.549999,28.700001,27.549999,28.27,28.27,1528200
07-08-2012,28.77,30.9,28.5,30.25,30.25,2387200
08-08-2012,29.9,30,28.59,29.09,29.09,1308900
09-08-2012,29.52,30,29.129999,29.41,29.41,672600
10-08-2012,29.309999,29.940001,29.309999,29.940001,29.940001,707400
13-08-2012,29.690001,31.299999,29.1,31.17,31.17,870100
14-08-2012,30.75,31.17,29.26,29.42,29.42,793400
15-08-2012,29.389999,29.700001,28.809999,29.4,29.4,525400
16-08-2012,29.530001,30.389999,29.5,30.299999,30.299999,669000
17-08-2012,30.290001,30.709999,29.98,30.01,30.01,508200
20-08-2012,30.15,30.389999,29.1,29.51,29.51,1179100
21-08-2012,29.58,30,29,29.110001,29.110001,761600
22-08-2012,29.01,30.040001,29.01,29.950001,29.950001,775500
23-08-2012,30,30.85,29.65,30.73,30.73,1471000
24-08-2012,30.059999,30.24,29.41,29.5,29.5,1429400
27-08-2012,29.57,29.700001,28.17,28.32,28.32,1350400
28-08-2012,28.4,29.379999,28,28.690001,28.690001,1402700
29-08-2012,28.49,28.639999,28.02,28.41,28.41,838900
30-08-2012,28.6,28.74,28.1,28.41,28.41,656400
31-08-2012,28.610001,28.84,28.200001,28.52,28.52,539800
04-09-2012,28.52,28.99,27.9,28.139999,28.139999,752500
05-09-2012,28.01,28.5,27.809999,27.940001,27.940001,639300
06-09-2012,28,28.9,27.9,28.549999,28.549999,841700
07-09-2012,28.549999,29.57,28.5,29.35,29.35,953200
10-09-2012,29.200001,29.35,27.299999,27.370001,27.370001,1483300
11-09-2012,27.76,28.16,27.4,27.799999,27.799999,1014900
12-09-2012,27.9,28.58,27.799999,28.280001,28.280001,1145200
13-09-2012,28.57,29.5,28.48,29.48,29.48,1484700
14-09-2012,30,30.65,29.65,30.389999,30.389999,1536600
17-09-2012,32.349998,32.779999,31.51,32.540001,32.540001,3212800
18-09-2012,31.879999,31.9,30.68,31.34,31.34,1788500
19-09-2012,31,31.74,30.940001,31.049999,31.049999,1048500
20-09-2012,30.93,31.5,30.68,30.9,30.9,912400
21-09-2012,31.1,31.49,29.540001,30.02,30.02,1870000
24-09-2012,29.51,31.030001,29.4,30.66,30.66,1301900
25-09-2012,28.620001,29.48,27.530001,27.66,27.66,5680400
26-09-2012,27.66,28.4,27.48,27.540001,27.540001,1527200
27-09-2012,27.82,28.540001,27.6,28.49,28.49,1758600
28-09-2012,28.73,29.889999,28.610001,29.280001,29.280001,4343400
01-10-2012,29.5,29.889999,29,29.16,29.16,884400
02-10-2012,29.280001,29.889999,29,29.799999,29.799999,729000
03-10-2012,29.75,29.950001,29.24,29.299999,29.299999,1052800
04-10-2012,30,30.1,28.65,29.4,29.4,1541300
05-10-2012,29.700001,29.809999,28.68,28.889999,28.889999,938600
08-10-2012,28.860001,29.4,28.610001,29.25,29.25,889700
09-10-2012,29.120001,29.120001,28.25,28.370001,28.370001,1193000
10-10-2012,28.389999,28.719999,28.01,28.4,28.4,503600
11-10-2012,28.940001,28.98,28.25,28.32,28.32,450600
12-10-2012,28.32,28.73,27.5,27.639999,27.639999,987600
15-10-2012,28.02,28.049999,26.860001,27.33,27.33,1468700
16-10-2012,27.67,28.09,27.34,28.059999,28.059999,479300
17-10-2012,28.25,28.84,27.799999,28.82,28.82,668000
18-10-2012,28.99,28.99,27.780001,28.040001,28.040001,741000
19-10-2012,27.83,28.200001,27.299999,27.74,27.74,1027400
22-10-2012,27.99,28,27.360001,27.85,27.85,470200
23-10-2012,27.379999,28.559999,27.370001,28.389999,28.389999,749000
24-10-2012,28.52,28.52,27.25,27.42,27.42,1016400
25-10-2012,27.799999,27.799999,27.450001,27.52,27.52,577700
26-10-2012,27.530001,27.799999,27.02,27.379999,27.379999,477400
31-10-2012,27.700001,28.35,27.370001,28.129999,28.129999,775200
01-11-2012,28.25,29.49,28.200001,29.25,29.25,1024100
02-11-2012,29.27,29.549999,28.549999,28.92,28.92,1030300
05-11-2012,29.799999,31.58,29.33,31.5,31.5,2048900
06-11-2012,30.610001,31.200001,29.950001,31.15,31.15,2324000
07-11-2012,31,32.049999,30.809999,31.540001,31.540001,1714500
08-11-2012,31.01,31.879999,30.940001,31.309999,31.309999,1274000
09-11-2012,30.6,30.93,29.85,30.32,30.32,863000
12-11-2012,30.290001,31.42,30.16,31.07,31.07,555900
13-11-2012,31.290001,32,30.719999,31.610001,31.610001,998300
14-11-2012,31.959999,32.119999,31.200001,31.379999,31.379999,871300
15-11-2012,31.299999,31.440001,30.5,30.82,30.82,984000
16-11-2012,31.15,32,30.59,31.84,31.84,908700
19-11-2012,32.07,33.25,31.84,32.919998,32.919998,1392400
20-11-2012,32.799999,33.099998,31.91,33,33,922500
21-11-2012,32.610001,33.470001,32.290001,32.470001,32.470001,963200
23-11-2012,32.599998,32.830002,31.700001,32.130001,32.130001,430300
26-11-2012,32.099998,32.299999,31.620001,32.27,32.27,495800
27-11-2012,32.130001,32.66,31.52,32.150002,32.150002,910800
28-11-2012,32,34.290001,31.91,33.23,33.23,1525200
29-11-2012,33.439999,34,32.869999,33.689999,33.689999,1103400
30-11-2012,33.630001,34.279999,33.009998,33.82,33.82,1420300
03-12-2012,33.889999,35,33.5,34.619999,34.619999,2085700
04-12-2012,34.080002,34.799999,33.549999,33.900002,33.900002,1263300
05-12-2012,33.82,34.189999,33.580002,33.709999,33.709999,661500
06-12-2012,33.82,34.799999,33.5,33.900002,33.900002,660400
07-12-2012,34.299999,34.490002,33.849998,34.169998,34.169998,664400
10-12-2012,34.43,34.799999,34.18,34.57,34.57,929800
11-12-2012,34.599998,35.5,34.459999,35.279999,35.279999,1572600
12-12-2012,35.209999,35.799999,34.950001,35.259998,35.259998,2063800
13-12-2012,35.259998,35.299999,32.75,33.610001,33.610001,2151300
14-12-2012,33.779999,34.400002,33.59,33.810001,33.810001,1023000
17-12-2012,33.77,34.5,33.75,34.400002,34.400002,824900
18-12-2012,34.259998,35.07,34.259998,34.59,34.59,1553900
19-12-2012,34.75,35.259998,34.52,34.610001,34.610001,1298800
20-12-2012,34.509998,34.790001,34.049999,34.43,34.43,921200
21-12-2012,33.939999,34.169998,33.580002,34,34,1492400
24-12-2012,33.639999,34.349998,33.549999,34.279999,34.279999,375800
26-12-2012,33.959999,34.5,33.5,33.59,33.59,601400
27-12-2012,33.5,33.91,33,33.689999,33.689999,561100
28-12-2012,33.380001,33.650002,33.02,33.220001,33.220001,414100
31-12-2012,33,33.970001,33,33.869999,33.869999,594900
02-01-2013,35,35.450001,34.709999,35.360001,35.360001,1194800
03-01-2013,35.18,35.450001,34.75,34.77,34.77,742000
04-01-2013,34.799999,34.799999,33.919998,34.400002,34.400002,674000
07-01-2013,34.799999,34.799999,33.900002,34.34,34.34,442000
08-01-2013,34.5,34.5,33.110001,33.68,33.68,1284000
09-01-2013,34.009998,34.189999,33.400002,33.639999,33.639999,698000
10-01-2013,33.869999,33.990002,33.380001,33.529999,33.529999,922500
11-01-2013,34.040001,34.040001,32.110001,32.91,32.91,1563200
14-01-2013,33.080002,33.380001,32.849998,33.259998,33.259998,925100
15-01-2013,33.110001,34.25,33.080002,33.900002,33.900002,1624200
16-01-2013,33.849998,34.23,33.73,34.099998,34.099998,1378200
17-01-2013,34.16,34.849998,33.919998,34.380001,34.380001,1436700
18-01-2013,34.740002,34.779999,33.82,34.52,34.52,3555100
22-01-2013,34.560001,35.549999,34.259998,35.189999,35.189999,1920200
23-01-2013,35.02,36.240002,34.959999,36,36,1564300
24-01-2013,36,37.720001,35.84,36.990002,36.990002,1970400
25-01-2013,37,37.540001,36.799999,36.98,36.98,1287800
28-01-2013,36.860001,38.709999,36.860001,38.029999,38.029999,1986000
29-01-2013,38.099998,38.439999,37.130001,37.950001,37.950001,1426600
30-01-2013,37.849998,38,37.43,37.52,37.52,968100
31-01-2013,37.869999,37.869999,36.93,37.509998,37.509998,901400
01-02-2013,38.169998,38.5,37.619999,38.299999,38.299999,1100600
04-02-2013,38.400002,38.419998,37.59,37.740002,37.740002,1128000
05-02-2013,38,38.650002,37.68,38.130001,38.130001,1310200
06-02-2013,38.18,39.389999,37.900002,39.169998,39.169998,1893200
07-02-2013,39.189999,39.68,38.950001,39.48,39.48,1196600
08-02-2013,39.450001,40,39.139999,39.240002,39.240002,1139800
11-02-2013,37.98,39.150002,37.5,38.419998,38.419998,3266300
12-02-2013,38.450001,38.869999,37.290001,37.889999,37.889999,2261300
13-02-2013,38.299999,39,38.049999,38.450001,38.450001,966800
14-02-2013,38.639999,38.75,38.209999,38.27,38.27,990700
15-02-2013,38.5,38.509998,36.950001,37.040001,37.040001,2017600
19-02-2013,37.360001,39.290001,37.310001,39.279999,39.279999,2701400
20-02-2013,39.299999,39.650002,38.459999,38.540001,38.540001,3122000
21-02-2013,36.490002,37.389999,34.540001,35.16,35.16,9037800
22-02-2013,35.720001,36.389999,35.599998,36.110001,36.110001,2547300
25-02-2013,36.150002,36.75,34.34,34.380001,34.380001,2889400
26-02-2013,34.459999,34.959999,33.799999,34.43,34.43,2762900
27-02-2013,34.41,35.41,34.400002,35.099998,35.099998,1959200
28-02-2013,35.889999,36.099998,34.369999,34.830002,34.830002,1964900
01-03-2013,35,35.080002,34.25,34.650002,34.650002,1546600
04-03-2013,34.77,35.830002,34.700001,35.580002,35.580002,1757700
05-03-2013,36,36.919998,35.790001,36.650002,36.650002,2087000
06-03-2013,37.009998,37.880001,36.970001,37.689999,37.689999,1150000
07-03-2013,37.73,38.650002,36.880001,38.23,38.23,1158300
08-03-2013,38.060001,39.439999,37.360001,38.470001,38.470001,912100
11-03-2013,38.869999,39.439999,38.650002,39.099998,39.099998,1579500
12-03-2013,38.900002,39.380001,38.849998,39.119999,39.119999,1275100
13-03-2013,39,39.490002,38.810001,38.98,38.98,822000
14-03-2013,38.900002,38.91,36.77,36.849998,36.849998,2021000
15-03-2013,36.639999,36.650002,35.209999,35.290001,35.290001,3279600
18-03-2013,35.299999,36.060001,34.919998,35.150002,35.150002,1316100
19-03-2013,35.25,35.599998,34.939999,35.080002,35.080002,1098500
20-03-2013,35.259998,36.07,35.16,35.950001,35.950001,1423000
21-03-2013,35.950001,37.060001,35.740002,36.009998,36.009998,1146300
22-03-2013,36.200001,36.799999,36.200001,36.619999,36.619999,440200
25-03-2013,37.099998,38.52,36.77,37.529999,37.529999,2378800
26-03-2013,37.98,38.220001,37.66,37.860001,37.860001,1808200
27-03-2013,37.939999,38.380001,37.310001,38.16,38.16,1296300
28-03-2013,38.23,38.240002,37.75,37.889999,37.889999,1158700
01-04-2013,42.360001,46.68,41.700001,43.93,43.93,14098500
02-04-2013,43.599998,45.5,43.509998,44.34,44.34,6652400
03-04-2013,43.099998,43.470001,40.209999,41.099998,41.099998,5643600
04-04-2013,41.110001,42.25,40.810001,42.009998,42.009998,2264800
05-04-2013,42,42,40.5,41.369999,41.369999,1552400
08-04-2013,41.970001,42.549999,41.509998,41.830002,41.830002,1679000
09-04-2013,41.799999,41.830002,40.330002,40.5,40.5,1696100
10-04-2013,40.700001,42.009998,40.610001,41.860001,41.860001,2121100
11-04-2013,42.060001,44.549999,41.75,43.59,43.59,3447400
12-04-2013,43.25,45.139999,43.049999,43.75,43.75,3149400
15-04-2013,43.5,43.799999,42.509998,43.299999,43.299999,1681400
16-04-2013,44.189999,46.139999,43.91,45.59,45.59,3180400
17-04-2013,45.5,45.950001,44.540001,45.450001,45.450001,2118500
18-04-2013,45.98,47.599998,45.389999,46.970001,46.970001,3367900
19-04-2013,47.459999,49.880001,47.07,47.830002,47.830002,3011700
22-04-2013,48.599998,50.200001,47.75,50.189999,50.189999,3939400
23-04-2013,51,52.919998,50.66,51.009998,51.009998,3733800
24-04-2013,50.900002,51.049999,48.98,50.43,50.43,2630000
25-04-2013,50.5,52.400002,50.5,52,52,2795900
26-04-2013,53.130001,53.740002,50.619999,51.200001,51.200001,3622100
29-04-2013,51.759998,54.990002,51.200001,54.939999,54.939999,3639700
30-04-2013,56,58.18,53.759998,53.990002,53.990002,5522600
01-05-2013,55.990002,55.990002,53,53.279999,53.279999,2742800
02-05-2013,53.849998,55.27,53.700001,54.110001,54.110001,3050400
03-05-2013,56.470001,56.470001,54.5,54.549999,54.549999,3378700
06-05-2013,56.389999,59.66,55.5,59.5,59.5,4366700
07-05-2013,62,62.369999,55.119999,55.509998,55.509998,9991000
08-05-2013,57.5,58.200001,55.709999,55.790001,55.790001,6769900
09-05-2013,70.120003,75.769997,63.689999,69.400002,69.400002,28605000
10-05-2013,69.650002,81,69.25,76.760002,76.760002,25082600
13-05-2013,80.989998,88,79.150002,87.800003,87.800003,22416900
14-05-2013,94.220001,97.120003,81.150002,83.239998,83.239998,37163900
15-05-2013,81.800003,86.879997,78.110001,84.839996,84.839996,16878700
16-05-2013,94.699997,95,88.660004,92.25,92.25,21614000
17-05-2013,92.5,94.440002,87.5,91.5,91.5,19002200
20-05-2013,91.120003,92.5,88.629997,89.940002,89.940002,8348400
21-05-2013,88.5,89.989998,85.279999,87.589996,87.589996,8998200
22-05-2013,86.370003,90.959999,85.5,87.239998,87.239998,8568000
23-05-2013,84.809998,93.010002,83.050003,92.730003,92.730003,12022200
24-05-2013,92.599998,97.949997,92,97.080002,97.080002,16124200
28-05-2013,101.550003,110.75,100.300003,110.330002,110.330002,19691900
29-05-2013,113.550003,114.900002,99,104.629997,104.629997,25099500
30-05-2013,102.459999,109.540001,101.199997,104.949997,104.949997,16133700
31-05-2013,106.260002,106.440002,97.730003,97.760002,97.760002,15172000
03-06-2013,97.620003,97.620003,88.25,92.589996,92.589996,19139600
04-06-2013,92.75,96.419998,92.400002,94.839996,94.839996,8856100
05-06-2013,93.660004,97.970001,89.110001,95.370003,95.370003,12224800
06-06-2013,95.25,99.269997,95.110001,97.349998,97.349998,9510900
07-06-2013,98,102.900002,96.699997,102.040001,102.040001,10711600
10-06-2013,98.93,102.519997,98.57,100.050003,100.050003,9228600
11-06-2013,98.18,98.68,94.050003,94.470001,94.470001,7394000
12-06-2013,96.800003,100.480003,95.75,97.730003,97.730003,9192700
13-06-2013,99,99.279999,95.120003,98.18,98.18,5961600
14-06-2013,100,102.519997,99.330002,100.300003,100.300003,6564700
17-06-2013,103.599998,104.75,101.199997,102.199997,102.199997,7066200
18-06-2013,101.75,103.980003,99.199997,103.389999,103.389999,8795300
19-06-2013,102.059998,106.669998,102.010002,104.68,104.68,8578900
20-06-2013,104.650002,107.129997,99.449997,100.650002,100.650002,10106500
21-06-2013,103.699997,103.699997,97.5,99.550003,99.550003,11718600
24-06-2013,96.5,102.870003,95.300003,101.489998,101.489998,7119800
25-06-2013,103.099998,104.199997,100.550003,102.400002,102.400002,5848700
26-06-2013,103.800003,105.870003,102.660004,105.720001,105.720001,6602600
27-06-2013,106.75,110.25,106.129997,109.25,109.25,8744900
28-06-2013,108.57,109.440002,106.709999,107.360001,107.360001,5748600
01-07-2013,109.360001,117.769997,109.150002,117.18,117.18,10903600
02-07-2013,118.25,121.889999,115.5,117.82,117.82,12064100
03-07-2013,118,119.25,114.269997,115.239998,115.239998,4806700
05-07-2013,118.32,120.279999,115.699997,120.089996,120.089996,6818700
08-07-2013,121.370003,122.18,118.82,121.610001,121.610001,7814200
09-07-2013,124.639999,125.32,121.910004,123.449997,123.449997,8603300
10-07-2013,123.190002,123.25,120.790001,122.269997,122.269997,5600100
11-07-2013,124.879997,126.089996,122.349998,125.610001,125.610001,7483600
12-07-2013,125.5,129.940002,124.510002,129.899994,129.899994,11344000
15-07-2013,133.029999,133.259995,126.82,127.260002,127.260002,9922400
16-07-2013,126.279999,126.32,107.300003,109.050003,109.050003,32371900
17-07-2013,106.519997,121.620003,104.5,120.25,120.25,26029000
18-07-2013,120.970001,122.730003,116.18,119.029999,119.029999,11398100
19-07-2013,118.5,120.550003,116.510002,119.68,119.68,5890300
22-07-2013,119.889999,126.68,119.879997,122.43,122.43,9797800
23-07-2013,124,125.559998,121.82,122.739998,122.739998,7736400
24-07-2013,124.470001,124.5,119.559998,121.699997,121.699997,6869000
25-07-2013,120.400002,124.75,120.190002,124.07,124.07,5284300
26-07-2013,128.139999,130.679993,126.610001,129.389999,129.389999,9633100
29-07-2013,129.320007,135.369995,128.25,134.619995,134.619995,9678900
30-07-2013,134.800003,137.490005,128.179993,131.740005,131.740005,13127000
31-07-2013,132.570007,134.970001,131.449997,134.279999,134.279999,6351700
01-08-2013,135,136.520004,132.630005,135.550003,135.550003,5323600
02-08-2013,134.589996,138.25,133.610001,138,138,6269900
05-08-2013,140.009995,144.889999,139.649994,144.679993,144.679993,10200700
06-08-2013,144.75,145.729996,141.100006,142.149994,142.149994,9254500
07-08-2013,141.889999,141.949997,132.360001,134.229996,134.229996,18212200
08-08-2013,154.350006,158.880005,150.460007,153.479996,153.479996,27246800
09-08-2013,152.399994,155.949997,151.25,153,153,8927700
12-08-2013,149.429993,150.5,142.050003,147.380005,147.380005,14912200
13-08-2013,149.5,149.839996,144.449997,145.429993,145.429993,8748900
14-08-2013,142.720001,144.839996,138.050003,139.360001,139.360001,11693800
15-08-2013,136.429993,143.600006,135,139.669998,139.669998,10179200
16-08-2013,141.630005,143.910004,140.970001,142,142,7108100
19-08-2013,143.429993,147.380005,142.830002,144.899994,144.899994,8037700
20-08-2013,148.649994,149.779999,147,149.580002,149.580002,6418200
21-08-2013,150,150.309998,146.25,147.860001,147.860001,6266300
22-08-2013,149.220001,157.479996,148.139999,157.100006,157.100006,10592400
23-08-2013,157,162.300003,155,161.839996,161.839996,12931900
26-08-2013,165.149994,173,160.25,164.220001,164.220001,24171100
27-08-2013,162.300003,168.800003,160.949997,167.009995,167.009995,17566900
28-08-2013,169.059998,171.5,163.25,166.449997,166.449997,14740100
29-08-2013,164.220001,167.75,162.509995,166.059998,166.059998,9436000
30-08-2013,166.369995,169.210007,163.960007,169,169,11028400
03-09-2013,173.399994,173.699997,166.399994,168.940002,168.940002,12061100
04-09-2013,169.770004,171.619995,165.559998,170.619995,170.619995,11475700
05-09-2013,170.100006,171.5,168.25,169.929993,169.929993,6685300
06-09-2013,168.570007,169.699997,165.149994,166.970001,166.970001,8619700
09-09-2013,163.119995,164.5,158.509995,160.699997,160.699997,14344500
10-09-2013,161.449997,167.5,160.630005,166.369995,166.369995,8967800
11-09-2013,166.410004,167.899994,162.130005,163.520004,163.520004,5832500
12-09-2013,164,166.759995,160.509995,164.929993,164.929993,6160000
13-09-2013,162.770004,166.369995,162.160004,165.539993,165.539993,5401200
16-09-2013,168,170.850006,165.850006,166.580002,166.580002,7574900
17-09-2013,165.080002,168.419998,163.360001,166.229996,166.229996,5496900
18-09-2013,167.070007,167.449997,164.199997,166.220001,166.220001,5439700
19-09-2013,170.800003,180.470001,169.080002,177.919998,177.919998,15594600
20-09-2013,178.899994,185.830002,178.559998,183.389999,183.389999,13401700
23-09-2013,184.479996,185.479996,177.110001,181.110001,181.110001,8173400
24-09-2013,179.139999,184.960007,177.649994,182.330002,182.330002,6273400
25-09-2013,183.559998,186.300003,180.5,185.240005,185.240005,8252700
26-09-2013,186.699997,189.679993,185.610001,188.639999,188.639999,6614400
27-09-2013,187.520004,191.279999,186.429993,190.899994,190.899994,5916400
30-09-2013,189,194.5,188,193.369995,193.369995,8924700
01-10-2013,193.960007,194.229996,188.369995,193,193,7755900
02-10-2013,188.589996,191.830002,175.399994,180.949997,180.949997,20775400
03-10-2013,175.050003,179.690002,168,173.309998,173.309998,23816500
04-10-2013,176.399994,181.179993,172.649994,180.979996,180.979996,14414000
07-10-2013,182.460007,186.729996,180.259995,183.070007,183.070007,11485600
08-10-2013,184.399994,185.929993,173.210007,174.729996,174.729996,13757200
09-10-2013,174.729996,174.990005,161.5,168.779999,168.779999,15316500
10-10-2013,173.089996,175.75,169.690002,172.929993,172.929993,8883900
11-10-2013,172.75,179.289993,171.199997,178.699997,178.699997,8311100
14-10-2013,175,182.5,174.149994,179.720001,179.720001,7769600
15-10-2013,185.279999,188.789993,183.179993,183.940002,183.940002,10978500
16-10-2013,184.899994,187.300003,182.089996,183.559998,183.559998,8205400
17-10-2013,183.539993,184.800003,180.990005,182.800003,182.800003,6705000
18-10-2013,184.149994,185.960007,182.520004,183.399994,183.399994,5930800
21-10-2013,183.279999,183.389999,171,172.600006,172.600006,11532100
22-10-2013,170.5,177.779999,166.110001,171.539993,171.539993,11386700
23-10-2013,168.910004,171.809998,160.149994,164.5,164.5,13320400
24-10-2013,165,174.5,162.830002,173.149994,173.149994,10825700
25-10-2013,174.210007,174.5,166.800003,169.660004,169.660004,7595500
28-10-2013,170.179993,170.5,162.199997,162.860001,162.860001,7841700
29-10-2013,162.759995,165.449997,153,164.470001,164.470001,14111700
30-10-2013,164.630005,167.679993,158.169998,159.220001,159.220001,8401800
31-10-2013,155.669998,162.440002,153.300003,159.940002,159.940002,9333800
01-11-2013,163,165.899994,160.410004,162.169998,162.169998,7180600
04-11-2013,165,175.389999,164.220001,175.199997,175.199997,13120400
05-11-2013,180,181.429993,171.360001,176.809998,176.809998,22467100
06-11-2013,154.809998,160.729996,146.350006,151.160004,151.160004,31071700
07-11-2013,144.190002,145.649994,137.619995,139.770004,139.770004,22284700
08-11-2013,136.479996,140.600006,132.320007,137.949997,137.949997,22477900
11-11-2013,141,145.419998,137.100006,144.699997,144.699997,13997600
12-11-2013,144.690002,144.699997,136.179993,137.800003,137.800003,14985200
13-11-2013,140.839996,142.369995,136.339996,138.699997,138.699997,12658300
14-11-2013,138.919998,140.399994,134.110001,137.600006,137.600006,12203700
15-11-2013,136.850006,137.949997,134.350006,135.449997,135.449997,9900200
18-11-2013,135.270004,135.449997,119.610001,121.580002,121.580002,23138200
19-11-2013,119.43,129,119.220001,126.089996,126.089996,19816200
20-11-2013,126.080002,127.449997,119.059998,121.110001,121.110001,13849600
21-11-2013,122.889999,124.790001,120.25,122.099998,122.099998,11903800
22-11-2013,121.580002,122.75,117.93,121.379997,121.379997,11096700
25-11-2013,124.5,125.839996,120.300003,120.839996,120.839996,10267300
26-11-2013,119.379997,122.720001,116.099998,120.5,120.5,13885500
27-11-2013,121.309998,126.949997,119.519997,126.940002,126.940002,12367600
29-11-2013,129.770004,130.589996,126.980003,127.279999,127.279999,9716200
02-12-2013,126.349998,128.550003,123.93,124.169998,124.169998,7751200
03-12-2013,132.679993,144.940002,131.589996,144.699997,144.699997,25682400
04-12-2013,144.320007,144.429993,137.130005,138.949997,138.949997,13147700
05-12-2013,140.149994,143.350006,139.5,140.479996,140.479996,9288400
06-12-2013,141.509995,142.490005,136.300003,137.360001,137.360001,7909600
09-12-2013,137,141.699997,134.210007,141.600006,141.600006,9061500
10-12-2013,140.050003,145.869995,139.860001,142.190002,142.190002,10748200
11-12-2013,141.880005,143.050003,139.490005,139.649994,139.649994,7137800
12-12-2013,139.699997,148.240005,138.529999,147.470001,147.470001,10767800
13-12-2013,148.050003,151.800003,147.320007,147.649994,147.649994,10591900
16-12-2013,148.479996,150.429993,146.100006,147.940002,147.940002,6675300
17-12-2013,147.580002,154.630005,146.320007,152.460007,152.460007,10495000
18-12-2013,152.240005,154.899994,145.949997,147.979996,147.979996,11581900
19-12-2013,146.899994,147,139.100006,140.720001,140.720001,12740000
20-12-2013,141.580002,144.350006,141.580002,143.240005,143.240005,7412600
23-12-2013,144.850006,146.240005,142.600006,143.550003,143.550003,5385500
24-12-2013,150,154.970001,149.820007,151.410004,151.410004,9941500
26-12-2013,155.039993,158,154.289993,155.5,155.5,7129500
27-12-2013,155.300003,155.5,150.800003,151.119995,151.119995,5460200
30-12-2013,151.119995,154.809998,150.75,152.440002,152.440002,4467500
31-12-2013,152.320007,153.199997,148.660004,150.429993,150.429993,4262400
02-01-2014,149.800003,152.479996,146.550003,150.100006,150.100006,6188400
03-01-2014,150,152.190002,148.600006,149.559998,149.559998,4695000
06-01-2014,150,150.399994,145.240005,147,147,5361100
07-01-2014,147.619995,150.399994,145.25,149.360001,149.360001,5034100
08-01-2014,148.850006,153.699997,148.759995,151.279999,151.279999,6163200
09-01-2014,152.5,153.429993,146.850006,147.529999,147.529999,5382000
10-01-2014,148.460007,148.899994,142.25,145.720001,145.720001,7446100
13-01-2014,145.779999,147,137.820007,139.339996,139.339996,6316100
14-01-2014,140.5,162,136.669998,161.270004,161.270004,27607000
15-01-2014,168.449997,172.229996,162.100006,164.130005,164.130005,20465600
16-01-2014,162.5,172.699997,162.399994,170.970001,170.970001,11959400
17-01-2014,170.190002,173.199997,167.949997,170.009995,170.009995,9206200
21-01-2014,171.240005,177.289993,170.809998,176.679993,176.679993,9734700
22-01-2014,177.809998,180.320007,174.759995,178.559998,178.559998,7022600
23-01-2014,177.229996,182.380005,173.419998,181.5,181.5,7867400
24-01-2014,177.850006,180.479996,173.529999,174.600006,174.600006,7664300
27-01-2014,175.160004,177.919998,164.710007,169.619995,169.619995,8716400
28-01-2014,171.5,178.979996,171,178.380005,178.380005,6093400
29-01-2014,175.300003,179.089996,173.130005,175.229996,175.229996,5935500
30-01-2014,178,184.779999,177.009995,182.839996,182.839996,8565000
31-01-2014,178.850006,186,178.509995,181.410004,181.410004,6508800
03-02-2014,182.889999,184.880005,175.160004,177.110001,177.110001,6764900
04-02-2014,180.699997,181.600006,176.199997,178.729996,178.729996,4686300
05-02-2014,178.300003,180.589996,169.360001,174.419998,174.419998,7268000
06-02-2014,176.300003,180.110001,176,178.380005,178.380005,5841600
07-02-2014,181.009995,186.630005,179.600006,186.529999,186.529999,8928500
10-02-2014,189.339996,199.300003,189.320007,196.559998,196.559998,12970700
11-02-2014,198.970001,202.199997,192.699997,196.619995,196.619995,10709900
12-02-2014,195.779999,198.270004,194.320007,195.320007,195.320007,5173700
13-02-2014,193.339996,202.720001,193.25,199.630005,199.630005,8029300
14-02-2014,198.100006,201.880005,197,198.229996,198.229996,6158000
18-02-2014,205.240005,206,201.360001,203.699997,203.699997,9332800
19-02-2014,203.699997,203.699997,193.410004,193.639999,193.639999,16169000
20-02-2014,215.009995,215.210007,206.270004,209.970001,209.970001,18002300
21-02-2014,211.639999,213.979996,209.190002,209.600006,209.600006,7818800
24-02-2014,208.759995,218.360001,208.320007,217.649994,217.649994,8278400
25-02-2014,230,259.200012,228.449997,248,248,32681700
26-02-2014,258.579987,265,247.5,253,253,24604600
27-02-2014,261.25,261.899994,248.330002,252.539993,252.539993,17945800
28-02-2014,249.649994,252.679993,242.550003,244.809998,244.809998,14589800
03-03-2014,237.259995,251.649994,234.990005,250.559998,250.559998,13089300
04-03-2014,258.480011,260,252.830002,254.839996,254.839996,8745600
05-03-2014,256.720001,256.98999,251.800003,252.660004,252.660004,5935700
06-03-2014,254.139999,257.5,249.449997,252.940002,252.940002,7361100
07-03-2014,252.940002,254.850006,244.410004,246.210007,246.210007,7812300
10-03-2014,242.699997,243,236.059998,238.839996,238.839996,7728100
11-03-2014,236.5,244.600006,232.429993,234.410004,234.410004,8810100
12-03-2014,231.5,247.5,231.110001,241.490005,241.490005,9754400
13-03-2014,243.789993,244.190002,234,237.789993,237.789993,6236300
14-03-2014,235.289993,236.940002,228.320007,230.970001,230.970001,8289700
17-03-2014,234.949997,237.929993,230.5,233.979996,233.979996,5912600
18-03-2014,236.949997,241.5,235.020004,240.039993,240.039993,6242300
19-03-2014,241.389999,241.550003,233.509995,235.839996,235.839996,5071300
20-03-2014,236.160004,239.25,233.360001,234.910004,234.910004,3817900
21-03-2014,236.020004,236.199997,227.5,228.889999,228.889999,8216900
24-03-2014,229.75,229.899994,210.270004,220.169998,220.169998,11328800
25-03-2014,224.139999,227.050003,217.899994,220.440002,220.440002,7865400
26-03-2014,221.949997,222.600006,211.350006,212.960007,212.960007,6907300
27-03-2014,212.369995,213.600006,203,207.320007,207.320007,9495700
28-03-2014,212.800003,216.720001,210.270004,212.369995,212.369995,9684800
31-03-2014,216.5,216.75,206.389999,208.449997,208.449997,8380000
01-04-2014,209.020004,218.160004,208.580002,216.970001,216.970001,7371400
02-04-2014,220,230.889999,218.050003,230.289993,230.289993,10782300
03-04-2014,230.300003,235.729996,222,225.399994,225.399994,10923700
04-04-2014,226.009995,228.270004,211.25,212.229996,212.229996,11345600
07-04-2014,205.809998,216.199997,203.509995,207.520004,207.520004,9855500
08-04-2014,210.050003,216.490005,206.419998,215.460007,215.460007,6889300
09-04-2014,216.759995,218.449997,210.889999,216.929993,216.929993,5157900
10-04-2014,216.820007,217.5,203.789993,204.190002,204.190002,7211500
11-04-2014,200.610001,207,198.600006,203.779999,203.779999,9067200
14-04-2014,207.600006,208.440002,194.410004,198.089996,198.089996,7703000
15-04-2014,199.089996,199.289993,184.320007,193.910004,193.910004,13659300
16-04-2014,197,199.990005,190.820007,199.110001,199.110001,7202200
17-04-2014,199.610001,202.289993,194.080002,198.119995,198.119995,5926800
21-04-2014,197.080002,206.199997,194,204.380005,204.380005,5258200
22-04-2014,206.360001,219.330002,205.009995,218.639999,218.639999,9804700
23-04-2014,216.330002,216.740005,207,207.990005,207.990005,7295600
24-04-2014,210.809998,212.800003,203.199997,207.860001,207.860001,5495200
25-04-2014,202,206.699997,197.649994,199.850006,199.850006,6996700
28-04-2014,200,203.789993,190.5,198.509995,198.509995,7042000
29-04-2014,198.210007,207.149994,195.529999,206.919998,206.919998,5779100
30-04-2014,203.600006,208.160004,201.279999,207.889999,207.889999,4440600
01-05-2014,207.080002,214.020004,205.690002,207.729996,207.729996,5439900
02-05-2014,208.600006,211.360001,206.520004,210.910004,210.910004,4086800
05-05-2014,209.479996,217.690002,208.520004,216.610001,216.610001,5147000
06-05-2014,216.600006,218.660004,206.850006,207.279999,207.279999,5636700
07-05-2014,209.639999,210.199997,197.25,201.350006,201.350006,10179300
08-05-2014,182,194.399994,178,178.589996,178.589996,20056600
09-05-2014,179.860001,183.399994,177.220001,182.259995,182.259995,8495200
12-05-2014,183.869995,187.190002,179.880005,184.669998,184.669998,7002300
13-05-2014,183.759995,191.339996,183,190.160004,190.160004,7097200
14-05-2014,188.949997,193.479996,187.100006,190.619995,190.619995,5406700
15-05-2014,189.979996,192.660004,185.300003,188.589996,188.589996,6040400
16-05-2014,188.949997,192.039993,187.720001,191.559998,191.559998,4487700
19-05-2014,190.720001,196.889999,190,196.089996,196.089996,4571700
20-05-2014,196.940002,199.330002,193.070007,195.300003,195.300003,5546100
21-05-2014,196.179993,199.869995,194.789993,199.449997,199.449997,5285400
22-05-2014,200.350006,206.880005,199.559998,204.880005,204.880005,6214500
23-05-2014,204.529999,207.759995,202.5,207.300003,207.300003,4006800
27-05-2014,208.520004,213.869995,207.699997,211.559998,211.559998,5341100
28-05-2014,210.020004,212.770004,205.259995,210.240005,210.240005,5495100
29-05-2014,210.570007,212.490005,207.720001,210.240005,210.240005,3692500
30-05-2014,210.300003,214.800003,207.020004,207.770004,207.770004,5581100
02-06-2014,207.330002,209.350006,201.669998,204.699997,204.699997,4668100
03-06-2014,203.490005,208,202.589996,204.940002,204.940002,3860800
04-06-2014,204.350006,206.259995,200.399994,203.990005,203.990005,3427400
05-06-2014,204.470001,209.199997,204.050003,206.899994,206.899994,4054600
06-06-2014,209.75,210.809998,207.179993,208.169998,208.169998,3073800
09-06-2014,207.949997,209.990005,204.199997,205.309998,205.309998,2805700
10-06-2014,204.429993,206.970001,201.550003,202.300003,202.300003,3514700
11-06-2014,201.5,205,199.25,204.470001,204.470001,3977500
12-06-2014,205.100006,209.880005,202.710007,203.520004,203.520004,5993700
13-06-2014,204.779999,206.789993,201.580002,206.419998,206.419998,3544300
16-06-2014,206.759995,225.490005,206.259995,224.610001,224.610001,13246400
17-06-2014,224.110001,235.539993,222.850006,231.669998,231.669998,13304900
18-06-2014,231.5,231.710007,226.119995,227.119995,227.119995,6940200
19-06-2014,228.880005,235.309998,227,227.789993,227.789993,8793100
20-06-2014,228.520004,231.289993,226.199997,229.589996,229.589996,4903900
23-06-2014,229.509995,238.990005,228.220001,237.220001,237.220001,7791100
24-06-2014,238.970001,241.880005,231.630005,232.5,232.5,8075900
25-06-2014,233.050003,237.550003,230.240005,236.889999,236.889999,5801600
26-06-2014,237.169998,240.399994,234.210007,235.600006,235.600006,5121400
27-06-2014,234.690002,240,234.5,239.059998,239.059998,5635000
30-06-2014,239.550003,244.490005,239,240.059998,240.059998,4828600
01-07-2014,242.460007,243.440002,238.699997,239.720001,239.720001,4336100
02-07-2014,240.660004,242.330002,227.070007,229.429993,229.429993,8027400
03-07-2014,231.289993,231.899994,224,229.25,229.25,5166700
07-07-2014,227.5,229.779999,220.399994,222.660004,222.660004,5893700
08-07-2014,218.649994,220.960007,214.270004,219.070007,219.070007,7836200
09-07-2014,221.270004,224.220001,219.210007,223.059998,223.059998,4115400
10-07-2014,217.179993,222.220001,216.039993,219.460007,219.460007,4863900
11-07-2014,220.610001,221.600006,217.600006,218.130005,218.130005,3302300
14-07-2014,219.990005,228.789993,215.449997,226.699997,226.699997,7203200
15-07-2014,226.729996,227.649994,218.100006,219.580002,219.580002,5718500
16-07-2014,221.820007,224.800003,216.820007,217.160004,217.160004,4044500
17-07-2014,216.160004,220.550003,213.600006,215.399994,215.399994,4649400
18-07-2014,215.949997,221.210007,215.929993,220.020004,220.020004,4253700
21-07-2014,217.25,223.210007,216.720001,220.539993,220.539993,3822200
22-07-2014,222.190002,223.300003,219.110001,219.580002,219.580002,2730000
23-07-2014,220.009995,224.75,219.429993,222.490005,222.490005,3083300
24-07-2014,223.25,225.100006,220.800003,223.539993,223.539993,3245500
25-07-2014,222.720001,226.970001,221.75,223.570007,223.570007,3087100
28-07-2014,224.25,232,221.399994,224.820007,224.820007,6514300
29-07-2014,226.610001,228.300003,224.860001,225.009995,225.009995,3382400
30-07-2014,221.919998,229.600006,221.039993,228.919998,228.919998,4927800
31-07-2014,229.259995,231.399994,221.5,223.300003,223.300003,7749100
01-08-2014,226.089996,237.5,226,233.270004,233.270004,11895800
04-08-2014,234.380005,240.5,233.270004,238.520004,238.520004,5959700
05-08-2014,237.470001,242.990005,235.690002,238.490005,238.490005,5388600
06-08-2014,238.899994,251.419998,238.580002,248.929993,248.929993,9249300
07-08-2014,250.119995,256.690002,249.119995,252.389999,252.389999,7478900
08-08-2014,251.160004,251.759995,246.5,248.130005,248.130005,5090100
11-08-2014,255.479996,263.73999,255,259.320007,259.320007,8101300
12-08-2014,258.079987,260.299988,254.580002,259.959991,259.959991,6382300
13-08-2014,262.01001,265.640015,259.609985,260.309998,260.309998,6932600
14-08-2014,262.48999,263,256.5,261.380005,261.380005,4126600
15-08-2014,261.480011,262.089996,258.5,262.01001,262.01001,3867900
18-08-2014,263.25,267.26001,259.75,259.940002,259.940002,5849200
19-08-2014,258.869995,259.329987,251.619995,256.76001,256.76001,5334800
20-08-2014,254.669998,258.73999,253,255.710007,255.710007,3027900
21-08-2014,256.519989,258.799988,253.259995,254.339996,254.339996,2915600
22-08-2014,254.539993,256.950012,252.610001,256.779999,256.779999,2833400
25-08-2014,258.190002,263.679993,258.190002,262.549988,262.549988,4318100
26-08-2014,264.980011,265.5,261.660004,261.73999,261.73999,3818000
27-08-2014,263.5,264.23999,260.290009,263.25,263.25,2985100
28-08-2014,261.890015,264.480011,261.640015,263.859985,263.859985,2844900
29-08-2014,268.700012,272,267.51001,269.700012,269.700012,6447100
02-09-2014,275.5,284.890015,274.299988,284.119995,284.119995,9852400
03-09-2014,287.670013,288,280.100006,281.190002,281.190002,6772300
04-09-2014,284.01001,291.420013,280.399994,286.040009,286.040009,8341700
05-09-2014,282.549988,282.899994,272.51001,277.390015,277.390015,11169900
08-09-2014,277.619995,284.880005,277.519989,282.109985,282.109985,5501600
09-09-2014,282.98999,285.48999,277,278.480011,278.480011,4558800
10-09-2014,279.5,281.410004,273.660004,281.100006,281.100006,3781300
11-09-2014,280.459991,284.790009,278.630005,280.309998,280.309998,3766100
12-09-2014,280.5,282.390015,277,279.200012,279.200012,3324600
15-09-2014,274.369995,274.399994,249.130005,253.860001,253.860001,16455400
16-09-2014,255.149994,262.459991,252.419998,260.73999,260.73999,8300100
17-09-2014,262.410004,264.700012,259.5,261.380005,261.380005,5177700
18-09-2014,263.359985,265.600006,262.320007,263.820007,263.820007,3692600
19-09-2014,257.98999,261.429993,255.270004,259.320007,259.320007,6810900
22-09-2014,255,256.019989,244.710007,250.029999,250.029999,8214100
23-09-2014,245.220001,253.800003,245,250.410004,250.410004,5658700
24-09-2014,251.119995,252.839996,247.039993,252.139999,252.139999,3749500
25-09-2014,252.520004,254.960007,246.100006,246.949997,246.949997,4834200
26-09-2014,248.25,249.729996,246.070007,246.600006,246.600006,3795400
29-09-2014,244,248.639999,241.380005,245.259995,245.259995,4852700
30-09-2014,246.919998,247.649994,240.119995,242.679993,242.679993,4238300
01-10-2014,242.199997,242.660004,235.649994,240.240005,240.240005,5941700
02-10-2014,250.199997,252.789993,245.360001,251.419998,251.419998,8998200
03-10-2014,253.059998,256.5,251.029999,255.210007,255.210007,5406300
06-10-2014,259.130005,262.48999,257.799988,260.619995,260.619995,7713300
07-10-2014,258.529999,261.459991,255.729996,259.570007,259.570007,4485500
08-10-2014,260.100006,262.880005,252.639999,259.279999,259.279999,5055100
09-10-2014,262.25,265.540009,254.399994,257.01001,257.01001,7361300
10-10-2014,244.639999,245.889999,235.199997,236.910004,236.910004,12888300
13-10-2014,238.570007,238.960007,221,224.589996,224.589996,11268700
14-10-2014,228.25,232.470001,223,227.059998,227.059998,7105300
15-10-2014,220,230.990005,217.320007,229.699997,229.699997,9147300
16-10-2014,219.720001,229.919998,219.100006,226.350006,226.350006,5399300
17-10-2014,233.380005,234.770004,226.550003,227.479996,227.479996,10549400
20-10-2014,226.720001,232.399994,225.509995,230.470001,230.470001,3494400
21-10-2014,234.270004,235.389999,230.800003,235.339996,235.339996,4130300
22-10-2014,233.190002,237.389999,230.559998,231.100006,231.100006,4116600
23-10-2014,234.660004,236.279999,232,235.289993,235.289993,3492400
24-10-2014,236.270004,237.800003,231.199997,235.240005,235.240005,3463300
27-10-2014,234.25,234.610001,220.309998,221.669998,221.669998,9553300
28-10-2014,229.600006,244.600006,228.25,242.770004,242.770004,10516300
29-10-2014,241.130005,241.5,235.639999,238.100006,238.100006,4962500
30-10-2014,238.139999,240.5,235.059998,238.660004,238.660004,3228400
31-10-2014,242.509995,243.119995,238.75,241.699997,241.699997,3775300
03-11-2014,243,247.559998,241.320007,242.589996,242.589996,4203800
04-11-2014,240.490005,242.350006,236.529999,238.929993,238.929993,3682600
05-11-2014,241,241.360001,230.529999,230.970001,230.970001,9045900
06-11-2014,234.490005,246.690002,228.5,241.220001,241.220001,15354700
07-11-2014,242.190002,242.839996,237.199997,240.199997,240.199997,5161000
10-11-2014,239.110001,242.880005,236.800003,241.929993,241.929993,4577200
11-11-2014,242.550003,251.820007,242,251.080002,251.080002,7948800
12-11-2014,249.720001,252.339996,245.580002,249.100006,249.100006,5870800
13-11-2014,250.619995,255.75,250.25,251.699997,251.699997,6236000
14-11-2014,250,258.850006,248.5,258.679993,258.679993,6101100
17-11-2014,257.48999,259,252.020004,253.979996,253.979996,4025700
18-11-2014,255.860001,259.98999,255.509995,257.700012,257.700012,4473000
19-11-2014,250.610001,251.880005,245.600006,247.740005,247.740005,7918500
20-11-2014,247.949997,250.929993,246,248.710007,248.710007,3587200
21-11-2014,252.210007,252.779999,242.169998,242.779999,242.779999,7485100
24-11-2014,245.199997,247.600006,240.639999,246.720001,246.720001,4789700
25-11-2014,247.350006,249.720001,246.089996,248.089996,248.089996,3159800
26-11-2014,248.339996,249,246.600006,248.440002,248.440002,1981200
28-11-2014,245.350006,246.690002,242.520004,244.520004,244.520004,2119700
01-12-2014,241.160004,242.470001,229.009995,231.639999,231.639999,8619400
02-12-2014,234.570007,234.880005,228,231.429993,231.429993,5887000
03-12-2014,226.25,229.720001,225.5,229.300003,229.300003,5307700
04-12-2014,228.600006,230.899994,227.809998,228.279999,228.279999,3855600
05-12-2014,228.669998,229.389999,222.259995,223.710007,223.710007,6063600
08-12-2014,221.539993,224.860001,212.339996,214.360001,214.360001,9225600
09-12-2014,209.339996,217.729996,204.270004,216.889999,216.889999,9431500
10-12-2014,214.130005,216.770004,207.699997,209.839996,209.839996,7314100
11-12-2014,210.529999,215.429993,208.229996,208.880005,208.880005,6694400
12-12-2014,204.820007,211.679993,204.5,207,207,7173800
15-12-2014,209.289993,209.800003,202.669998,204.039993,204.039993,5218300
16-12-2014,200.889999,203.679993,195.369995,197.809998,197.809998,8426100
17-12-2014,193.059998,206.649994,192.649994,205.820007,205.820007,7367800
18-12-2014,212.380005,218.440002,211.800003,218.259995,218.259995,7483300
19-12-2014,220.190002,220.399994,214.5,219.289993,219.289993,6910500
22-12-2014,220,224.059998,218.259995,222.600006,222.600006,4799400
23-12-2014,223.809998,224.320007,219.520004,220.970001,220.970001,4505700
24-12-2014,219.770004,222.5,219.25,222.259995,222.259995,1332200
26-12-2014,221.509995,228.5,221.5,227.820007,227.820007,3327000
29-12-2014,226.899994,227.910004,224.020004,225.710007,225.710007,2802500
30-12-2014,223.990005,225.649994,221.399994,222.229996,222.229996,2903200
31-12-2014,223.089996,225.679993,222.25,222.410004,222.410004,2402100
02-01-2015,222.869995,223.25,213.259995,219.309998,219.309998,4764400
05-01-2015,214.550003,216.5,207.160004,210.089996,210.089996,5368500
06-01-2015,210.059998,214.199997,204.210007,211.279999,211.279999,6261900
07-01-2015,213.350006,214.779999,209.779999,210.949997,210.949997,2968400
08-01-2015,212.809998,213.800003,210.009995,210.619995,210.619995,3442500
09-01-2015,208.919998,209.979996,204.960007,206.660004,206.660004,4591300
12-01-2015,203.050003,204.470001,199.25,202.210007,202.210007,5944200
13-01-2015,203.320007,207.610001,200.910004,204.25,204.25,4477300
14-01-2015,185.830002,195.199997,185,192.690002,192.690002,11551900
15-01-2015,194.490005,195.75,190,191.869995,191.869995,5216500
16-01-2015,190.699997,194.490005,189.649994,193.070007,193.070007,3603200
20-01-2015,193.869995,194.119995,187.039993,191.929993,191.929993,4489400
21-01-2015,189.550003,198.679993,189.509995,196.570007,196.570007,4153000
22-01-2015,197,203.240005,195.199997,201.619995,201.619995,4116900
23-01-2015,200.289993,203.5,198.330002,201.289993,201.289993,3438600
26-01-2015,201.830002,208.619995,201.050003,206.550003,206.550003,3234500
27-01-2015,204.419998,208.029999,203.300003,205.979996,205.979996,2781000
28-01-2015,206.110001,206.369995,198.419998,199.369995,199.369995,3149600
29-01-2015,201.070007,205.979996,196.5,205.199997,205.199997,3548100
30-01-2015,203.960007,207.470001,203,203.600006,203.600006,3007000
02-02-2015,203.970001,211.949997,203.300003,210.940002,210.940002,4149200
03-02-2015,213.220001,220.369995,211.270004,218.360001,218.360001,4812900
04-02-2015,218.289993,221.479996,216.800003,218.550003,218.550003,3305400
05-02-2015,219.880005,225.479996,219.639999,220.990005,220.990005,3522900
06-02-2015,222,223.399994,216.5,217.360001,217.360001,3233200
09-02-2015,215.380005,217.929993,211.990005,217.479996,217.479996,3472400
10-02-2015,217.550003,220.5,215,216.289993,216.289993,5390500
11-02-2015,212.210007,214.740005,207.279999,212.800003,212.800003,9769100
12-02-2015,193.570007,203.089996,193.279999,202.880005,202.880005,15649600
13-02-2015,202.899994,205.990005,200.910004,203.770004,203.770004,6191000
17-02-2015,205.699997,205.699997,201.5,204.350006,204.350006,3979600
18-02-2015,204.169998,206.169998,202.600006,204.460007,204.460007,2708800
19-02-2015,205,212.440002,203.75,211.710007,211.710007,5154100
20-02-2015,210.779999,217.600006,209.809998,217.110001,217.110001,5982100
23-02-2015,215.660004,218.199997,206.330002,207.339996,207.339996,8499800
24-02-2015,207.289993,207.289993,201.699997,204.110001,204.110001,6584900
25-02-2015,204.940002,207.139999,202.580002,203.759995,203.759995,3909500
26-02-2015,204,211.089996,202.220001,207.190002,207.190002,6472900
27-02-2015,206.899994,208.550003,202.800003,203.339996,203.339996,3882100
02-03-2015,202.699997,203.339996,195.830002,197.330002,197.330002,7922100
03-03-2015,196.809998,200.240005,195.320007,199.559998,199.559998,4432300
04-03-2015,199.25,202.520004,197.210007,202.440002,202.440002,4212000
05-03-2015,202.850006,206.190002,200.149994,200.630005,200.630005,4877000
06-03-2015,199.210007,200.75,192.149994,193.880005,193.880005,6712400
09-03-2015,194.389999,194.490005,188.25,190.880005,190.880005,6736700
10-03-2015,188.460007,193.5,187.600006,190.320007,190.320007,5530900
11-03-2015,191.149994,196.179993,191.009995,193.740005,193.740005,4974900
12-03-2015,193.75,194.449997,189.75,191.070007,191.070007,4149300
13-03-2015,188.949997,191.75,187.320007,188.679993,188.679993,5434300
16-03-2015,192,195.910004,189.800003,195.699997,195.699997,5628800
17-03-2015,195.429993,198.710007,193.940002,194.729996,194.729996,4883200
18-03-2015,194.960007,200.880005,193.110001,200.710007,200.710007,4756300
19-03-2015,202,204.589996,194.529999,195.649994,195.649994,8475200
20-03-2015,197.449997,198.990005,195.619995,198.080002,198.080002,4269500
23-03-2015,198.5,200.5,197.470001,199.630005,199.630005,2620900
24-03-2015,201.580002,203.789993,199.75,201.720001,201.720001,3649900
25-03-2015,198.270004,198.589996,192.699997,194.300003,194.300003,5730400
26-03-2015,193.919998,194.789993,189.699997,190.410004,190.410004,4128000
27-03-2015,189.070007,189.289993,181.399994,185,185,8526900
30-03-2015,185.850006,192.25,181.800003,190.570007,190.570007,10089500
31-03-2015,193.529999,193.759995,188.410004,188.770004,188.770004,5026600
01-04-2015,188.699997,192.300003,186.050003,187.589996,187.589996,3786000
02-04-2015,190.229996,193.229996,190,191,191,5010400
06-04-2015,198,207.75,197.5,203.100006,203.100006,12455800
07-04-2015,202.509995,205.059998,201.139999,203.25,203.25,4347900
08-04-2015,208.199997,210.899994,205.869995,207.669998,207.669998,6303100
09-04-2015,208.429993,210.369995,206.119995,210.089996,210.089996,3800200
10-04-2015,209.850006,211.649994,209,210.899994,210.899994,4067700
13-04-2015,210.440002,213,209.050003,209.779999,209.779999,3758200
14-04-2015,208.570007,209.490005,205.5,207.460007,207.460007,3017000
15-04-2015,207.460007,209.589996,206.600006,207.830002,207.830002,1952400
16-04-2015,207.699997,209.169998,206.289993,206.699997,206.699997,1659100
17-04-2015,204.990005,206.880005,203.5,206.789993,206.789993,2469900
20-04-2015,206.779999,207.850006,203.850006,205.270004,205.270004,2554700
21-04-2015,205.800003,210.75,204.309998,209.410004,209.410004,3432500
22-04-2015,212.5,221.880005,211.690002,219.440002,219.440002,7863000
23-04-2015,218.270004,221.479996,217.149994,218.600006,218.600006,4411200
24-04-2015,220.5,220.800003,218.009995,218.429993,218.429993,2427800
27-04-2015,222.559998,238.75,222,231.550003,231.550003,11672600
28-04-2015,234.75,235.5,228.029999,230.479996,230.479996,6085400
29-04-2015,230.050003,234.970001,227.630005,232.449997,232.449997,3936100
30-04-2015,230.389999,232.889999,225.169998,226.050003,226.050003,3911900
01-05-2015,229.940002,231.770004,220.410004,226.029999,226.029999,5281700
04-05-2015,228.179993,234.729996,227.110001,230.509995,230.509995,4434600
05-05-2015,237.759995,239.5,229.130005,232.949997,232.949997,5796900
06-05-2015,234.100006,234.470001,228.199997,230.429993,230.429993,5270900
07-05-2015,221,237.479996,220.25,236.800003,236.800003,9455900
08-05-2015,235.990005,238.410004,233.699997,236.610001,236.610001,4668200
11-05-2015,236.289993,242.880005,235.309998,239.490005,239.490005,5672300
12-05-2015,240.110001,246.350006,238.190002,244.740005,244.740005,6363400
13-05-2015,247.610001,248.300003,242.25,243.179993,243.179993,5440200
14-05-2015,244.820007,244.889999,241.25,244.100006,244.100006,2895900
15-05-2015,243.929993,249.399994,242.5,248.839996,248.839996,4527600
18-05-2015,247,249.899994,246,248.75,248.75,3348000
19-05-2015,248.429993,251,246.149994,247.139999,247.139999,3674200
20-05-2015,247.130005,247.740005,241.369995,244.350006,244.350006,3755600
21-05-2015,243.029999,246.619995,242.360001,245.619995,245.619995,1970600
22-05-2015,245.380005,248.600006,245.009995,247.729996,247.729996,2223100
26-05-2015,247.679993,252,246.5,247.460007,247.460007,3498700
27-05-2015,248.509995,249.5,245.550003,247.429993,247.429993,3408200
28-05-2015,247.029999,251.800003,245.050003,251.449997,251.449997,3647300
29-05-2015,251,252.869995,249.429993,250.800003,250.800003,3781700
01-06-2015,251.410004,251.600006,247.470001,249.449997,249.449997,2505100
02-06-2015,248.919998,249.399994,246.300003,248.350006,248.350006,2125800
03-06-2015,248.199997,250.720001,247.009995,248.990005,248.990005,1781500
04-06-2015,247.5,249.300003,245.710007,245.919998,245.919998,2453600
05-06-2015,246,249.699997,245.679993,249.139999,249.139999,3022000
08-06-2015,250.850006,258.75,250.309998,256.290009,256.290009,5001200
09-06-2015,255.399994,257.73999,254.139999,256,256,2611100
10-06-2015,251.899994,254,248.5,250.699997,250.699997,3454500
11-06-2015,253.259995,254.369995,250.429993,251.410004,251.410004,2044100
12-06-2015,250.210007,253.460007,250.210007,250.690002,250.690002,1422300
15-06-2015,249.699997,251.279999,246.009995,250.380005,250.380005,2186200
16-06-2015,250.130005,253.440002,249.100006,253.119995,253.119995,1984700
17-06-2015,252.169998,264.359985,252.020004,260.410004,260.410004,5512900
18-06-2015,262,263.459991,260.019989,261.890015,261.890015,2782700
19-06-2015,262.399994,263.799988,260.100006,262.51001,262.51001,2463000
22-06-2015,262.149994,264.399994,255.690002,259.790009,259.790009,4561100
23-06-2015,260.320007,268,258.570007,267.670013,267.670013,3870800
24-06-2015,266.980011,267.350006,263.720001,265.170013,265.170013,2412300
25-06-2015,266.450012,271.410004,265.25,268.790009,268.790009,2849200
26-06-2015,268.890015,269.109985,266,267.089996,267.089996,3838400
29-06-2015,261.950012,265.950012,260.700012,262.019989,262.019989,3478900
30-06-2015,264.799988,270.920013,264,268.26001,268.26001,3086900
01-07-2015,271.109985,272.619995,267.850006,269.149994,269.149994,2101200
02-07-2015,280.200012,282.450012,273.309998,280.019989,280.019989,7163900
06-07-2015,278.880005,281.690002,276.299988,279.720001,279.720001,4121900
07-07-2015,275,275.200012,260.769989,267.880005,267.880005,6105100
08-07-2015,259.320007,260.799988,254.309998,254.960007,254.960007,6221100
09-07-2015,259.079987,262.950012,256.790009,257.920013,257.920013,3334100
10-07-2015,262.220001,263,257.820007,259.149994,259.149994,2610900
13-07-2015,262.25,262.549988,256.049988,262.160004,262.160004,2960300
14-07-2015,262.100006,265.98999,260.51001,265.649994,265.649994,1907600
15-07-2015,266.73999,267.48999,262.079987,263.140015,263.140015,2021600
16-07-2015,264.220001,267.200012,263.160004,266.679993,266.679993,1616000
17-07-2015,272.5,275.540009,268.25,274.660004,274.660004,5004100
20-07-2015,275,286.649994,272.540009,282.26001,282.26001,4978500
21-07-2015,270.049988,273.5,266.549988,266.769989,266.769989,6108700
22-07-2015,261.269989,269.440002,260.859985,267.869995,267.869995,3105000
23-07-2015,269.649994,269.899994,265.269989,267.200012,267.200012,2227200
24-07-2015,267.380005,271.089996,263.920013,265.410004,265.410004,2836500
27-07-2015,262.429993,264.429993,250.789993,253.009995,253.009995,4694200
28-07-2015,255.75,265.399994,251.839996,264.820007,264.820007,3895800
29-07-2015,264.269989,267.890015,262,263.820007,263.820007,2790100
30-07-2015,262.690002,266.940002,262.109985,266.790009,266.790009,2034600
31-07-2015,267.600006,269.359985,265.119995,266.149994,266.149994,2222600
03-08-2015,266.290009,266.709991,257.070007,259.98999,259.98999,2553500
04-08-2015,260.01001,266.720001,258.339996,266.279999,266.279999,2352500
05-08-2015,263.579987,271,260.399994,270.130005,270.130005,6214300
06-08-2015,249.539993,255,236.119995,246.130005,246.130005,14623800
07-08-2015,243.580002,243.729996,238.389999,242.509995,242.509995,5073400
10-08-2015,238.149994,242.970001,236.050003,241.139999,241.139999,4185900
11-08-2015,237.149994,239.300003,234.440002,237.369995,237.369995,4253300
12-08-2015,235,239.770004,232.740005,238.169998,238.169998,3728000
13-08-2015,239.860001,246.479996,239.119995,242.509995,242.509995,4689200
14-08-2015,247.240005,247.929993,241.770004,243.149994,243.149994,4351700
17-08-2015,255.559998,256.589996,250.509995,254.990005,254.990005,7176700
18-08-2015,255.380005,260.950012,253.559998,260.720001,260.720001,4195000
19-08-2015,260.329987,260.649994,255.020004,255.25,255.25,3604300
20-08-2015,252.059998,254.559998,241.899994,242.179993,242.179993,4905800
21-08-2015,236,243.800003,230.509995,230.770004,230.770004,6590200
24-08-2015,202.789993,231.399994,195,218.869995,218.869995,9581600
25-08-2015,230.520004,230.899994,219.119995,220.029999,220.029999,4327300
26-08-2015,227.929993,228,215.509995,224.839996,224.839996,4963000
27-08-2015,231,244.75,230.809998,242.990005,242.990005,7656000
28-08-2015,241.860001,251.449997,241.570007,248.479996,248.479996,5513700
31-08-2015,245.619995,254.949997,245.509995,249.059998,249.059998,4680800
01-09-2015,240.339996,246,236.970001,238.630005,238.630005,5454800
02-09-2015,245.300003,247.880005,239.779999,247.690002,247.690002,4629200
03-09-2015,252.059998,252.080002,245,245.570007,245.570007,4194800
04-09-2015,240.889999,244.089996,238.199997,241.929993,241.929993,3689200
08-09-2015,245.050003,249.160004,244.050003,248.169998,248.169998,3138200
09-09-2015,252.050003,254.25,248.300003,248.910004,248.910004,3384700
10-09-2015,247.229996,250.720001,245.330002,248.479996,248.479996,2709000
11-09-2015,247.639999,250.240005,244.729996,250.240005,250.240005,2350800
14-09-2015,251.100006,254.25,249.669998,253.190002,253.190002,2890900
15-09-2015,252.75,254.600006,249.5,253.570007,253.570007,2929300
16-09-2015,253.039993,262.880005,252.880005,262.25,262.25,4417100
17-09-2015,263.959991,265.5,260.690002,262.070007,262.070007,3585800
18-09-2015,257.959991,263.820007,257.5,260.619995,260.619995,3739800
21-09-2015,263.980011,271.570007,255.800003,264.200012,264.200012,6120200
22-09-2015,259.029999,262.649994,255.869995,260.940002,260.940002,3664400
23-09-2015,261.950012,262.079987,257.579987,261.059998,261.059998,2600800
24-09-2015,259.529999,263.450012,256.209991,263.119995,263.119995,3448200
25-09-2015,266.609985,266.910004,256.149994,256.910004,256.910004,3773400
28-09-2015,257.350006,259.790009,246.610001,248.429993,248.429993,4901100
29-09-2015,250.460007,254.729996,245.460007,246.649994,246.649994,3703200
30-09-2015,252,252.399994,242.339996,248.399994,248.399994,4923300
01-10-2015,247.509995,248.5,237.130005,239.880005,239.880005,4573000
02-10-2015,235.600006,247.699997,234.929993,247.570007,247.570007,4424000
05-10-2015,248.839996,249.839996,244.130005,246.149994,246.149994,3689900
06-10-2015,240,243.029999,235.580002,241.460007,241.460007,5225200
07-10-2015,236.630005,237.699997,229.119995,231.960007,231.960007,6814000
08-10-2015,230.080002,230.720001,221.309998,226.720001,226.720001,6133200
09-10-2015,220.929993,224.369995,218.360001,220.690002,220.690002,6158400
12-10-2015,222.990005,223,215.270004,215.580002,215.580002,3836300
13-10-2015,213.279999,222.520004,211.130005,219.25,219.25,5171500
14-10-2015,220.669998,220.949997,215.429993,216.880005,216.880005,3104400
15-10-2015,216.429993,221.729996,213.699997,221.309998,221.309998,2844200
16-10-2015,223.039993,230.479996,222.869995,227.009995,227.009995,4334500
19-10-2015,226.5,231.149994,224.940002,228.100006,228.100006,2507900
20-10-2015,227.720001,228.600006,202,213.029999,213.029999,14863300
21-10-2015,211.990005,214.809998,208.800003,210.089996,210.089996,4151500
22-10-2015,211.559998,215.75,209.399994,211.720001,211.720001,2825200
23-10-2015,215,215.350006,207.690002,209.089996,209.089996,4235500
26-10-2015,211.380005,215.880005,210,215.259995,215.259995,3391400
27-10-2015,214.839996,217.100006,207.509995,210.350006,210.350006,3519400
28-10-2015,211.309998,213.449997,208.300003,212.960007,212.960007,2728600
29-10-2015,211.75,213.75,210.639999,211.630005,211.630005,1782400
30-10-2015,210.399994,211.630005,203.889999,206.929993,206.929993,4438900
02-11-2015,208.919998,215.800003,207.220001,213.789993,213.789993,3927900
03-11-2015,213.850006,214.440002,207.75,208.350006,208.350006,8332500
04-11-2015,227,232.740005,225.199997,231.630005,231.630005,12706700
05-11-2015,230.580002,234.580002,229.190002,231.770004,231.770004,4496800
06-11-2015,230.699997,233.360001,229.5,232.360001,232.360001,2445300
09-11-2015,232.990005,232.990005,224.309998,225.330002,225.330002,3850900
10-11-2015,223.479996,223.699997,216.080002,216.5,216.5,4617000
11-11-2015,217.770004,219.479996,213.630005,219.080002,219.080002,3347800
12-11-2015,217.850006,219,212.660004,212.940002,212.940002,2915900
13-11-2015,212.949997,212.990005,206.520004,207.190002,207.190002,3430300
16-11-2015,206.089996,214.979996,205.800003,214.309998,214.309998,2925400
17-11-2015,215.199997,216,211.399994,214,214,2148700
18-11-2015,214.5,221.380005,212.520004,221.070007,221.070007,2811900
19-11-2015,220.539993,226.190002,220.300003,221.800003,221.800003,2504400
20-11-2015,223.490005,225,213.580002,220.009995,220.009995,4400700
23-11-2015,217.350006,219.179993,214.679993,217.75,217.75,2526200
24-11-2015,215.369995,221,215,218.25,218.25,2480300
25-11-2015,221.339996,230.830002,220.380005,229.639999,229.639999,3990800
27-11-2015,231.059998,232.25,227.009995,231.610001,231.610001,1949400
30-11-2015,231.789993,234.279999,229.080002,230.259995,230.259995,2659800
01-12-2015,231.059998,238,231.050003,237.190002,237.190002,3734000
02-12-2015,237,238.600006,231.229996,231.990005,231.990005,2981500
03-12-2015,235.479996,237.449997,230,232.710007,232.710007,2939600
04-12-2015,232.460007,233.270004,227.660004,230.380005,230.380005,2573600
07-12-2015,227.699997,235.630005,226.149994,231.130005,231.130005,3144200
08-12-2015,227.520004,228.800003,224.199997,226.720001,226.720001,2687600
09-12-2015,226.699997,227.5,220.720001,224.520004,224.520004,3057800
10-12-2015,224.710007,228.490005,223.639999,227.070007,227.070007,2067000
11-12-2015,225.240005,225.75,216.639999,217.020004,217.020004,3268700
14-12-2015,217.509995,220.919998,214.869995,218.580002,218.580002,2827100
15-12-2015,221.820007,222.220001,218,221.089996,221.089996,2244400
16-12-2015,222.100006,234.880005,220.729996,234.509995,234.509995,5104300
17-12-2015,233.940002,237.759995,229.809998,233.389999,233.389999,3298600
18-12-2015,232.889999,235.899994,229.289993,230.460007,230.460007,3014200
21-12-2015,231.690002,235.830002,231.080002,232.559998,232.559998,1953200
22-12-2015,234.990005,236.550003,229.630005,229.949997,229.949997,1958700
23-12-2015,232.179993,233.449997,228.130005,229.699997,229.699997,1555000
24-12-2015,230.559998,231.880005,228.279999,230.570007,230.570007,710300
28-12-2015,231.490005,231.979996,225.539993,228.949997,228.949997,1900200
29-12-2015,230.059998,237.720001,229.550003,237.190002,237.190002,2406300
30-12-2015,236.600006,243.630005,235.669998,238.089996,238.089996,3697900
31-12-2015,238.509995,243.449997,238.369995,240.009995,240.009995,2715000
04-01-2016,230.720001,231.380005,219,223.410004,223.410004,6827100
05-01-2016,226.360001,226.889999,220,223.429993,223.429993,3186800
06-01-2016,220,220.050003,215.979996,219.039993,219.039993,3779100
07-01-2016,214.190002,218.440002,213.669998,215.649994,215.649994,3554300
08-01-2016,217.860001,220.440002,210.770004,211,211,3628100
11-01-2016,214.009995,214.449997,203,207.850006,207.850006,4089700
12-01-2016,211.600006,213.740005,205.309998,209.970001,209.970001,3091900
13-01-2016,212.009995,212.649994,200,200.309998,200.309998,4126400
14-01-2016,202.210007,210,193.380005,206.179993,206.179993,6490700
15-01-2016,198.970001,205.070007,197.25,204.990005,204.990005,5578600
19-01-2016,208.710007,210.470001,200.779999,204.720001,204.720001,4038700
20-01-2016,199.399994,201.279999,191.25,198.699997,198.699997,5838600
21-01-2016,201.550003,203.229996,195.020004,199.970001,199.970001,3166200
22-01-2016,204.800003,205.5,199.029999,202.550003,202.550003,3124100
25-01-2016,200.059998,203.570007,195.880005,196.380005,196.380005,2698700
26-01-2016,196.699997,197.820007,188.880005,193.559998,193.559998,4946800
27-01-2016,192.380005,193.259995,185.770004,188.070007,188.070007,3617200
28-01-2016,190.789993,191.279999,182.410004,189.699997,189.699997,4592800
29-01-2016,189.949997,193.740005,188.080002,191.199997,191.199997,2852300
01-02-2016,188.759995,199.520004,182.75,196.940002,196.940002,5297600
02-02-2016,192.419998,193.119995,180.229996,182.779999,182.779999,5773600
03-02-2016,183.589996,183.940002,170.179993,173.479996,173.479996,7931400
04-02-2016,170.699997,175.979996,166.990005,175.330002,175.330002,4363900
05-02-2016,171.300003,173,157.740005,162.600006,162.600006,9437600
08-02-2016,157.100006,157.149994,146,147.990005,147.990005,9313000
09-02-2016,142.320007,159.789993,141.050003,148.25,148.25,8575100
10-02-2016,150.5,154.970001,141.740005,143.669998,143.669998,10406500
11-02-2016,152,163.259995,147,150.470001,150.470001,14252400
12-02-2016,155,157.009995,143.699997,151.039993,151.039993,7235800
16-02-2016,158.699997,162.949997,154.110001,155.169998,155.169998,5593800
17-02-2016,159,169.339996,156.679993,168.679993,168.679993,5825200
18-02-2016,172.419998,172.949997,164.770004,166.770004,166.770004,3887600
19-02-2016,163.660004,167.490005,162.5,166.580002,166.580002,2959400
22-02-2016,170.119995,178.910004,169.850006,177.740005,177.740005,5060100
23-02-2016,176.160004,181.729996,173.679993,177.210007,177.210007,5984400
24-02-2016,172.75,179.5,167.839996,179,179,5395600
25-02-2016,178.649994,188.520004,175.199997,187.429993,187.429993,5720500
26-02-2016,188.699997,192,185,190.339996,190.339996,6065100
29-02-2016,192.399994,196.350006,189.220001,191.929993,191.929993,4499000
01-03-2016,194.25,195.949997,182.699997,186.350006,186.350006,6712200
02-03-2016,183.729996,188.520004,181.5,188.339996,188.339996,4862400
03-03-2016,188.279999,197.419998,184.220001,195.740005,195.740005,4820500
04-03-2016,198,204.029999,197.5,201.039993,201.039993,6489100
07-03-2016,197.679993,209.699997,197.399994,205.289993,205.289993,5329400
08-03-2016,203.5,207.5,202.199997,202.600006,202.600006,4178700
09-03-2016,204.520004,209.369995,202.789993,208.720001,208.720001,3208600
10-03-2016,210,213.289993,200.669998,205.179993,205.179993,5183200
11-03-2016,207.929993,209.419998,205.330002,207.5,207.5,3343100
14-03-2016,212.649994,216.720001,210.639999,215.149994,215.149994,4065700
15-03-2016,214.270004,218.970001,211.5,218.339996,218.339996,3180500
16-03-2016,218,222.580002,217.020004,221.929993,221.929993,3516700
17-03-2016,221.470001,228.5,220,226.380005,226.380005,3782900
18-03-2016,229.100006,234.479996,228.059998,232.740005,232.740005,4711800
21-03-2016,235.339996,239.880005,235,238.320007,238.320007,5307800
22-03-2016,237.210007,238.990005,232.559998,234.240005,234.240005,4316000
23-03-2016,232.369995,234.729996,222.029999,222.580002,222.580002,4948800
24-03-2016,215.779999,228.889999,215,227.75,227.75,4960900
28-03-2016,231.610001,234.809998,225,230.259995,230.259995,3925700
29-03-2016,229.889999,232.380005,225.330002,230.130005,230.130005,4004900
30-03-2016,235.089996,235.5,226.5,226.889999,226.889999,4033000
31-03-2016,229.339996,237.419998,225.009995,229.770004,229.770004,8012900
01-04-2016,244.830002,247.899994,233.25,237.589996,237.589996,15997500
04-04-2016,249.119995,252.119995,243.639999,246.990005,246.990005,13475300
05-04-2016,240.5,256.559998,240,255.470001,255.470001,9948700
06-04-2016,253.970001,267.73999,253.449997,265.420013,265.420013,11679900
07-04-2016,266.450012,269.339996,254.509995,257.200012,257.200012,8856200
08-04-2016,260.5,260.820007,248.020004,250.070007,250.070007,7363900
11-04-2016,251,258.98999,245.300003,249.919998,249.919998,9161700
12-04-2016,249.5,251.800003,243.630005,247.820007,247.820007,5750800
13-04-2016,248.509995,255.5,247.330002,254.529999,254.529999,4925600
14-04-2016,253,256.839996,251.050003,251.860001,251.860001,4120000
15-04-2016,251.309998,254.600006,249.119995,254.509995,254.509995,3752400
18-04-2016,252.229996,258.309998,251.660004,253.880005,253.880005,4261800
19-04-2016,253.119995,254.369995,241.25,247.369995,247.369995,6357500
20-04-2016,246.259995,253.660004,241.5,249.970001,249.970001,5194100
21-04-2016,248.990005,250.899994,246.910004,248.289993,248.289993,2783100
22-04-2016,248.889999,254,245.710007,253.75,253.75,3786300
25-04-2016,253.009995,257.380005,250.759995,251.820007,251.820007,3670300
26-04-2016,252.050003,255.729996,249.389999,253.740005,253.740005,3223800
27-04-2016,252.75,255,249.399994,251.470001,251.470001,3205800
28-04-2016,249.850006,253.429993,247.440002,247.710007,247.710007,2519000
29-04-2016,248.139999,248.429993,237.809998,240.759995,240.759995,5413800
02-05-2016,241.5,243.190002,234.820007,241.800003,241.800003,3843900
03-05-2016,237.360001,238.910004,231.619995,232.320007,232.320007,4302200
04-05-2016,230.289993,234.460007,220.399994,222.559998,222.559998,8262500
05-05-2016,228.460007,228.639999,209.789993,211.529999,211.529999,11254800
06-05-2016,210.869995,216.369995,208.110001,214.929993,214.929993,5685200
09-05-2016,215.720001,216.149994,206.800003,208.919998,208.919998,4776400
10-05-2016,207.550003,209.470001,205,208.690002,208.690002,4065200
11-05-2016,207.589996,215.479996,206.050003,208.960007,208.960007,5161900
12-05-2016,211.440002,211.669998,203.660004,207.279999,207.279999,3650500
13-05-2016,207.779999,211.199997,206.699997,207.610001,207.610001,2822800
16-05-2016,208.149994,213.149994,207.919998,208.289993,208.289993,2949400
17-05-2016,209.050003,209.820007,204.020004,204.660004,204.660004,2843600
18-05-2016,209.149994,215.309998,207.75,211.169998,211.169998,5617500
19-05-2016,213.619995,216.789993,207.300003,215.210007,215.210007,6866300
20-05-2016,216.990005,220.550003,216.350006,220.279999,220.279999,9007100
23-05-2016,219.869995,222.600006,215.860001,216.220001,216.220001,5093200
24-05-2016,216.600006,218.740005,215.179993,217.910004,217.910004,3013800
25-05-2016,217.910004,221.360001,216.509995,219.580002,219.580002,3126800
26-05-2016,220.5,225.259995,219.050003,225.119995,225.119995,4064000
27-05-2016,224.990005,225.929993,220.75,223.039993,223.039993,3650300
31-05-2016,223.039993,224.75,221.5,223.229996,223.229996,2789000
01-06-2016,221.479996,222.399994,216.889999,219.559998,219.559998,2982700
02-06-2016,219.589996,219.910004,217.110001,218.960007,218.960007,2009400
03-06-2016,220,221.940002,218.009995,218.990005,218.990005,2229000
06-06-2016,218,220.899994,215.449997,220.679993,220.679993,2249500
07-06-2016,222.240005,234.440002,221.520004,232.339996,232.339996,6213600
08-06-2016,233.800003,240.850006,232.610001,235.520004,235.520004,5972000
09-06-2016,234.979996,235.330002,227.059998,229.360001,229.360001,4492100
10-06-2016,227.389999,227.970001,218.419998,218.789993,218.789993,6026600
13-06-2016,219.5,225.770004,217.660004,217.869995,217.869995,4193000
14-06-2016,218.880005,222.199997,212.529999,214.960007,214.960007,3580200
15-06-2016,216.949997,221.899994,215.130005,217.699997,217.699997,2908500
16-06-2016,217.419998,218.039993,213.5,217.929993,217.929993,2440300
17-06-2016,217.809998,219.990005,214.5,215.470001,215.470001,3112600
20-06-2016,219.5,223.75,218.229996,219.699997,219.699997,3555500
21-06-2016,220.679993,222.570007,218.809998,219.610001,219.610001,4529000
22-06-2016,199.470001,205.949997,195.75,196.660004,196.660004,23742400
23-06-2016,195.690002,197.550003,192.130005,196.399994,196.399994,10130700
24-06-2016,190.050003,195.119995,189.729996,193.149994,193.149994,7026500
27-06-2016,190.860001,198.809998,187.869995,198.550003,198.550003,7205400
28-06-2016,201.889999,204.050003,199.410004,201.789993,201.789993,6212400
29-06-2016,205.130005,211.779999,203,210.190002,210.190002,5994900
30-06-2016,212.970001,213.5,209.020004,212.279999,212.279999,4843100
01-07-2016,206.139999,218.240005,206,216.5,216.5,5400000
05-07-2016,209.729996,214.539993,208,213.979996,213.979996,5175300
06-07-2016,210,215.229996,209,214.440002,214.440002,4919900
07-07-2016,213.100006,218.119995,213.009995,215.940002,215.940002,3599700
08-07-2016,217.800003,219.809998,214.5,216.779999,216.779999,4074800
11-07-2016,219.960007,226.779999,219.509995,224.779999,224.779999,5429800
12-07-2016,224.100006,227.5,223.220001,224.649994,224.649994,4571300
13-07-2016,225.5,225.589996,220.289993,222.529999,222.529999,3567100
14-07-2016,223.119995,224.940002,221.050003,221.529999,221.529999,2675800
15-07-2016,222.520004,222.75,219.639999,220.399994,220.399994,2234200
18-07-2016,219.639999,227.089996,218.300003,226.25,226.25,3412100
19-07-2016,225,229.100006,224.75,225.259995,225.259995,3115100
20-07-2016,226.470001,229.800003,225,228.360001,228.360001,2568500
21-07-2016,226,227.850006,219.100006,220.5,220.5,4428700
22-07-2016,221.990005,224.5,218.880005,222.270004,222.270004,2579700
25-07-2016,222.270004,231.389999,221.369995,230.009995,230.009995,4490700
26-07-2016,227.690002,230,225.300003,229.509995,229.509995,3430000
27-07-2016,229.339996,233.360001,226.919998,228.490005,228.490005,2885200
28-07-2016,227.949997,230.759995,226.600006,230.610001,230.610001,2419100
29-07-2016,230.699997,235.279999,230.240005,234.789993,234.789993,3070800
01-08-2016,235.5,236.630005,229.380005,230.009995,230.009995,4016300
02-08-2016,229.369995,229.869995,221.399994,227.199997,227.199997,3934400
03-08-2016,227.369995,229.699997,224.210007,225.789993,225.789993,3887800
04-08-2016,225.690002,230.860001,222.050003,230.610001,230.610001,4122800
05-08-2016,230,232,227.399994,230.029999,230.029999,3205200
08-08-2016,228,229.600006,226.089996,226.160004,226.160004,2263600
09-08-2016,226.820007,231.539993,226.649994,229.080002,229.080002,2207800
10-08-2016,228.240005,229.869995,224.619995,225.649994,225.649994,2338300
11-08-2016,226.169998,227.570007,223.410004,224.910004,224.910004,1875800
12-08-2016,225.410004,226.649994,224.039993,225.610001,225.610001,1813500
15-08-2016,226.020004,229.5,224.929993,225.589996,225.589996,2034300
16-08-2016,225.490005,227.190002,223.410004,223.610001,223.610001,2267100
17-08-2016,224.330002,224.830002,222.800003,223.240005,223.240005,1787100
18-08-2016,223.820007,225.660004,222.289993,223.509995,223.509995,1714500
19-08-2016,223.539993,225.169998,222.529999,225,225,1659500
22-08-2016,224.169998,225.110001,222.679993,222.929993,222.929993,2065500
23-08-2016,224.320007,228.490005,222.800003,224.839996,224.839996,4784400
24-08-2016,227.050003,227.149994,222.220001,222.619995,222.619995,2570700
25-08-2016,223.110001,223.800003,220.770004,220.960007,220.960007,1762500
26-08-2016,222.139999,222.860001,218.820007,219.990005,219.990005,2239000
29-08-2016,220.149994,220.399994,215,215.199997,215.199997,3257100
30-08-2016,216.110001,216.110001,210.520004,211.339996,211.339996,3168900
31-08-2016,210.429993,212.600006,208.649994,212.009995,212.009995,3276500
01-09-2016,209.009995,211.100006,200.5,200.770004,200.770004,7943100
02-09-2016,202.330002,203.199997,196.199997,197.779999,197.779999,5977400
06-09-2016,199.020004,203.25,199,202.830002,202.830002,4390600
07-09-2016,205.5,206.5,200.710007,201.710007,201.710007,3640900
08-09-2016,199.550003,199.889999,196.360001,197.360001,197.360001,3370000
09-09-2016,199.089996,199.919998,193.699997,194.470001,194.470001,3757000
12-09-2016,195,201.369995,194.100006,198.300003,198.300003,3715200
13-09-2016,197.059998,198.490005,193.449997,196.050003,196.050003,3589400
14-09-2016,195.75,197.919998,194.860001,196.410004,196.410004,2254500
15-09-2016,196.490005,202.520004,196.399994,200.419998,200.419998,3077200
16-09-2016,200.419998,205.699997,199,205.399994,205.399994,3107800
19-09-2016,207,209.429993,205,206.339996,206.339996,2297000
20-09-2016,206.850006,207.75,203.910004,204.639999,204.639999,2410500
21-09-2016,206.369995,207,201.559998,205.220001,205.220001,2633500
22-09-2016,206.399994,207.279999,203,206.429993,206.429993,2382900
23-09-2016,205.990005,210.179993,205.669998,207.449997,207.449997,2905200
26-09-2016,206.5,211,206.5,208.990005,208.990005,2394400
27-09-2016,209.649994,209.979996,204.610001,205.809998,205.809998,3373200
28-09-2016,207.509995,208.25,205.259995,206.270004,206.270004,2088400
29-09-2016,205.600006,207.330002,200.580002,200.699997,200.699997,2727000
30-09-2016,202.210007,204.979996,199.550003,204.029999,204.029999,2586300
03-10-2016,212.300003,215.669998,208.25,213.699997,213.699997,5999900
04-10-2016,213.100006,213.320007,208.820007,211.410004,211.410004,3541500
05-10-2016,212.240005,213.149994,208.119995,208.460007,208.460007,1877500
06-10-2016,202.460007,204.210007,200.210007,201,201,4703400
07-10-2016,201,201.320007,195.800003,196.610001,196.610001,3493000
10-10-2016,201.350006,204.139999,199.660004,200.949997,200.949997,3303100
11-10-2016,201.850006,202.199997,198.309998,200.100006,200.100006,2328400
12-10-2016,200.949997,203.880005,200.419998,201.509995,201.509995,1970700
13-10-2016,200.5,200.899994,197.050003,200.240005,200.240005,2494600
14-10-2016,200.660004,201.429993,196.300003,196.509995,196.509995,4269900
17-10-2016,197.050003,198.389999,192,193.960007,193.960007,4554100
18-10-2016,195.990005,199.470001,193.259995,199.100006,199.100006,5669000
19-10-2016,199.740005,206.660004,198.059998,203.559998,203.559998,6991200
20-10-2016,202.119995,203,197.050003,199.100006,199.100006,5072900
21-10-2016,198.600006,201.570007,197.410004,200.089996,200.089996,2943400
24-10-2016,201,203.949997,200.25,202.759995,202.759995,2751600
25-10-2016,202.899994,204.690002,201.199997,202.339996,202.339996,2445000
26-10-2016,201,203.190002,200.100006,202.240005,202.240005,5632800
27-10-2016,211.339996,213.699997,201.649994,204.009995,204.009995,13093700
28-10-2016,204,205.320007,199.830002,199.970001,199.970001,4280100
31-10-2016,202.490005,202.490005,195.809998,197.729996,197.729996,4692300
01-11-2016,198.039993,198.5,188.110001,190.789993,190.789993,7060000
02-11-2016,190.050003,192.699997,187.509995,188.020004,188.020004,4253400
03-11-2016,189,191.470001,187.039993,187.419998,187.419998,2653000
04-11-2016,189,193.460007,185.960007,190.559998,190.559998,5146000
07-11-2016,193.589996,194.289993,190.050003,193.210007,193.210007,3870100
08-11-2016,193.789993,197.490005,191.259995,194.940002,194.940002,3251400
09-11-2016,186.880005,192,183.949997,190.059998,190.059998,8173100
10-11-2016,191.050003,191.610001,180.419998,185.350006,185.350006,6750300
11-11-2016,184.240005,188.880005,183,188.559998,188.559998,3988500
14-11-2016,188,188.25,178.190002,181.449997,181.449997,6542200
15-11-2016,182.779999,186.429993,182.050003,183.770004,183.770004,3902000
16-11-2016,182.649994,184.729996,181.210007,183.929993,183.929993,3430400
17-11-2016,183.490005,189.490005,182.110001,188.660004,188.660004,4887100
18-11-2016,190.649994,193,185,185.020004,185.020004,5210300
21-11-2016,185.039993,188.889999,184.410004,184.520004,184.520004,4361000
22-11-2016,185.839996,191.470001,183.710007,191.169998,191.169998,5603400
23-11-2016,190.610001,195.639999,189,193.139999,193.139999,4885300
25-11-2016,193.639999,197.240005,193.639999,196.649994,196.649994,2366100
28-11-2016,195.479996,199.350006,194.550003,196.119995,196.119995,4529200
29-11-2016,195.559998,196.729996,189.5,189.570007,189.570007,4439300
30-11-2016,191,191.889999,187.5,189.399994,189.399994,3547100
01-12-2016,188.25,188.529999,181,181.880005,181.880005,5126400
02-12-2016,182.880005,184.880005,180,181.470001,181.470001,4042300
05-12-2016,182.509995,188.889999,182.509995,186.800003,186.800003,4072200
06-12-2016,185.520004,186.580002,182.679993,185.850006,185.850006,3391600
07-12-2016,186.149994,193.399994,185,193.149994,193.149994,5461900
08-12-2016,192.050003,192.5,189.539993,192.289993,192.289993,3194100
09-12-2016,190.869995,193.839996,190.809998,192.179993,192.179993,2722500
12-12-2016,192.800003,194.419998,191.179993,192.429993,192.429993,2438900
13-12-2016,193.179993,201.279999,193,198.149994,198.149994,6823900
14-12-2016,198.740005,203,196.759995,198.690002,198.690002,4150900
15-12-2016,198.410004,200.740005,197.389999,197.580002,197.580002,3219600
16-12-2016,198.080002,202.589996,197.600006,202.490005,202.490005,3779800
19-12-2016,202.490005,204.449997,199.839996,202.729996,202.729996,3488100
20-12-2016,203.050003,209,202.5,208.789993,208.789993,4689100
21-12-2016,208.449997,212.229996,207.410004,207.699997,207.699997,5207600
22-12-2016,208.220001,209.990005,206.5,208.449997,208.449997,3111100
23-12-2016,208,213.449997,207.710007,213.339996,213.339996,4662900
27-12-2016,214.880005,222.25,214.419998,219.529999,219.529999,5915700
28-12-2016,221.529999,223.800003,217.199997,219.740005,219.740005,3782500
29-12-2016,218.559998,219.199997,214.119995,214.679993,214.679993,4035900
30-12-2016,216.300003,217.5,211.679993,213.690002,213.690002,4642600
03-01-2017,214.860001,220.330002,210.960007,216.990005,216.990005,5923300
04-01-2017,214.75,228,214.309998,226.990005,226.990005,11213500
05-01-2017,226.419998,227.479996,221.949997,226.75,226.75,5911700
06-01-2017,226.929993,230.309998,225.449997,229.009995,229.009995,5527900
09-01-2017,228.970001,231.919998,228,231.279999,231.279999,3957000
10-01-2017,232,232,226.889999,229.869995,229.869995,3660000
11-01-2017,229.070007,229.979996,226.679993,229.729996,229.729996,3650800
12-01-2017,229.059998,230.699997,225.580002,229.589996,229.589996,3790200
13-01-2017,230,237.850006,229.589996,237.75,237.75,6093000
17-01-2017,236.699997,239.960007,234.369995,235.580002,235.580002,4611900
18-01-2017,236.649994,239.710007,235.580002,238.360001,238.360001,3769000
19-01-2017,247.25,248.679993,240.75,243.759995,243.759995,7732300
20-01-2017,245.460007,246,243.009995,244.729996,244.729996,4204300
23-01-2017,245.850006,250.889999,245.5,248.919998,248.919998,6262900
24-01-2017,250,254.800003,249.649994,254.610001,254.610001,4965500
25-01-2017,257.309998,258.459991,251.800003,254.470001,254.470001,5142600
26-01-2017,254.289993,255.740005,250.75,252.509995,252.509995,3152100
27-01-2017,251.380005,253,248.520004,252.949997,252.949997,3166300
30-01-2017,252.529999,255.289993,247.100006,250.630005,250.630005,3801100
31-01-2017,249.240005,255.889999,247.699997,251.929993,251.929993,4116100
01-02-2017,253.050003,253.199997,249.050003,249.240005,249.240005,3958800
02-02-2017,248.339996,252.419998,247.710007,251.550003,251.550003,2499800
03-02-2017,251.910004,252.179993,249.679993,251.330002,251.330002,2186700
06-02-2017,251,257.820007,250.630005,257.769989,257.769989,3562500
07-02-2017,258.190002,260,256.420013,257.480011,257.480011,4244800
08-02-2017,257.350006,263.359985,256.200012,262.079987,262.079987,3933000
09-02-2017,266.25,271.179993,266.149994,269.200012,269.200012,7820200
10-02-2017,269.790009,270.950012,266.109985,269.230011,269.230011,3619700
13-02-2017,270.73999,280.790009,270.51001,280.600006,280.600006,7029600
14-02-2017,279.029999,287.390015,278.609985,280.980011,280.980011,7329400
15-02-2017,280,282.23999,276.440002,279.76001,279.76001,4947900
16-02-2017,277.600006,280,268.5,268.950012,268.950012,7077300
17-02-2017,265.799988,272.890015,264.149994,272.230011,272.230011,6257100
21-02-2017,275.450012,281.399994,274.01001,277.390015,277.390015,5676700
22-02-2017,280.309998,283.450012,272.600006,273.51001,273.51001,8755000
23-02-2017,264,264.660004,255.559998,255.990005,255.990005,14915200
24-02-2017,252.660004,258.25,250.199997,257,257,8171600
27-02-2017,248.169998,248.360001,242.009995,246.229996,246.229996,11460800
28-02-2017,244.190002,251,243.899994,249.990005,249.990005,6078100
01-03-2017,254.179993,254.850006,249.110001,250.020004,250.020004,4809500
02-03-2017,249.710007,253.279999,248.270004,250.479996,250.479996,3351800
03-03-2017,250.740005,251.899994,249,251.570007,251.570007,2919400
06-03-2017,247.910004,251.699997,247.509995,251.210007,251.210007,3355500
07-03-2017,251.919998,253.889999,248.320007,248.589996,248.589996,3459500
08-03-2017,247,250.070007,245.320007,246.869995,246.869995,3725200
09-03-2017,247.630005,248.660004,243,244.899994,244.899994,3879300
10-03-2017,246.210007,246.5,243,243.690002,243.690002,3066300
13-03-2017,244.820007,246.850006,242.779999,246.169998,246.169998,3022600
14-03-2017,246.110001,258.119995,246.020004,258,258,7598400
15-03-2017,257,261,254.270004,255.729996,255.729996,5330800
16-03-2017,262.399994,265.75,259.059998,262.049988,262.049988,7132200
17-03-2017,264,265.329987,261.200012,261.5,261.5,6497500
20-03-2017,260.600006,264.549988,258.820007,261.920013,261.920013,3614300
21-03-2017,262.829987,264.799988,250.240005,250.679993,250.679993,6908600
22-03-2017,251.559998,255.070007,250.509995,255.009995,255.009995,4059300
23-03-2017,255.389999,257.670013,253.300003,254.779999,254.779999,3320200
24-03-2017,255.699997,263.890015,255.009995,263.160004,263.160004,5647300
27-03-2017,260.600006,270.570007,259.75,270.220001,270.220001,6230800
28-03-2017,277.019989,280.679993,275,277.450012,277.450012,7987600
29-03-2017,278.339996,279.600006,275.540009,277.380005,277.380005,3676200
30-03-2017,278.040009,282,277.209991,277.920013,277.920013,4148400
31-03-2017,278.730011,279.679993,276.320007,278.299988,278.299988,3294600
03-04-2017,286.899994,299,284.579987,298.519989,298.519989,13888600
04-04-2017,296.890015,304.809998,294.529999,303.700012,303.700012,10134600
05-04-2017,302.040009,304.880005,294.200012,295,295,7880900
06-04-2017,296.880005,301.940002,294.100006,298.700012,298.700012,5520600
07-04-2017,297.5,302.690002,297.149994,302.540009,302.540009,4579600
10-04-2017,309.149994,313.730011,308.709991,312.390015,312.390015,7664500
11-04-2017,313.380005,313.470001,305.5,308.709991,308.709991,5724600
12-04-2017,306.339996,308.450012,296.320007,296.839996,296.839996,6050700
13-04-2017,296.700012,307.390015,295.299988,304,304,9284600
17-04-2017,302.700012,304,298.679993,301.440002,301.440002,4138700
18-04-2017,299.700012,300.839996,297.899994,300.25,300.25,3035700
19-04-2017,302.459991,306.619995,302.109985,305.519989,305.519989,3898000
20-04-2017,306.51001,309.149994,300.230011,302.51001,302.51001,6149400
21-04-2017,302,306.399994,300.420013,305.600006,305.600006,4509800
24-04-2017,309.220001,310.549988,306.019989,308.029999,308.029999,5083500
25-04-2017,308,313.980011,305.859985,313.790009,313.790009,6737700
26-04-2017,312.369995,314.5,309,310.170013,310.170013,4695000
27-04-2017,311.690002,313.089996,307.5,308.630005,308.630005,3468600
28-04-2017,309.829987,314.799988,308,314.070007,314.070007,4463400
01-05-2017,314.880005,327.25,314.809998,322.829987,322.829987,8829600
02-05-2017,324,327.660004,316.559998,318.890015,318.890015,5382800
03-05-2017,317.670013,321.529999,310.450012,311.019989,311.019989,7133400
04-05-2017,307.440002,307.769989,290.76001,295.459991,295.459991,14152000
05-05-2017,298,308.549988,296.799988,308.350006,308.350006,8177300
08-05-2017,310.899994,313.790009,305.820007,307.190002,307.190002,7006500
09-05-2017,309.380005,321.98999,309.100006,321.26001,321.26001,9676500
10-05-2017,321.559998,325.5,318.119995,325.220001,325.220001,5741600
11-05-2017,323.399994,326,319.600006,323.100006,323.100006,4753800
12-05-2017,325.480011,327,321.529999,324.809998,324.809998,4121600
15-05-2017,318.380005,320.200012,312.529999,315.880005,315.880005,7622000
16-05-2017,317.589996,320.059998,315.140015,317.01001,317.01001,4152500
17-05-2017,314.390015,314.630005,305.5,306.109985,306.109985,6711900
18-05-2017,307,313.940002,305.309998,313.059998,313.059998,5653800
19-05-2017,315.5,316.5,310.200012,310.829987,310.829987,4687600
22-05-2017,312.799988,314.369995,306.799988,310.350006,310.350006,4329200
23-05-2017,310.459991,310.730011,303.480011,303.859985,303.859985,4318400
24-05-2017,306.51001,311,305.399994,310.220001,310.220001,5033300
25-05-2017,311.019989,316.970001,307.809998,316.829987,316.829987,5014000
26-05-2017,317.279999,325.48999,316.309998,325.140015,325.140015,7802200
30-05-2017,326,336.279999,325.76001,335.100006,335.100006,7782900
31-05-2017,337.690002,342.890015,335.160004,341.01001,341.01001,9963400
01-06-2017,344,344.880005,337.290009,340.369995,340.369995,7608000
02-06-2017,339.769989,342.880005,335.929993,339.850006,339.850006,5590200
05-06-2017,338.5,348.440002,334.209991,347.320007,347.320007,6784400
06-06-2017,344.700012,359.48999,339.970001,352.850006,352.850006,11086800
07-06-2017,356.339996,360.5,355.140015,359.649994,359.649994,9398000
08-06-2017,363.75,371.899994,360.220001,370,370,9009800
09-06-2017,374.420013,376.869995,354.799988,357.320007,357.320007,17261400
12-06-2017,357.98999,364.5,350.619995,359.01001,359.01001,10517700
13-06-2017,367.619995,376,366.609985,375.950012,375.950012,11807900
14-06-2017,381.089996,384.25,376.309998,380.660004,380.660004,12818400
15-06-2017,372.5,375.459991,366.48999,375.339996,375.339996,10426500
16-06-2017,377.980011,378.01001,370.100006,371.399994,371.399994,6731000
19-06-2017,375,376.700012,367.799988,369.799988,369.799988,6549300
20-06-2017,376.670013,378.880005,369.730011,372.23999,372.23999,7438700
21-06-2017,374.350006,376.98999,368.019989,376.399994,376.399994,4923200
22-06-2017,377.98999,385,373.570007,382.609985,382.609985,7529800
23-06-2017,382.450012,386.98999,379.350006,383.450012,383.450012,6445800
26-06-2017,386.690002,386.950012,373.100006,377.48999,377.48999,6604100
27-06-2017,376.399994,376.399994,362.019989,362.369995,362.369995,6996400
28-06-2017,366.679993,371.73999,362.519989,371.23999,371.23999,6302500
29-06-2017,370.609985,371,354.100006,360.75,360.75,8221000
30-06-2017,363.709991,366.769989,359.619995,361.609985,361.609985,5848500
03-07-2017,370.23999,371.350006,351.5,352.619995,352.619995,6305400
05-07-2017,347.200012,347.23999,326.329987,327.089996,327.089996,17046700
06-07-2017,317.26001,320.790009,306.299988,308.829987,308.829987,19324500
07-07-2017,313.5,317,307.380005,313.220001,313.220001,14176900
10-07-2017,312.899994,317.940002,303.130005,316.049988,316.049988,13820900
11-07-2017,316,327.279999,314.299988,327.220001,327.220001,11559400
12-07-2017,330.399994,333.100006,324.5,329.519989,329.519989,10346100
13-07-2017,330.109985,331.600006,319.970001,323.410004,323.410004,8594500
14-07-2017,323.190002,328.420013,321.220001,327.779999,327.779999,5625200
17-07-2017,325.540009,327.100006,313.450012,319.570007,319.570007,9876900
18-07-2017,317.5,329.130005,315.660004,328.23999,328.23999,6373700
19-07-2017,328.230011,331.649994,323.220001,325.26001,325.26001,6357000
20-07-2017,326.899994,330.220001,324.200012,329.920013,329.920013,5166200
21-07-2017,329.459991,331.26001,325.799988,328.399994,328.399994,4901600
24-07-2017,330.23999,343.399994,330.01001,342.519989,342.519989,8637100
25-07-2017,345,345.600006,334.149994,339.600006,339.600006,6989200
26-07-2017,340.359985,345.5,338.119995,343.850006,343.850006,4820800
27-07-2017,346,347.5,326.290009,334.459991,334.459991,8302400
28-07-2017,336.890015,339.600006,332.51001,335.070007,335.070007,4880400
31-07-2017,335.5,341.48999,321.040009,323.470001,323.470001,8535100
01-08-2017,323,324.450012,316.130005,319.570007,319.570007,8303100
02-08-2017,318.940002,327.119995,311.220001,325.890015,325.890015,13091500
03-08-2017,345.329987,350,343.149994,347.089996,347.089996,13535000
04-08-2017,347,357.269989,343.299988,356.910004,356.910004,9268900
07-08-2017,357.350006,359.480011,352.75,355.170013,355.170013,6324500
08-08-2017,357.529999,368.579987,357.399994,365.220001,365.220001,7449800
09-08-2017,361,370,358.950012,363.529999,363.529999,6892100
10-08-2017,361.600006,366.649994,354.660004,355.399994,355.399994,7092900
11-08-2017,356.970001,361.26001,353.619995,357.869995,357.869995,4365800
14-08-2017,364.630005,367.660004,362.600006,363.799988,363.799988,4502700
15-08-2017,365.200012,365.48999,359.369995,362.329987,362.329987,3085100
16-08-2017,363,366.5,362.519989,362.910004,362.910004,3413800
17-08-2017,361.209991,363.299988,351.589996,351.920013,351.920013,5027700
18-08-2017,352.910004,354,345.799988,347.459991,347.459991,5408200
21-08-2017,345.820007,345.820007,331.850006,337.859985,337.859985,6495400
22-08-2017,341.130005,342.23999,337.369995,341.350006,341.350006,4322000
23-08-2017,338.98999,353.48999,338.299988,352.769989,352.769989,4954500
24-08-2017,352.519989,356.660004,349.73999,352.929993,352.929993,4584700
25-08-2017,354.23999,355.690002,347.299988,348.049988,348.049988,3484000
28-08-2017,347.279999,347.350006,339.720001,345.660004,345.660004,3764000
29-08-2017,339.480011,349.049988,338.75,347.359985,347.359985,4073700
30-08-2017,349.670013,353.470001,347,353.179993,353.179993,3412900
31-08-2017,353.549988,358.440002,352.820007,355.899994,355.899994,4072800
01-09-2017,356.119995,357.589996,353.690002,355.399994,355.399994,3049500
05-09-2017,353.799988,355.48999,345.890015,349.589996,349.589996,3835100
06-09-2017,349.5,350.980011,341.559998,344.529999,344.529999,4091400
07-09-2017,345.980011,352.480011,343.450012,350.609985,350.609985,4239200
08-09-2017,348.98999,349.779999,342.299988,343.399994,343.399994,3263500
11-09-2017,351.350006,363.709991,350,363.690002,363.690002,7667100
12-09-2017,364.48999,368.76001,360.399994,362.75,362.75,5972900
13-09-2017,363.820007,368.070007,359.589996,366.230011,366.230011,4185200
14-09-2017,364.329987,377.959991,362.630005,377.640015,377.640015,7202500
15-09-2017,374.51001,380,372.700012,379.809998,379.809998,5420500
18-09-2017,380.25,389.609985,377.679993,385,385,7188000
19-09-2017,380,382.390015,373.570007,375.100006,375.100006,6451900
20-09-2017,373,378.25,371.070007,373.910004,373.910004,4919100
21-09-2017,374.899994,376.829987,364.51001,366.480011,366.480011,4618200
22-09-2017,366.48999,369.899994,350.880005,351.089996,351.089996,8159400
25-09-2017,353.149994,357.470001,342.880005,344.98999,344.98999,7605900
26-09-2017,350.929993,351.23999,340.899994,345.25,345.25,7156300
27-09-2017,349.899994,351.48999,340.5,340.970001,340.970001,6060300
28-09-2017,339.880005,342.75,335.399994,339.600006,339.600006,5319600
29-09-2017,341.859985,344.679993,338.600006,341.100006,341.100006,5107100
02-10-2017,342.519989,343.700012,335.51001,341.529999,341.529999,5286800
03-10-2017,335.899994,348.549988,331.279999,348.140015,348.140015,10153600
04-10-2017,351.25,358.619995,349.600006,355.01001,355.01001,8163500
05-10-2017,356,357.440002,351.350006,355.329987,355.329987,4171700
06-10-2017,353.100006,360.100006,352.25,356.880005,356.880005,4297500
09-10-2017,349.649994,351.75,342.670013,342.940002,342.940002,7493700
10-10-2017,346.799988,355.630005,345.529999,355.589996,355.589996,6978500
11-10-2017,353.890015,357.600006,351.149994,354.600006,354.600006,4500800
12-10-2017,352.950012,359.779999,352.640015,355.679993,355.679993,4087000
13-10-2017,356.980011,358.48999,353.679993,355.570007,355.570007,3540500
16-10-2017,353.76001,354.480011,347.160004,350.600006,350.600006,5375500
17-10-2017,350.910004,356.220001,350.070007,355.75,355.75,3293300
18-10-2017,355.970001,363,354.130005,359.649994,359.649994,4939100
19-10-2017,355.559998,357.149994,348.200012,351.809998,351.809998,5061800
20-10-2017,352.690002,354.549988,344.339996,345.100006,345.100006,4930400
23-10-2017,349.880005,349.950012,336.25,337.019989,337.019989,5747300
24-10-2017,338.799988,342.799988,336.160004,337.339996,337.339996,4491700
25-10-2017,336.700012,337.5,323.559998,325.839996,325.839996,8594100
26-10-2017,327.779999,330.230011,323.200012,326.170013,326.170013,5023500
27-10-2017,319.75,324.589996,316.660004,320.869995,320.869995,6979700
30-10-2017,319.179993,323.779999,317.25,320.079987,320.079987,4254400
31-10-2017,320.230011,331.950012,320.179993,331.529999,331.529999,5672300
01-11-2017,332.25,332.609985,320.26001,321.079987,321.079987,8457300
02-11-2017,300.130005,308.690002,292.630005,299.26001,299.26001,19791400
03-11-2017,299.5,306.25,295.130005,306.089996,306.089996,8894000
06-11-2017,307,307.5,299.01001,302.779999,302.779999,6486000
07-11-2017,301.019989,306.5,300.029999,306.049988,306.049988,5294300
08-11-2017,305.5,306.890015,301.299988,304.390015,304.390015,4725300
09-11-2017,302.5,304.459991,296.299988,302.98999,302.98999,5447100
10-11-2017,302.5,308.359985,301.850006,302.98999,302.98999,4625400
13-11-2017,300.130005,316.799988,299.109985,315.399994,315.399994,7584900
14-11-2017,315,316.350006,306.899994,308.700012,308.700012,5676100
15-11-2017,306.01001,312.48999,301.5,311.299988,311.299988,5978700
16-11-2017,313.98999,318.140015,311.299988,312.5,312.5,5822100
17-11-2017,325.670013,326.670013,313.149994,315.049988,315.049988,13735100
20-11-2017,313.790009,315.5,304.75,308.73999,308.73999,8247700
21-11-2017,310.859985,318.230011,308.709991,317.809998,317.809998,7261300
22-11-2017,316.769989,317.420013,311.839996,312.600006,312.600006,4917600
24-11-2017,313.790009,316.410004,311,315.549988,315.549988,3244100
27-11-2017,313.25,317.339996,309.51001,316.809998,316.809998,4555900
28-11-2017,316.359985,320,313.920013,317.549988,317.549988,4949500
29-11-2017,317.299988,318,301.230011,307.540009,307.540009,8767400
30-11-2017,308.559998,310.700012,304.540009,308.850006,308.850006,4351600
01-12-2017,305.440002,310.320007,305.049988,306.529999,306.529999,4292900
04-12-2017,306.5,308.269989,300.609985,305.200012,305.200012,5835100
05-12-2017,302,308,301,303.700012,303.700012,4646500
06-12-2017,300.100006,313.390015,300,313.26001,313.26001,7195300
07-12-2017,312,318.630005,311.049988,311.23999,311.23999,4780600
08-12-2017,314.600006,316.980011,311.26001,315.130005,315.130005,3468500
11-12-2017,314.630005,329.01001,313.75,328.910004,328.910004,7938000
12-12-2017,330.450012,341.440002,330.029999,341.029999,341.029999,8733200
13-12-2017,340.929993,344.220001,336.5,339.029999,339.029999,6221500
14-12-2017,341.01001,347.440002,336.899994,337.890015,337.890015,5799900
15-12-2017,342.040009,343.899994,335.76001,343.450012,343.450012,6933200
18-12-2017,344.899994,346.730011,337.579987,338.869995,338.869995,5476200
19-12-2017,340.26001,341.48999,330.299988,331.100006,331.100006,6825000
20-12-2017,332.690002,333.100006,325.040009,328.980011,328.980011,5953800
21-12-2017,329.589996,333.73999,327.209991,331.660004,331.660004,4385200
22-12-2017,329.51001,330.920013,324.820007,325.200012,325.200012,4215800
26-12-2017,323.829987,323.940002,316.579987,317.290009,317.290009,4378400
27-12-2017,316,317.679993,310.75,311.640015,311.640015,4712100
28-12-2017,311.75,315.820007,309.540009,315.359985,315.359985,4316300
29-12-2017,316.179993,316.410004,310,311.350006,311.350006,3777200
02-01-2018,312,322.109985,311,320.529999,320.529999,4352200
03-01-2018,321,325.25,315.549988,317.25,317.25,4521500
04-01-2018,312.869995,318.549988,305.679993,314.619995,314.619995,9946300
05-01-2018,316.619995,317.23999,312,316.579987,316.579987,4591200
08-01-2018,316,337.019989,315.5,336.410004,336.410004,9859400
09-01-2018,335.160004,338.799988,327.399994,333.690002,333.690002,7146600
10-01-2018,332.200012,337,330,334.799988,334.799988,4309900
11-01-2018,335.23999,344.809998,333.26001,337.950012,337.950012,6645500
12-01-2018,338.630005,340.410004,333.670013,336.220001,336.220001,4825100
16-01-2018,337.540009,345,334.799988,340.059998,340.059998,6474300
17-01-2018,340.470001,349,339.75,347.160004,347.160004,7083700
18-01-2018,345.670013,352.299988,343.73999,344.570007,344.570007,5685800
19-01-2018,345,350.589996,342.600006,350.019989,350.019989,4888300
22-01-2018,349.399994,357.829987,349.200012,351.559998,351.559998,6210400
23-01-2018,360,360.5,351,352.790009,352.790009,5465400
24-01-2018,354.579987,354.75,343.519989,345.890015,345.890015,5287500
25-01-2018,348.269989,349.200012,336.399994,337.640015,337.640015,6740300
26-01-2018,341.5,344,335.709991,342.850006,342.850006,4539400
29-01-2018,339.850006,350.850006,338.279999,349.529999,349.529999,4747100
30-01-2018,345.140015,348.269989,342.170013,345.820007,345.820007,4717700
31-01-2018,347.51001,356.190002,345.190002,354.309998,354.309998,6214100
01-02-2018,351,359.660004,348.630005,349.25,349.25,4197700
02-02-2018,348.440002,351.950012,340.51001,343.75,343.75,3704800
05-02-2018,337.970001,344.470001,333,333.130005,333.130005,4464100
06-02-2018,325.209991,336.220001,323.5,333.970001,333.970001,5088400
07-02-2018,338.98999,346,335.660004,345,345,6969200
08-02-2018,343.309998,348.619995,314.600006,315.230011,315.230011,10314600
09-02-2018,319.929993,320.980011,294.76001,310.420013,310.420013,12933700
12-02-2018,316.130005,318.079987,306.25,315.730011,315.730011,6227800
13-02-2018,315.019989,324.190002,312.51001,323.660004,323.660004,4560200
14-02-2018,320.839996,326.170013,318.519989,322.309998,322.309998,3950700
15-02-2018,324.5,334.119995,322.399994,334.070007,334.070007,5912900
16-02-2018,332.5,343.119995,331.640015,335.48999,335.48999,5642600
20-02-2018,334.470001,340.839996,331.5,334.769989,334.769989,4009400
21-02-2018,336.029999,339.690002,333.170013,333.299988,333.299988,3219600
22-02-2018,335.529999,347.440002,334.75,346.170013,346.170013,6969800
23-02-2018,347.829987,354.98999,347.100006,352.049988,352.049988,5817400
26-02-2018,353.5,359,352.359985,357.420013,357.420013,4340000
27-02-2018,356.25,359.98999,350.01001,350.98999,350.98999,4797400
28-02-2018,352.570007,355.23999,342.220001,343.059998,343.059998,6069700
01-03-2018,345.01001,348.670013,330.070007,330.929993,330.929993,6885600
02-03-2018,326.980011,335.220001,322.970001,335.119995,335.119995,5092800
05-03-2018,332.390015,337.75,329.290009,333.350006,333.350006,3823800
06-03-2018,333.75,336.369995,327.029999,328.200012,328.200012,4285700
07-03-2018,325.440002,332.5,321.73999,332.299988,332.299988,5007300
08-03-2018,332.859985,333.299988,326.269989,329.100006,329.100006,3566200
09-03-2018,324.100006,328.48999,322.369995,327.170013,327.170013,5506800
12-03-2018,328.609985,347.209991,326.5,345.51001,345.51001,8264000
13-03-2018,328.609985,347.209991,326.5,341.839996,341.839996,5965800
14-03-2018,336.76001,339.809998,323.929993,326.630005,326.630005,7967400
15-03-2018,329.380005,332.850006,321.100006,325.600006,325.600006,6564800
16-03-2018,322.929993,327.399994,319.070007,321.350006,321.350006,6117300
19-03-2018,316.5,320.75,309.670013,313.559998,313.559998,7484300
20-03-2018,314.869995,316.25,308.76001,310.549988,310.549988,4764300
21-03-2018,310.25,322.440002,310.190002,316.529999,316.529999,5958400
22-03-2018,313.890015,318.820007,308.179993,309.100006,309.100006,4939800
23-03-2018,311.25,311.25,300.450012,301.540009,301.540009,6654900
26-03-2018,307.339996,307.589996,291.359985,304.179993,304.179993,8375200
27-03-2018,304,304.269989,277.179993,279.179993,279.179993,13872000
28-03-2018,264.579987,268.679993,252.100006,257.779999,257.779999,21001400
29-03-2018,256.48999,270.959991,248.210007,266.130005,266.130005,15170700
02-04-2018,256.26001,260.329987,244.589996,252.479996,252.479996,16114000
03-04-2018,269.820007,273.350006,254.490005,267.529999,267.529999,18844400
04-04-2018,252.779999,288.369995,252,286.940002,286.940002,19896700
05-04-2018,289.339996,306.26001,288.200012,305.720001,305.720001,19121100
06-04-2018,301,309.279999,295.5,299.299988,299.299988,13520300
09-04-2018,300.369995,309.5,289.209991,289.660004,289.660004,10249800
10-04-2018,298.970001,307.100006,293.679993,304.700012,304.700012,10989800
11-04-2018,300.73999,308.980011,299.660004,300.929993,300.929993,7482900
12-04-2018,302.320007,303.950012,293.679993,294.079987,294.079987,7608800
13-04-2018,303.600006,303.950012,295.980011,300.339996,300.339996,7327200
16-04-2018,299,299.660004,289.01001,291.209991,291.209991,6338500
17-04-2018,288.869995,292.170013,282.51001,287.690002,287.690002,7000000
18-04-2018,291.079987,300.23999,288.160004,293.350006,293.350006,6557700
19-04-2018,291.079987,301.01001,288.549988,300.079987,300.079987,6090600
20-04-2018,295.170013,299.980011,289.75,290.23999,290.23999,5627900
23-04-2018,291.290009,291.619995,282.329987,283.369995,283.369995,4893400
24-04-2018,285,287.089996,278.459991,283.459991,283.459991,5685300
25-04-2018,283.5,285.160004,277.25,280.690002,280.690002,4013600
26-04-2018,278.75,285.790009,276.5,285.480011,285.480011,4356000
27-04-2018,285.369995,294.470001,283.829987,294.079987,294.079987,4364600
30-04-2018,293.609985,298.730011,292.5,293.899994,293.899994,4228200
01-05-2018,293.51001,300.820007,293.220001,299.920013,299.920013,4625600
02-05-2018,298.570007,306.850006,297.779999,301.149994,301.149994,8970400
03-05-2018,278.790009,288.040009,275.230011,284.450012,284.450012,17352100
04-05-2018,283,296.859985,279.519989,294.089996,294.089996,8569400
07-05-2018,297.5,305.959991,295.170013,302.769989,302.769989,8678200
08-05-2018,300.799988,307.75,299,301.970001,301.970001,5930000
09-05-2018,300.410004,307.01001,300.049988,306.850006,306.850006,5727400
10-05-2018,307.5,312.98999,304.109985,305.019989,305.019989,5651600
11-05-2018,307.700012,308.880005,299.079987,301.059998,301.059998,4679600
14-05-2018,303.320007,304.940002,291.619995,291.970001,291.970001,7286800
15-05-2018,285.01001,286.959991,280.5,284.179993,284.179993,9519200
16-05-2018,283.829987,288.809998,281.559998,286.480011,286.480011,5674000
17-05-2018,285.899994,289.190002,283.970001,284.540009,284.540009,4420600
18-05-2018,284.649994,284.649994,274,276.820007,276.820007,7251900
21-05-2018,281.329987,291.48999,281.299988,284.48999,284.48999,9182600
22-05-2018,287.76001,288,273.420013,275.01001,275.01001,8945800
23-05-2018,277.76001,279.910004,274,279.070007,279.070007,5953100
24-05-2018,278.399994,281.109985,274.890015,277.850006,277.850006,4176700
25-05-2018,277.630005,279.640015,275.609985,278.850006,278.850006,3875100
29-05-2018,278.51001,286.5,276.149994,283.76001,283.76001,5666600
30-05-2018,283.290009,295.01001,281.600006,291.720001,291.720001,7489700
31-05-2018,287.209991,290.369995,282.929993,284.730011,284.730011,5919700
01-06-2018,285.859985,291.950012,283.839996,291.820007,291.820007,5424400
04-06-2018,294.339996,299,293.549988,296.73999,296.73999,4797800
05-06-2018,297.700012,297.799988,286.73999,291.130005,291.130005,5995200
06-06-2018,300.5,322.170013,297.480011,319.5,319.5,18767300
07-06-2018,316.149994,330,313.579987,316.089996,316.089996,14345300
08-06-2018,319,324.480011,317.149994,317.660004,317.660004,8205200
11-06-2018,322.51001,334.660004,322.5,332.100006,332.100006,13183500
12-06-2018,344.700012,354.970001,338,342.769989,342.769989,22347400
13-06-2018,346.709991,347.200012,339.799988,344.779999,344.779999,9469800
14-06-2018,347.630005,358.75,346.600006,357.720001,357.720001,10981000
15-06-2018,353.839996,364.670013,351.25,358.170013,358.170013,10848300
18-06-2018,355.399994,373.730011,354.5,370.829987,370.829987,12073200
19-06-2018,365.160004,370,346.25,352.549988,352.549988,12761900
20-06-2018,358.040009,364.380005,352,362.220001,362.220001,8383700
21-06-2018,362,366.209991,346.269989,347.51001,347.51001,7967100
22-06-2018,351.540009,352.25,332,333.630005,333.630005,10266100
25-06-2018,330.119995,338.470001,327.5,333.01001,333.01001,6931300
26-06-2018,336.049988,343.549988,325.799988,342,342,7452500
27-06-2018,345,350.790009,339.5,344.5,344.5,8333700
28-06-2018,348.660004,357.019989,346.109985,349.929993,349.929993,8398000
29-06-2018,353.329987,353.859985,342.410004,342.950012,342.950012,6492400
02-07-2018,360.070007,364.779999,329.850006,335.070007,335.070007,18759800
03-07-2018,331.75,332.48999,309.690002,310.859985,310.859985,12282600
05-07-2018,313.76001,314.390015,296.220001,309.160004,309.160004,17476400
06-07-2018,304.950012,312.070007,302,308.899994,308.899994,8865500
09-07-2018,311.98999,318.519989,308,318.51001,318.51001,7596800
10-07-2018,324.559998,327.679993,319.200012,322.470001,322.470001,9471500
11-07-2018,315.799988,321.940002,315.070007,318.959991,318.959991,4884100
12-07-2018,321.429993,323.230011,312.769989,316.709991,316.709991,5721200
13-07-2018,315.579987,319.579987,309.25,318.869995,318.869995,5869800
16-07-2018,311.709991,315.160004,306.25,310.100006,310.100006,7818700
17-07-2018,308.809998,324.73999,308.5,322.690002,322.690002,6996200
18-07-2018,325,325.5,316.25,323.850006,323.850006,5624200
19-07-2018,316.329987,323.540009,314.01001,320.230011,320.230011,5915300
20-07-2018,321.230011,323.23999,311.709991,313.579987,313.579987,5162200
23-07-2018,301.839996,305.5,292.859985,303.200012,303.200012,10992900
24-07-2018,304.420013,307.720001,292.549988,297.429993,297.429993,9590800
25-07-2018,296.73999,309.619995,294.5,308.73999,308.73999,7075400
26-07-2018,304.850006,310.700012,303.640015,306.649994,306.649994,4630500
27-07-2018,307.25,307.690002,295.339996,297.179993,297.179993,5703300
30-07-2018,295.899994,296.100006,286.130005,290.170013,290.170013,6814100
31-07-2018,292.25,298.320007,289.070007,298.140015,298.140015,5076900
01-08-2018,297.98999,303,293,300.839996,300.839996,10129400
02-08-2018,328.440002,349.98999,323.160004,349.540009,349.540009,23215000
03-08-2018,347.809998,355,342.529999,348.170013,348.170013,13656500
06-08-2018,345.459991,354.980011,341.820007,341.98999,341.98999,8564300
07-08-2018,343.839996,387.459991,339.149994,379.570007,379.570007,30875800
08-08-2018,369.089996,382.640015,367.119995,370.339996,370.339996,24571200
09-08-2018,365.549988,367.01001,345.730011,352.450012,352.450012,17103700
10-08-2018,354,360,346,355.48999,355.48999,11552000
13-08-2018,361.130005,363.190002,349.019989,356.410004,356.410004,10450200
14-08-2018,358.450012,359.200012,347.100006,347.640015,347.640015,6986400
15-08-2018,341.910004,344.48999,332.140015,338.690002,338.690002,9101300
16-08-2018,339.910004,342.279999,333.820007,335.450012,335.450012,6064000
17-08-2018,323.5,326.769989,303.529999,305.5,305.5,18958600
20-08-2018,291.700012,308.5,288.200012,308.440002,308.440002,17402300
21-08-2018,310.609985,324.790009,309,321.899994,321.899994,13172200
22-08-2018,320.869995,323.880005,314.670013,321.640015,321.640015,5946000
23-08-2018,319.140015,327.320007,318.100006,320.100006,320.100006,5147300
24-08-2018,320.700012,323.850006,319.399994,322.820007,322.820007,3602600
27-08-2018,318,322.440002,308.809998,319.269989,319.269989,13079300
28-08-2018,318.410004,318.880005,311.190002,311.859985,311.859985,7649100
29-08-2018,310.269989,311.850006,303.690002,305.01001,305.01001,7447400
30-08-2018,302.26001,304.600006,297.720001,303.149994,303.149994,7216700
31-08-2018,302,305.309998,298.600006,301.660004,301.660004,5375100
04-09-2018,296.940002,298.190002,288,288.950012,288.950012,8350500
05-09-2018,285.049988,286.779999,277.179993,280.73999,280.73999,7720800
06-09-2018,284.799988,291.170013,278.880005,280.950012,280.950012,7480800
07-09-2018,260.100006,268.350006,252.25,263.23999,263.23999,22491900
10-09-2018,273.26001,286.029999,271,285.5,285.5,14283500
11-09-2018,279.470001,282,273.549988,279.440002,279.440002,9170000
12-09-2018,281.440002,292.5,278.649994,290.540009,290.540009,10015400
13-09-2018,288.019989,295,285.179993,289.459991,289.459991,6340300
14-09-2018,288.76001,297.329987,286.519989,295.200012,295.200012,6765600
17-09-2018,290.040009,300.869995,288.130005,294.839996,294.839996,6887600
18-09-2018,296.690002,302.640015,275.5,284.959991,284.959991,16547500
19-09-2018,280.51001,300,280.5,299.019989,299.019989,8294900
20-09-2018,303.559998,305.980011,293.329987,298.329987,298.329987,7349400
21-09-2018,297.700012,300.579987,295.369995,299.100006,299.100006,5050500
24-09-2018,298.480011,303,293.579987,299.679993,299.679993,4843000
25-09-2018,300,304.600006,296.5,300.98999,300.98999,4481700
26-09-2018,301.910004,313.890015,301.109985,309.579987,309.579987,7843200
27-09-2018,312.899994,314.959991,306.910004,307.519989,307.519989,8509100
28-09-2018,270.26001,278,260.559998,264.769989,264.769989,33649700
01-10-2018,305.769989,311.440002,301.049988,310.700012,310.700012,21777600
02-10-2018,313.950012,316.839996,299.149994,301.019989,301.019989,11743500
03-10-2018,303.329987,304.600006,291.570007,294.799988,294.799988,7995000
04-10-2018,293.950012,294,277.670013,281.829987,281.829987,9814200
05-10-2018,274.649994,274.880005,260,261.950012,261.950012,17944500
08-10-2018,264.519989,267.76001,249,250.559998,250.559998,13472700
09-10-2018,255.25,266.769989,253.300003,262.799988,262.799988,12060600
10-10-2018,264.609985,265.51001,247.770004,256.880005,256.880005,12815300
11-10-2018,257.529999,262.25,249.029999,252.229996,252.229996,8167700
12-10-2018,261,261.98999,252.009995,258.779999,258.779999,7201400
15-10-2018,259.059998,263.279999,254.539993,259.589996,259.589996,6200000
16-10-2018,265.700012,277.380005,262.23999,276.589996,276.589996,9526400
17-10-2018,282.399994,282.700012,265.799988,271.779999,271.779999,8655500
18-10-2018,269.290009,271,263,263.910004,263.910004,5421200
19-10-2018,267.390015,269.660004,253.5,260,260,9375500
22-10-2018,260.679993,261.859985,252.589996,260.950012,260.950012,5600300
23-10-2018,263.869995,297.929993,262.100006,294.140015,294.140015,19027800
24-10-2018,301.049988,304.440002,285.730011,288.5,288.5,20058300
25-10-2018,317.220001,321,301.01001,314.859985,314.859985,20840700
26-10-2018,308.25,339.899994,306.649994,330.899994,330.899994,27425500
29-10-2018,337.470001,347.160004,326.5,334.850006,334.850006,14486000
30-10-2018,328.390015,337.899994,322.26001,329.899994,329.899994,9126700
31-10-2018,332.540009,342,329.100006,337.320007,337.320007,7624300
01-11-2018,338.26001,347.839996,334.730011,344.279999,344.279999,8000100
02-11-2018,343.73999,349.200012,340.910004,346.410004,346.410004,7808000
05-11-2018,340.5,343.959991,330.140015,341.399994,341.399994,7831000
06-11-2018,339.070007,348.799988,336.089996,341.059998,341.059998,6762900
07-11-2018,343.339996,351.179993,340.799988,348.160004,348.160004,7374500
08-11-2018,348.5,357.579987,348.440002,351.399994,351.399994,7090700
09-11-2018,349,354,345.230011,350.51001,350.51001,5098800
12-11-2018,348.369995,349.779999,330.339996,331.279999,331.279999,6941500
13-11-2018,333.160004,344.700012,332.200012,338.730011,338.730011,5448600
14-11-2018,342.700012,347.109985,337.149994,344,344,5040300
15-11-2018,342.329987,348.579987,339.040009,348.440002,348.440002,4625700
16-11-2018,345.190002,355.700012,345.119995,354.309998,354.309998,7206200
19-11-2018,356.339996,366.75,352.880005,353.470001,353.470001,9708900
20-11-2018,341.75,349.799988,333.549988,347.48999,347.48999,8004700
21-11-2018,352,353.100006,337.399994,338.190002,338.190002,4686800
23-11-2018,334.350006,337.5,325.549988,325.829987,325.829987,4202600
26-11-2018,325,346.220001,325,346,346,7992100
27-11-2018,340.049988,346.959991,335.5,343.920013,343.920013,6358300
28-11-2018,345.98999,348.279999,342.209991,347.869995,347.869995,4127600
29-11-2018,347,347.5,339.549988,341.170013,341.170013,3080700
30-11-2018,341.829987,351.600006,338.26001,350.480011,350.480011,5629100
03-12-2018,360,366,352,358.48999,358.48999,8306500
04-12-2018,356.049988,368.679993,352,359.700012,359.700012,8461900
06-12-2018,356.01001,367.380005,350.76001,363.059998,363.059998,7842500
07-12-2018,369,379.48999,357.649994,357.970001,357.970001,11511200
10-12-2018,360,365.980011,353.119995,365.149994,365.149994,6613500
11-12-2018,369.910004,372.170013,360.230011,366.76001,366.76001,6308800
12-12-2018,369.420013,371.910004,365.160004,366.600006,366.600006,5027000
13-12-2018,370.149994,377.440002,366.75,376.790009,376.790009,7365900
14-12-2018,375,377.869995,364.329987,365.709991,365.709991,6337600
17-12-2018,362,365.700012,343.880005,348.420013,348.420013,7674000
18-12-2018,350.540009,351.549988,333.690002,337.029999,337.029999,7100000
19-12-2018,337.600006,347.01001,329.73999,332.970001,332.970001,8274200
20-12-2018,327.049988,330.290009,311.869995,315.380005,315.380005,9071900
21-12-2018,317.399994,323.470001,312.440002,319.769989,319.769989,8016800
24-12-2018,313.5,314.5,295.200012,295.390015,295.390015,5559900
26-12-2018,300,326.970001,294.089996,326.089996,326.089996,8163100
27-12-2018,319.839996,322.170013,301.5,316.130005,316.130005,8575100
28-12-2018,323.100006,336.23999,318.410004,333.869995,333.869995,9939000
31-12-2018,337.790009,339.209991,325.26001,332.799988,332.799988,6302300
02-01-2019,306.100006,315.130005,298.799988,310.119995,310.119995,11658600
03-01-2019,307,309.399994,297.380005,300.359985,300.359985,6965200
04-01-2019,306,318,302.730011,317.690002,317.690002,7394100
07-01-2019,321.720001,336.73999,317.75,334.959991,334.959991,7551200
08-01-2019,341.959991,344.01001,327.019989,335.350006,335.350006,7008500
09-01-2019,335.5,343.5,331.470001,338.529999,338.529999,5432900
10-01-2019,334.399994,345.390015,331.790009,344.970001,344.970001,6056400
11-01-2019,342.089996,348.410004,338.769989,347.26001,347.26001,5039100
14-01-2019,342.380005,342.5,334,334.399994,334.399994,5247300
15-01-2019,335,348.799988,334.5,344.429993,344.429993,6056600
16-01-2019,344.779999,352,343.5,346.049988,346.049988,4691700
17-01-2019,346.209991,351.5,344.149994,347.309998,347.309998,3676700
18-01-2019,323,327.130005,299.730011,302.26001,302.26001,24150800
22-01-2019,304.820007,308,295.5,298.920013,298.920013,12066700
23-01-2019,292.5,294.5,281.690002,287.589996,287.589996,12530000
24-01-2019,283.029999,293.679993,279.279999,291.51001,291.51001,8012200
25-01-2019,294.390015,298.519989,289.549988,297.040009,297.040009,7249600
28-01-2019,292.910004,297.459991,287.75,296.380005,296.380005,6423300
29-01-2019,295.269989,298.559998,291.799988,297.459991,297.459991,4621700
30-01-2019,300.450012,309,298.48999,308.769989,308.769989,11250300
31-01-2019,301,311.559998,294,307.019989,307.019989,12569200
01-02-2019,305.420013,316.100006,303.5,312.209991,312.209991,7283400
04-02-2019,312.980011,315.299988,301.880005,312.890015,312.890015,7352100
05-02-2019,312.48999,322.440002,312.25,321.350006,321.350006,6742800
06-02-2019,319.589996,324.23999,315.619995,317.220001,317.220001,5038500
07-02-2019,313.299988,314.700012,303,307.51001,307.51001,6520600
08-02-2019,306.829987,307.450012,298.5,305.799988,305.799988,5844200
11-02-2019,311.600006,318.600006,310.5,312.839996,312.839996,7129700
12-02-2019,316.200012,318.190002,309.619995,311.809998,311.809998,5517600
13-02-2019,312.350006,312.75,305.570007,308.170013,308.170013,5141600
14-02-2019,303.380005,306.769989,301,303.769989,303.769989,5200800
15-02-2019,304.5,308,303.899994,307.880005,307.880005,3904900
19-02-2019,306.559998,311.540009,305.470001,305.640015,305.640015,4168400
20-02-2019,304.410004,306.299988,299,302.559998,302.559998,7142100
21-02-2019,301.809998,303.23999,290.5,291.230011,291.230011,8909200
22-02-2019,294.48999,296.5,292.100006,294.709991,294.709991,5740600
25-02-2019,297.910004,302.899994,297,298.769989,298.769989,6626500
26-02-2019,292.220001,302.01001,288.769989,297.859985,297.859985,8582500
27-02-2019,301.779999,316.299988,300.549988,314.73999,314.73999,11183900
28-02-2019,318.920013,320,310.809998,319.880005,319.880005,10520700
01-03-2019,306.940002,307.130005,291.899994,294.790009,294.790009,22911400
04-03-2019,298.119995,299,282.779999,285.359985,285.359985,17096800
05-03-2019,282,284,270.100006,276.540009,276.540009,18764700
06-03-2019,276.480011,281.51001,274.390015,276.23999,276.23999,10335500
07-03-2019,278.839996,284.700012,274.25,276.589996,276.589996,9442500
08-03-2019,276.910004,285.589996,275.890015,284.140015,284.140015,8819600
11-03-2019,283.519989,291.279999,280.5,290.920013,290.920013,7392300
12-03-2019,286.48999,288.070007,281.059998,283.359985,283.359985,7504100
13-03-2019,283.899994,291.98999,282.700012,288.959991,288.959991,6844700
14-03-2019,292.450012,295.390015,288.290009,289.959991,289.959991,7074200
15-03-2019,283.51001,283.723999,274.399994,275.429993,275.429993,14758243