Date,Open,High,Low,Last,Close,Total Trade Quantity,Turnover (Lacs)

2018-10-08,208.0,222.25,206.85,216.0,215.15,4642146.0,10062.83
2018-10-05,217.0,218.6,205.9,210.25,209.2,3519515.0,7407.06
2018-10-04,223.5,227.8,216.15,217.25,218.2,1728786.0,3815.79
2018-10-03,230.0,237.5,225.75,226.45,227.6,1708590.0,3960.27
2018-10-01,234.55,234.6,221.05,230.3,230.9,1534749.0,3486.05
2018-09-28,234.05,235.95,230.2,233.5,233.75,3069914.0,7162.35
2018-09-27,234.55,236.8,231.1,233.8,233.25,5082859.0,11859.95
2018-09-26,240.0,240.0,232.5,235.0,234.25,2240909.0,5248.6
2018-09-25,233.3,236.75,232.0,236.25,236.1,2349368.0,5503.9
2018-09-24,233.55,239.2,230.75,234.0,233.3,3423509.0,7999.55
2018-09-21,235.0,237.0,227.95,233.75,234.6,5395319.0,12589.59
2018-09-19,235.95,237.2,233.45,234.6,234.9,1362058.0,3202.78
2018-09-18,237.9,239.25,233.5,235.5,235.05,2614794.0,6163.7
2018-09-17,233.15,238.0,230.25,236.4,236.6,3170894.0,7445.41
2018-09-14,223.45,236.7,223.3,234.0,233.95,6377909.0,14784.5
2018-09-12,216.35,223.7,212.65,221.65,222.65,4570939.0,10002.01
2018-09-11,222.5,225.4,214.85,216.35,216.0,3508990.0,7735.81
2018-09-10,222.5,235.15,220.65,221.05,222.0,7514106.0,17130.29
2018-09-07,221.0,224.5,219.1,223.15,222.95,1232507.0,2742.84
2018-09-06,224.0,225.0,218.2,220.95,221.05,1738824.0,3856.72
2018-09-05,222.0,224.6,215.2,222.1,222.4,3023097.0,6674.93
2018-09-04,238.2,238.2,222.6,223.45,223.7,3554859.0,8163.82
2018-09-03,236.0,243.55,235.05,236.85,236.7,5242852.0,12538.39
2018-08-31,237.0,239.75,232.95,234.65,234.3,3353833.0,7913.21
2018-08-30,235.35,237.3,232.1,237.3,236.0,1921327.0,4516.57
2018-08-29,233.85,237.7,232.7,234.2,234.55,1394661.0,3280.33
2018-08-28,237.0,239.3,231.3,232.9,233.35,2374782.0,5571.77
2018-08-27,231.8,239.35,231.05,236.8,237.05,1990020.0,4689.94
2018-08-24,234.5,237.2,230.2,231.5,231.0,1838417.0,4289.35
2018-08-23,240.3,240.6,233.1,235.5,235.45,1553953.0,3662.36
2018-08-21,246.9,246.9,239.25,240.9,240.55,3272005.0,7941.4
2018-08-20,244.0,247.0,243.0,244.7,245.15,1690225.0,4141.83
2018-08-17,240.8,244.5,239.2,242.7,243.0,2838238.0,6885.52
2018-08-16,236.05,242.0,235.95,240.35,239.35,2551480.0,6106.81
2018-08-14,235.0,238.5,235.0,237.4,237.55,1885288.0,4459.96
2018-08-13,233.0,236.45,232.25,235.2,234.55,1948583.0,4573.57
2018-08-10,237.3,237.95,231.1,233.65,233.55,2035594.0,4757.48
2018-08-09,236.65,239.85,235.3,237.25,237.3,1127248.0,2676.63
2018-08-08,237.25,240.5,235.05,236.35,236.35,1807313.0,4305.39
2018-08-07,241.0,241.55,235.3,237.5,237.6,1963538.0,4677.58
2018-08-06,235.15,240.45,234.15,240.0,239.5,2560616.0,6080.87
2018-08-03,236.0,239.0,232.0,235.2,234.65,3357945.0,7893.32
2018-08-02,232.5,238.05,230.4,235.0,235.45,5700851.0,13328.52
2018-08-01,248.7,254.95,234.35,235.1,235.65,13272609.0,32325.56
2018-07-31,243.4,249.65,241.5,247.1,246.9,4422342.0,10917.34
2018-07-30,243.7,247.0,240.9,243.65,242.2,1867720.0,4544.83
2018-07-27,241.0,243.95,239.15,242.5,242.25,1581985.0,3821.97
2018-07-26,235.9,242.95,234.5,239.5,239.1,3996921.0,9565.1
2018-07-25,248.5,248.5,235.8,236.05,236.9,2310430.0,5596.44
2018-07-24,244.0,249.2,241.9,246.3,246.3,2278457.0,5607.3
2018-07-23,238.9,244.25,235.25,243.05,243.3,2351769.0,5645.48
2018-07-20,231.25,240.95,231.25,238.9,238.6,3003282.0,7143.47
2018-07-19,239.7,243.3,228.6,232.5,233.1,4223216.0,9934.06
2018-07-18,248.4,249.6,232.7,238.1,238.65,3343525.0,8021.22
2018-07-17,241.55,251.85,240.3,247.5,247.9,3158004.0,7794.77
2018-07-16,257.9,257.9,242.1,243.9,243.25,3454849.0,8566.75
2018-07-13,265.0,265.75,257.55,258.3,258.9,3357333.0,8804.57
2018-07-12,270.4,272.45,264.35,264.5,265.2,2250217.0,6045.37
2018-07-11,274.8,275.45,267.45,270.0,269.8,1407688.0,3811.57
2018-07-10,275.9,277.8,272.55,274.55,274.75,1284523.0,3532.63
2018-07-09,268.25,276.2,267.0,275.3,275.25,2267486.0,6168.1
2018-07-06,269.8,273.25,265.7,266.2,266.3,2022333.0,5443.53
2018-07-05,277.45,282.4,270.0,271.8,271.25,2338411.0,6459.01
2018-07-04,281.0,281.0,275.35,277.7,277.3,3598212.0,9999.82
2018-07-03,264.5,284.5,262.7,280.1,281.0,6676660.0,18483.41
2018-07-02,271.0,273.1,263.25,264.5,264.45,3661633.0,9740.9
2018-06-29,262.7,270.15,262.7,269.2,269.35,2077927.0,5519.02
2018-06-28,263.0,268.25,261.45,265.05,263.95,4511203.0,11917.5
2018-06-27,265.1,268.4,261.2,263.15,265.6,2234204.0,5905.05
2018-06-26,264.8,269.7,263.3,264.6,267.35,2208389.0,5886.61
2018-06-25,260.1,266.95,260.1,264.55,264.5,2103452.0,5563.82
2018-06-22,257.9,263.55,256.45,261.95,262.1,2459832.0,6442.71
2018-06-21,258.05,262.35,255.5,258.15,258.2,3020580.0,7806.4
2018-06-20,263.7,264.75,257.0,260.55,260.85,3367252.0,8755.18
2018-06-19,274.65,274.65,266.05,267.0,267.05,6224725.0,16640.21
2018-06-18,271.55,276.85,269.15,274.9,275.35,1541522.0,4214.24
2018-06-15,279.15,281.0,271.45,272.2,272.15,3133233.0,8614.03
2018-06-14,269.8,278.75,268.2,278.0,277.8,3646744.0,10067.32
2018-06-13,267.0,270.5,265.35,270.0,269.6,1232644.0,3311.87
2018-06-12,262.75,268.4,262.75,267.2,267.6,1206633.0,3209.4
2018-06-11,265.6,271.25,262.7,263.25,263.7,3538690.0,9470.3
2018-06-08,263.7,269.35,263.55,266.7,266.95,1104173.0,2945.64
2018-06-07,266.9,269.7,263.3,267.0,267.1,1527128.0,4075.26
2018-06-06,262.75,266.7,260.35,265.55,265.75,2052017.0,5408.38
2018-06-05,255.5,264.7,254.8,264.2,263.75,4208120.0,11030.56
2018-06-04,265.0,265.4,253.5,255.5,255.25,1819147.0,4706.54
2018-06-01,269.7,269.7,258.55,265.1,263.25,2622839.0,6920.49
2018-05-31,267.0,272.0,260.7,269.05,269.2,3469905.0,9239.62
2018-05-30,254.0,266.0,253.2,265.7,264.5,4154146.0,10876.9
2018-05-29,257.4,262.7,257.0,257.9,257.5,2235734.0,5803.91
2018-05-28,254.7,262.2,254.65,260.7,260.65,2649349.0,6862.75
2018-05-25,252.2,259.4,252.2,258.5,257.85,2071496.0,5324.08
2018-05-24,251.0,255.5,247.3,255.0,254.5,2921253.0,7380.24
2018-05-23,246.5,252.35,245.55,250.0,250.2,4295785.0,10726.5
2018-05-22,244.0,251.1,244.0,247.6,247.15,3175432.0,7874.05
2018-05-21,244.1,248.35,240.55,244.0,243.55,3180360.0,7762.71
2018-05-18,248.3,248.95,243.35,245.1,244.7,3297714.0,8103.65
2018-05-17,243.5,249.3,242.5,247.5,247.5,7108750.0,17573.66
2018-05-16,240.0,245.6,237.25,241.4,241.1,6328483.0,15295.87
2018-05-15,256.45,259.5,240.75,242.45,242.65,9298329.0,23074.68
2018-05-14,280.0,281.35,251.85,257.0,255.9,16822847.0,43913.37
2018-05-11,284.4,290.5,284.4,287.0,287.5,1974327.0,5685.22
2018-05-10,292.95,293.0,283.45,284.15,285.25,1446384.0,4157.17
2018-05-09,289.6,294.35,288.6,292.0,292.0,1820409.0,5311.0
2018-05-08,296.0,296.2,287.25,289.5,289.7,1720983.0,4998.87
2018-05-07,288.8,295.5,287.0,295.05,294.2,1848551.0,5387.46
2018-05-04,287.05,291.5,282.3,287.9,287.8,1399442.0,4014.1
2018-05-03,292.75,292.75,283.1,286.45,286.65,2561225.0,7355.63
2018-05-02,297.4,300.0,289.4,293.0,292.75,1857277.0,5479.6
2018-04-30,293.9,298.5,292.05,297.85,297.55,3046154.0,9025.87
2018-04-27,293.45,294.4,291.05,291.4,292.1,1858644.0,5443.94
2018-04-26,292.5,293.65,288.75,291.2,291.2,4942803.0,14401.35
2018-04-25,283.05,291.25,282.05,289.1,289.1,4804882.0,13808.09
2018-04-24,283.0,288.0,281.8,283.7,283.15,2131466.0,6075.2
2018-04-23,287.7,287.8,282.65,283.2,283.6,1687369.0,4794.16
2018-04-20,285.95,288.8,283.65,286.0,286.3,2523492.0,7225.36
2018-04-19,286.0,288.65,283.6,285.55,286.2,2434183.0,6966.56
2018-04-18,282.3,287.45,279.25,285.35,284.1,4719061.0,13416.32
2018-04-17,282.0,285.25,277.5,280.6,280.95,5799262.0,16355.69
2018-04-16,274.0,280.2,272.55,279.4,279.65,3030999.0,8371.24
2018-04-13,274.0,277.35,271.75,275.7,275.5,2196800.0,6024.34
2018-04-12,273.9,277.8,271.65,273.9,273.85,2149205.0,5896.21
2018-04-11,276.1,276.35,271.5,273.85,273.85,1996390.0,5454.47
2018-04-10,280.2,280.7,274.1,275.8,275.5,2190930.0,6065.36
2018-04-09,275.0,281.65,273.0,276.75,277.8,4623765.0,12889.29
2018-04-06,274.8,275.65,271.0,272.7,272.7,1852060.0,5047.58
2018-04-05,274.55,277.0,271.5,273.0,273.0,2658707.0,7260.79
2018-04-04,276.7,279.05,269.55,270.15,270.25,3283985.0,8975.77
2018-04-03,276.0,277.55,271.7,275.3,274.8,2613360.0,7162.95
2018-04-02,259.35,278.4,259.35,277.45,276.95,6610831.0,17918.02
2018-03-28,261.25,264.0,257.5,259.15,258.75,2283408.0,5951.18
2018-03-27,264.0,265.75,260.75,264.0,263.8,3071911.0,8092.83
2018-03-26,258.05,263.5,253.7,263.45,262.2,2440719.0,6332.93
2018-03-23,251.05,258.9,250.0,258.2,257.9,2297852.0,5859.45
2018-03-22,264.65,264.65,257.6,259.1,258.85,1681596.0,4369.46
2018-03-21,265.3,266.3,262.15,262.9,263.2,1477158.0,3901.51
2018-03-20,259.7,263.65,255.1,263.3,262.05,2855717.0,7453.21
2018-03-19,272.6,273.0,258.35,260.65,260.6,3665423.0,9640.91
2018-03-16,280.8,282.7,271.05,272.55,272.4,2762357.0,7633.86
2018-03-15,278.0,284.4,277.25,279.55,279.6,2877987.0,8081.81
2018-03-14,275.25,281.25,275.25,279.0,278.5,2056369.0,5729.14
2018-03-13,278.05,281.3,273.2,278.2,278.2,3095190.0,8590.75
2018-03-12,270.0,276.65,269.7,276.0,276.05,2583575.0,7052.02
2018-03-09,275.9,275.9,266.6,268.5,268.35,1614381.0,4376.16
2018-03-08,270.5,274.2,265.0,273.15,273.4,2246589.0,6068.8
2018-03-07,272.0,274.45,265.15,268.9,268.9,4847214.0,13070.84
2018-03-06,276.7,283.1,271.45,272.5,274.15,6601857.0,18367.89
2018-03-05,274.8,276.95,270.55,276.6,275.65,4680138.0,12811.25
2018-03-01,275.0,277.35,274.1,275.45,274.85,2322191.0,6392.67
2018-02-28,273.0,277.0,272.0,275.4,275.5,2808234.0,7727.14
2018-02-27,275.0,279.7,273.1,275.4,275.0,4778178.0,13208.65
2018-02-26,273.55,274.8,271.55,274.8,273.5,3672359.0,10027.43
2018-02-23,264.2,271.9,263.0,271.2,270.7,3895920.0,10479.23
2018-02-22,265.95,269.9,261.1,262.9,262.15,5466484.0,14389.22
2018-02-21,265.0,268.85,262.2,266.5,266.6,3638163.0,9678.53
2018-02-20,268.7,274.2,261.65,263.0,262.85,5120799.0,13695.83
2018-02-19,277.0,277.05,263.0,269.0,267.95,2620461.0,7022.82
2018-02-16,280.25,282.75,274.2,275.5,275.6,1925414.0,5331.07
2018-02-15,284.35,285.25,276.0,279.85,279.05,1807307.0,5082.79
2018-02-14,287.95,289.0,280.9,281.5,281.95,2455660.0,7003.26
2018-02-12,282.4,289.6,279.7,284.25,285.1,4583181.0,13079.39
2018-02-09,271.1,279.8,271.1,278.65,278.25,3121544.0,8655.43
2018-02-08,282.0,286.5,276.1,280.4,280.45,5863983.0,16553.84
2018-02-07,270.0,284.4,270.0,279.65,280.15,8055761.0,22500.69
2018-02-06,259.0,270.3,253.25,266.0,266.7,7044561.0,18431.55
2018-02-05,265.1,276.9,255.15,275.5,273.1,6833906.0,18386.99
2018-02-02,284.0,285.0,260.25,274.6,274.85,6697007.0,18375.08
2018-02-01,290.25,294.9,278.6,289.55,288.35,4593306.0,13229.01
2018-01-31,302.9,303.7,286.1,291.15,290.65,5397599.0,15929.24
2018-01-30,300.95,307.3,299.45,304.0,304.0,2590100.0,7871.4
2018-01-29,305.25,306.8,300.7,301.3,301.8,1806919.0,5489.77
2018-01-25,304.0,311.25,301.65,305.3,304.25,3631793.0,11123.41
2018-01-24,306.0,310.7,302.8,303.7,304.25,2154759.0,6585.37
2018-01-23,310.7,310.7,304.05,307.7,307.2,4416130.0,13560.72
2018-01-22,307.05,314.95,306.6,309.0,308.85,3278437.0,10171.94
2018-01-19,306.0,310.0,300.95,309.9,308.35,3653286.0,11183.31
2018-01-18,315.05,315.75,301.4,304.5,305.45,3408593.0,10502.65
2018-01-17,313.85,317.0,307.55,314.05,313.55,3742677.0,11717.46
2018-01-16,323.0,326.9,311.45,317.6,316.4,4683847.0,14922.72
2018-01-15,327.7,328.75,321.65,323.7,323.0,4519030.0,14701.51
2018-01-12,315.05,328.35,315.0,325.95,325.75,14484043.0,46643.39
2018-01-11,314.0,316.7,311.8,313.1,313.3,3481728.0,10911.99
2018-01-10,315.0,319.1,312.55,314.25,314.1,2517494.0,7944.49
2018-01-09,317.6,319.65,314.0,314.7,315.3,2411068.0,7628.8
2018-01-08,314.65,319.2,312.2,317.45,317.6,2171903.0,6855.32
2018-01-05,312.3,315.85,310.35,312.85,312.95,1896601.0,5938.16
2018-01-04,312.0,313.5,307.25,312.3,312.25,2703849.0,8380.41
2018-01-03,311.9,315.15,310.15,310.95,311.2,2073353.0,6469.92
2018-01-02,314.3,314.95,307.55,310.7,311.15,2014415.0,6252.42
2018-01-01,317.75,317.8,311.8,313.45,312.9,1602814.0,5040.75
2017-12-29,308.05,318.0,306.35,316.05,316.4,6874520.0,21586.26
2017-12-28,306.5,309.3,303.55,306.8,306.6,4620000.0,14164.22
2017-12-27,305.5,308.8,302.5,305.65,305.55,3315278.0,10164.51
2017-12-26,303.7,307.7,300.55,305.5,305.95,3956481.0,12073.55
2017-12-22,301.0,306.35,299.7,302.8,302.75,4703911.0,14271.47
2017-12-21,302.25,303.0,298.15,300.2,300.15,2280137.0,6845.56
2017-12-20,301.0,303.8,297.75,302.0,300.85,4692403.0,14149.92
2017-12-19,292.0,301.45,291.7,300.7,300.65,8383608.0,24973.97
2017-12-18,280.0,293.95,275.1,291.6,290.85,5912782.0,17013.97
2017-12-15,289.0,289.95,286.15,287.1,286.85,3036814.0,8735.39
2017-12-14,288.0,288.25,279.2,284.5,284.3,5575066.0,15810.93
2017-12-13,290.0,292.5,282.2,284.8,284.45,6799578.0,19574.91
2017-12-12,298.6,298.6,286.65,287.45,287.8,6874578.0,20150.22
2017-12-11,290.0,299.55,285.9,297.85,298.35,8045275.0,23729.27
2017-12-08,287.55,289.9,285.05,288.05,288.45,4297335.0,12354.21
2017-12-07,276.0,284.85,275.65,284.8,284.0,3820082.0,10662.6
2017-12-06,278.9,282.95,273.6,275.3,274.95,4358618.0,12100.11
2017-12-05,279.4,283.75,278.15,280.4,279.95,4876970.0,13694.44
2017-12-04,285.0,286.5,276.4,280.3,279.05,5784862.0,16212.97
2017-12-01,288.45,293.6,282.6,284.0,283.55,7150041.0,20637.33
2017-11-30,278.9,292.2,277.55,288.1,287.1,9944314.0,28436.36
2017-11-29,287.3,290.65,278.3,279.05,280.2,6464166.0,18367.29
2017-11-28,277.0,289.8,276.5,287.2,287.75,11258640.0,32227.87
2017-11-27,277.5,278.4,274.3,277.75,277.45,2208868.0,6106.05
2017-11-24,275.05,280.0,275.05,277.2,278.7,3855810.0,10704.91
2017-11-23,273.15,276.95,270.5,276.25,274.8,3371088.0,9240.31
2017-11-22,273.5,275.85,267.75,275.0,274.05,5015906.0,13645.79
2017-11-21,275.9,280.75,271.15,273.5,273.15,12063135.0,33327.37
2017-11-20,261.15,276.25,259.25,275.15,274.9,13458563.0,36047.39
2017-11-17,252.25,260.8,250.8,258.95,259.9,6857865.0,17611.63
2017-11-16,254.0,254.65,247.2,251.25,251.95,6292626.0,15781.35
2017-11-15,237.9,253.35,237.9,252.15,250.9,17805319.0,44321.86
2017-11-14,234.7,248.0,228.4,246.4,246.7,15847309.0,37901.49
2017-11-13,236.3,239.8,232.85,233.95,234.4,2923051.0,6914.92
2017-11-10,240.7,244.0,234.65,236.3,236.15,7726311.0,18509.13
2017-11-09,225.8,241.6,225.3,239.85,240.45,11299727.0,26521.93
2017-11-08,226.0,228.0,222.55,225.4,224.5,3299527.0,7424.32
2017-11-07,235.0,235.5,221.3,225.0,225.0,5306883.0,12105.05
2017-11-06,224.9,236.9,224.0,234.45,234.7,6994467.0,16298.62
2017-11-03,227.0,227.9,224.35,225.5,225.3,1920643.0,4331.7
2017-11-02,227.9,231.25,223.4,226.95,226.35,7866167.0,17834.16
2017-11-01,226.95,231.4,226.35,228.0,227.8,3608627.0,8238.83
2017-10-31,226.95,228.25,223.15,227.5,226.95,5175219.0,11696.96
2017-10-30,225.0,230.25,222.5,226.5,226.8,13953152.0,31569.51
2017-10-27,211.3,221.8,209.75,221.7,220.5,8891566.0,19257.33
2017-10-26,204.95,210.85,203.4,209.7,209.8,4964383.0,10341.97
2017-10-25,211.0,211.5,203.0,205.0,205.3,2640192.0,5437.31
2017-10-24,204.0,210.25,203.55,209.7,209.65,3568231.0,7402.2
2017-10-23,205.5,207.45,202.6,203.75,203.1,2952899.0,6030.3
2017-10-19,207.9,207.95,203.7,203.85,204.6,532661.0,1095.73
2017-10-18,211.45,211.45,205.6,207.5,206.8,4687271.0,9730.6
2017-10-17,210.4,213.35,209.05,210.55,210.3,3269191.0,6898.79
2017-10-16,210.3,211.85,207.1,209.4,209.6,2658347.0,5563.4
2017-10-13,211.0,214.2,209.25,210.0,210.25,3171251.0,6713.26
2017-10-12,211.0,212.9,208.0,212.0,212.0,3902627.0,8224.13
2017-10-11,209.45,216.0,205.6,209.75,209.4,6891689.0,14629.38
2017-10-10,209.5,211.15,207.7,208.5,208.45,2125747.0,4448.8
2017-10-09,209.65,211.35,207.65,208.25,208.3,1653094.0,3454.22
2017-10-06,210.0,212.25,208.65,209.6,209.6,2534607.0,5332.72
2017-10-05,204.95,210.55,204.55,210.5,209.45,2228532.0,4637.19
2017-10-04,207.3,207.7,203.15,205.7,204.95,1964885.0,4032.28
2017-10-03,207.25,210.55,205.0,206.85,206.45,1985873.0,4118.57
2017-09-29,204.5,209.9,203.4,206.6,205.8,3721338.0,7700.44
2017-09-28,199.05,204.5,198.7,204.0,203.15,4602566.0,9312.65
2017-09-27,206.5,207.0,196.65,198.5,198.6,3331256.0,6727.73
2017-09-26,196.0,206.45,195.3,204.95,204.65,5546594.0,11185.5
2017-09-25,201.45,202.0,192.3,197.0,196.65,4019965.0,7877.39
2017-09-22,211.0,211.0,200.0,201.2,201.15,3851873.0,7911.13
2017-09-21,214.0,214.8,207.3,213.5,212.2,2914695.0,6159.43
2017-09-20,216.4,216.85,213.1,213.65,213.7,2906933.0,6234.53
2017-09-19,213.0,220.2,212.85,216.4,216.2,9580786.0,20840.29
2017-09-18,212.65,215.0,210.7,213.45,213.3,2491966.0,5303.92
2017-09-15,211.0,213.7,208.85,210.1,210.55,2608124.0,5500.51
2017-09-14,208.5,213.8,207.35,212.5,212.05,2980684.0,6266.23
2017-09-13,214.65,214.95,206.2,208.8,207.3,4637092.0,9768.64
2017-09-12,212.0,213.65,210.15,211.7,212.05,4884083.0,10349.32
2017-09-11,209.2,211.05,207.3,209.4,209.25,3393087.0,7098.12
2017-09-08,206.1,210.8,205.45,206.55,206.9,6430260.0,13393.1
2017-09-07,207.95,209.3,204.8,205.4,205.75,5862028.0,12129.82
2017-09-06,195.1,207.2,194.6,206.5,205.95,14490021.0,29584.24
2017-09-05,194.3,197.4,193.3,197.15,196.7,3442385.0,6738.89
2017-09-04,198.0,198.4,190.5,193.3,193.3,4372250.0,8461.6
2017-09-01,198.25,200.65,196.3,197.8,197.6,3401210.0,6743.59
2017-08-31,198.5,200.7,196.1,198.2,198.0,7760949.0,15413.6
2017-08-30,193.0,198.15,192.35,197.5,197.05,7173447.0,14034.74
2017-08-29,192.95,197.5,189.35,190.55,190.35,5679382.0,10969.25
2017-08-28,195.0,196.3,192.05,193.9,193.3,3684762.0,7147.52
2017-08-24,197.3,198.3,193.7,194.2,194.25,4587179.0,8960.23
2017-08-23,191.5,197.45,189.15,196.75,196.55,7522673.0,14522.9
2017-08-22,197.15,199.5,188.85,190.6,189.85,7466196.0,14417.1
2017-08-21,196.65,203.0,194.4,196.5,196.15,15744338.0,31403.67
2017-08-18,189.8,196.4,188.05,195.7,194.4,10030010.0,19308.69
2017-08-17,194.0,197.4,189.8,190.9,190.6,10381703.0,20050.09
2017-08-16,182.5,196.75,181.5,194.0,193.85,29191015.0,55755.08
2017-08-14,166.0,180.3,165.1,177.3,178.75,9368807.0,16312.73
2017-08-11,155.1,164.8,152.05,163.4,164.2,6027593.0,9628.51
2017-08-10,161.85,163.5,153.2,157.3,156.0,2470478.0,3921.42
2017-08-09,165.5,166.9,160.45,161.0,162.1,1267995.0,2082.83
2017-08-08,171.8,171.8,165.6,166.25,166.0,2372930.0,3988.91
2017-08-07,167.0,171.7,167.0,170.5,170.45,2548868.0,4339.35
2017-08-04,164.7,167.6,163.85,166.35,166.45,2298689.0,3815.79
2017-08-03,165.95,169.4,164.5,167.0,166.65,2895078.0,4845.26
2017-08-02,168.0,168.55,164.2,164.85,165.1,2009220.0,3334.75
2017-08-01,171.0,171.75,166.75,167.8,167.5,2140964.0,3622.9
2017-07-31,169.5,172.4,168.35,170.1,169.55,1896521.0,3230.5
2017-07-28,167.9,170.65,166.85,168.85,169.15,2290563.0,3860.48
2017-07-27,173.85,173.85,167.7,168.4,168.4,2370296.0,4031.92
2017-07-26,172.0,175.35,170.75,172.35,172.2,3803339.0,6583.98
2017-07-25,170.5,172.25,169.2,171.7,171.15,2103806.0,3600.42
2017-07-24,172.2,174.3,169.45,170.4,170.0,2636591.0,4536.3
2017-07-21,171.9,173.85,169.7,172.5,172.2,4670938.0,8039.92
2017-07-20,175.4,176.25,170.3,171.0,171.3,2791324.0,4827.35
2017-07-19,173.8,177.4,173.7,175.1,175.15,4161102.0,7313.99
2017-07-18,176.1,178.7,173.05,173.95,173.75,3264325.0,5734.23
2017-07-17,174.25,179.3,172.6,176.95,177.0,4882663.0,8646.0
2017-07-14,175.9,175.9,172.05,174.25,174.2,2831387.0,4932.13
2017-07-13,175.35,176.7,171.2,174.75,175.4,5222043.0,9084.43
2017-07-12,171.05,174.8,169.0,173.35,173.75,10623109.0,18368.34
2017-07-11,167.05,172.8,167.05,169.25,169.5,12571250.0,21392.59
2017-07-10,159.0,167.85,157.1,167.2,166.55,4761386.0,7866.08
2017-07-07,153.15,158.9,153.1,157.65,157.75,6442241.0,10106.02
2017-07-06,156.5,157.8,152.75,153.25,153.35,4873097.0,7546.37
2017-07-05,151.5,157.1,150.0,156.3,156.15,5849123.0,9038.88
2017-07-04,153.7,154.15,149.75,150.1,150.05,3080845.0,4670.92
2017-07-03,152.5,155.65,150.75,151.65,151.6,8680232.0,13243.65
2017-06-30,148.0,151.7,147.1,150.5,150.65,1854572.0,2787.02
2017-06-29,149.95,151.7,147.9,149.5,148.5,2280933.0,3427.43
2017-06-28,147.25,150.2,146.4,149.0,149.15,2135161.0,3171.42
2017-06-27,151.15,151.95,145.75,147.4,147.35,1465569.0,2168.84
2017-06-23,154.6,155.0,149.8,151.3,151.15,1980476.0,3003.79
2017-06-22,157.0,158.6,154.0,154.2,154.75,2216575.0,3452.47
2017-06-21,156.8,159.4,156.05,156.65,156.8,2770731.0,4366.89
2017-06-20,156.75,158.65,155.55,156.6,156.85,1212404.0,1905.12
2017-06-19,159.0,159.55,155.9,156.3,156.4,1362450.0,2137.51
2017-06-16,159.95,161.8,157.7,157.8,158.2,1968954.0,3144.41
2017-06-15,158.45,162.75,157.6,158.75,159.1,3647423.0,5845.75
2017-06-14,156.95,160.45,155.05,158.15,158.45,4815053.0,7637.53
2017-06-13,152.45,157.7,151.7,155.75,156.45,3463217.0,5359.78
2017-06-12,153.5,154.5,151.75,151.8,152.1,1438107.0,2198.67
2017-06-09,154.9,155.65,152.8,154.0,154.4,1319642.0,2033.52
2017-06-08,155.1,156.9,153.4,154.2,154.6,1479812.0,2293.76
2017-06-07,152.65,156.4,152.4,155.1,155.55,1943703.0,3006.86
2017-06-06,155.0,155.65,152.2,152.5,153.0,1290705.0,1983.0
2017-06-05,155.05,156.5,152.9,154.8,154.95,1647207.0,2549.95
2017-06-02,153.1,158.35,152.15,154.6,154.85,3603942.0,5621.37
2017-06-01,148.35,154.0,148.25,153.05,152.4,2952069.0,4485.21
2017-05-31,148.55,151.0,147.55,149.7,149.4,3325237.0,4964.89
2017-05-30,145.0,146.2,143.7,145.45,145.55,1513053.0,2196.49
2017-05-29,147.2,147.5,143.9,144.9,145.4,977041.0,1425.46
2017-05-26,144.0,147.25,143.5,146.9,146.9,1417686.0,2068.14
2017-05-25,143.45,144.65,142.1,143.25,143.05,1842806.0,2641.78
2017-05-24,145.2,146.1,140.2,142.0,141.7,1755862.0,2511.75
2017-05-23,148.05,148.4,143.65,144.7,144.75,1355129.0,1972.13
2017-05-22,149.8,151.15,147.2,147.95,147.8,1098727.0,1636.02
2017-05-19,149.5,153.8,148.35,149.3,149.5,2744849.0,4157.98
2017-05-18,152.0,152.6,147.0,147.1,147.5,1233917.0,1847.07
2017-05-17,154.0,154.65,152.5,152.5,152.85,1161590.0,1779.67
2017-05-16,154.6,155.45,153.0,153.85,154.45,1306020.0,2013.41
2017-05-15,152.65,155.0,152.45,154.55,154.6,1012554.0,1558.96
2017-05-12,154.0,154.75,151.65,152.6,152.65,940916.0,1435.63
2017-05-11,155.0,156.2,153.2,153.75,154.0,589464.0,910.88
2017-05-10,154.9,156.35,153.9,154.65,154.85,1186929.0,1838.9
2017-05-09,153.2,155.15,152.55,154.0,154.05,939148.0,1444.34
2017-05-08,152.8,154.15,151.95,152.45,152.6,1239593.0,1897.26
2017-05-05,156.5,156.5,151.1,152.0,152.3,1349536.0,2073.09
2017-05-04,156.3,158.3,154.8,155.0,155.35,1653237.0,2581.07
2017-05-03,158.85,158.85,155.55,156.25,156.2,1523044.0,2385.92
2017-05-02,154.3,161.45,153.75,157.5,157.7,6827849.0,10835.58
2017-04-28,153.4,154.7,152.0,152.8,153.1,1132516.0,1736.48
2017-04-27,155.0,155.4,151.55,152.0,152.1,1388038.0,2122.54
2017-04-26,152.45,156.6,151.6,154.05,153.75,4161713.0,6433.14
2017-04-25,152.4,153.15,151.0,151.6,151.7,945527.0,1437.23
2017-04-24,151.0,153.25,151.0,151.5,151.95,1079887.0,1642.96
2017-04-21,153.5,153.9,149.7,151.2,151.3,1293698.0,1966.07
2017-04-20,150.25,153.6,150.25,152.0,152.15,1540540.0,2346.43
2017-04-19,147.9,150.8,147.5,150.6,150.2,1092317.0,1632.17
2017-04-18,149.1,152.5,147.5,147.7,148.15,1563947.0,2356.03
2017-04-17,151.0,151.0,148.55,149.05,149.45,830703.0,1242.12
2017-04-13,152.0,153.0,149.8,150.0,150.5,1272204.0,1929.81
2017-04-12,153.95,153.95,150.3,151.8,151.75,1907247.0,2899.6
2017-04-11,151.5,153.75,151.05,153.7,153.4,2064221.0,3146.21
2017-04-10,151.5,152.25,149.4,150.55,150.95,1857915.0,2800.01
2017-04-07,152.8,154.45,150.0,150.0,150.6,1444642.0,2202.25
2017-04-06,152.9,154.35,151.25,152.55,153.05,2295942.0,3509.67
2017-04-05,152.8,154.8,151.0,152.75,152.65,2011288.0,3079.38
2017-04-03,150.65,153.5,150.3,151.3,151.9,1788548.0,2722.96
2017-03-31,151.45,152.1,150.1,150.5,150.55,1193137.0,1803.31
2017-03-30,151.45,152.75,149.7,150.0,150.15,3022795.0,4557.84
2017-03-29,151.7,153.0,149.5,150.1,150.6,2092924.0,3168.41
2017-03-28,149.9,153.9,148.0,153.0,150.55,2740120.0,4110.55
2017-03-27,151.0,151.9,148.0,148.0,148.6,2933289.0,4381.41
2017-03-24,152.9,153.15,150.5,150.85,151.15,3485991.0,5286.28
2017-03-23,143.9,152.5,143.2,151.7,151.6,6422298.0,9552.1
2017-03-22,145.55,145.55,142.2,142.75,143.1,2306755.0,3313.05
2017-03-21,147.0,148.45,145.1,145.6,145.9,2955856.0,4332.96
2017-03-20,144.8,147.45,144.8,146.55,146.45,2675495.0,3920.26
2017-03-17,145.7,145.7,142.25,144.5,144.8,1898811.0,2738.14
2017-03-16,141.6,145.5,141.35,144.45,144.7,3987646.0,5746.46
2017-03-15,139.6,142.1,139.3,140.95,140.9,1279451.0,1805.03
2017-03-14,140.2,140.4,138.6,139.6,139.5,838219.0,1169.88
2017-03-10,140.85,142.25,136.75,137.15,137.1,1671172.0,2322.75
2017-03-09,140.6,142.35,140.2,140.6,140.8,1073015.0,1515.67
2017-03-08,142.4,143.0,140.05,140.8,141.4,1103877.0,1561.79
2017-03-07,143.0,144.15,142.2,142.4,142.75,727617.0,1040.72
2017-03-06,143.95,145.2,142.1,142.8,143.25,2043052.0,2933.15
2017-03-03,141.1,144.2,140.1,143.25,143.35,1672938.0,2381.46
2017-03-02,145.45,145.75,140.05,141.1,141.1,1765255.0,2518.52
2017-03-01,138.5,145.8,138.25,144.1,143.6,4919352.0,7066.2
2017-02-28,139.15,139.85,136.75,138.15,138.05,1513693.0,2088.58
2017-02-27,139.0,140.45,138.35,138.45,138.9,1129032.0,1574.65
2017-02-23,140.05,140.9,138.7,139.1,139.25,1340126.0,1871.67
2017-02-22,142.55,142.75,139.6,139.75,140.0,1296093.0,1827.19
2017-02-21,142.15,143.2,141.0,141.7,141.6,1671915.0,2369.22
2017-02-20,141.0,142.6,139.8,141.4,141.6,1517679.0,2144.39
2017-02-17,140.9,141.95,139.65,139.8,140.15,952450.0,1341.58
2017-02-16,139.2,140.7,138.1,140.65,140.1,942382.0,1314.08
2017-02-15,140.9,142.85,138.0,138.4,138.75,1193620.0,1672.79
2017-02-14,142.4,143.7,139.95,140.9,141.2,1395593.0,1978.89
2017-02-13,144.9,146.85,141.25,141.5,141.95,2224197.0,3183.39
2017-02-10,143.95,145.5,142.6,144.0,143.95,1367413.0,1969.94
2017-02-09,146.0,147.15,143.05,143.75,143.9,1726818.0,2498.72
2017-02-08,141.95,146.9,141.35,145.85,146.15,2162887.0,3121.95
2017-02-07,142.1,145.8,140.1,141.9,141.65,2205918.0,3157.09
2017-02-06,141.9,144.75,141.2,142.8,142.75,2127506.0,3039.13
2017-02-03,138.2,143.9,137.1,141.55,141.85,3569132.0,5036.55
2017-02-02,132.45,138.8,132.4,137.4,137.65,6652685.0,9084.0
2017-02-01,129.05,130.65,127.35,129.85,130.1,1221969.0,1580.78
2017-01-31,130.5,132.0,128.5,128.7,128.85,1614154.0,2100.16
2017-01-30,129.1,131.8,128.1,130.25,130.45,1256759.0,1635.01
2017-01-27,128.35,129.95,128.35,128.8,129.2,759876.0,982.7
2017-01-25,129.25,129.25,127.45,128.3,128.35,909771.0,1166.6
2017-01-24,128.8,128.95,126.85,128.5,128.45,996229.0,1272.85
2017-01-23,127.6,128.4,126.6,127.65,127.9,746313.0,952.83
2017-01-20,130.25,131.35,126.0,126.9,126.4,961631.0,1233.64
2017-01-19,129.8,131.55,129.15,130.25,130.5,1308883.0,1708.02
2017-01-18,128.0,130.45,127.7,128.5,128.65,1059940.0,1367.68
2017-01-17,128.6,129.4,126.55,127.5,127.6,851814.0,1090.57
2017-01-16,128.2,128.4,127.0,127.6,127.65,538746.0,688.06
2017-01-13,126.9,130.9,126.65,128.15,128.35,3617760.0,4668.88
2017-01-12,128.3,128.4,124.05,124.9,125.15,1403598.0,1764.05
2017-01-11,125.0,127.9,124.55,127.65,127.55,839283.0,1061.75
2017-01-10,125.5,125.5,123.8,124.5,124.45,533212.0,663.16
2017-01-09,124.75,125.5,123.95,124.75,124.75,414927.0,517.65
2017-01-06,125.4,126.95,124.05,124.5,124.65,1255021.0,1573.67
2017-01-05,124.75,125.65,124.55,125.3,125.2,503565.0,630.23
2017-01-04,125.0,126.05,123.8,124.1,124.45,656213.0,818.98
2017-01-03,122.8,125.4,122.8,124.75,124.45,580430.0,721.93
2017-01-02,122.8,124.2,121.35,123.55,123.55,1102178.0,1354.06
2016-12-30,121.1,123.3,121.1,122.0,122.0,1017447.0,1244.54
2016-12-29,119.6,122.15,119.6,121.3,121.1,1025503.0,1241.44
2016-12-28,119.2,122.0,119.2,119.8,119.6,866902.0,1047.42
2016-12-27,117.0,121.05,116.45,120.05,120.55,728501.0,870.77
2016-12-26,118.8,118.85,116.3,117.4,117.0,425216.0,498.73
2016-12-23,119.5,119.8,118.0,118.7,118.85,749376.0,891.02
2016-12-22,122.4,122.4,119.0,119.3,119.4,839802.0,1006.49
2016-12-21,120.75,122.95,120.75,121.95,121.6,677057.0,826.44
2016-12-20,124.8,125.0,120.75,121.2,121.25,646197.0,790.28
2016-12-19,124.8,126.1,124.0,124.05,124.3,923038.0,1153.8
2016-12-16,125.0,125.0,122.95,124.0,124.3,804735.0,997.33
2016-12-15,122.5,126.85,122.2,124.4,124.45,2212399.0,2759.52
2016-12-14,123.85,124.8,122.4,122.95,122.75,826188.0,1021.86
2016-12-13,124.05,125.0,123.05,123.4,123.35,502421.0,621.51
2016-12-12,123.9,125.0,122.1,123.45,123.35,760874.0,942.51
2016-12-09,124.35,124.6,123.5,123.7,123.9,920060.0,1141.18
2016-12-08,123.0,125.1,123.0,123.75,123.85,1090370.0,1354.02
2016-12-07,124.35,124.5,120.75,122.5,122.3,1217621.0,1497.39
2016-12-06,123.8,125.25,122.8,123.6,123.4,1486818.0,1846.66
2016-12-05,121.45,124.85,121.1,124.0,123.65,1401882.0,1726.87
2016-12-02,121.5,123.4,120.3,121.7,121.55,1343432.0,1636.0
2016-12-01,124.65,124.65,121.55,121.85,121.9,1205710.0,1487.76
2016-11-30,122.95,124.4,122.5,123.8,123.85,1616908.0,1998.63
2016-11-29,122.8,124.2,121.5,122.45,121.95,1993986.0,2444.39
2016-11-28,118.55,121.8,117.5,120.75,120.95,1738935.0,2098.12
2016-11-25,116.0,119.2,115.6,118.8,118.5,1474301.0,1729.5
2016-11-24,117.65,117.65,114.5,115.2,115.1,2220419.0,2571.17
2016-11-23,118.8,118.9,116.85,117.75,117.65,2170944.0,2551.58
2016-11-22,117.8,118.8,116.05,117.45,117.3,3411500.0,3996.57
2016-11-21,120.1,121.8,114.9,115.8,115.65,1976322.0,2322.63
2016-11-18,118.9,121.0,118.3,120.9,120.1,2008909.0,2408.65
2016-11-17,121.7,122.8,115.2,118.4,118.6,1306586.0,1571.34
2016-11-16,123.1,125.3,120.4,120.8,121.3,4703414.0,5766.07
2016-11-15,119.8,119.8,114.25,116.9,117.0,2405650.0,2821.05
2016-11-11,123.0,125.35,117.25,119.8,118.65,3058329.0,3676.04
2016-11-10,124.0,127.1,123.65,125.3,125.4,2170482.0,2726.12
2016-11-09,118.0,122.9,114.95,122.3,121.9,5272740.0,6252.64
2016-11-08,130.0,131.0,126.55,127.95,127.45,2758553.0,3546.48
2016-11-07,127.7,130.4,127.25,128.35,128.0,1948286.0,2510.17
2016-11-04,131.0,132.0,126.0,126.4,126.85,4614456.0,5932.76
2016-11-03,134.1,136.25,130.8,131.5,131.35,2063211.0,2736.84
2016-11-02,138.0,138.0,134.5,134.95,134.95,2026448.0,2751.99
2016-11-01,139.4,140.75,138.3,138.5,138.6,1497745.0,2087.7
2016-10-30,140.65,141.0,139.0,139.2,139.4,428310.0,598.95
2016-10-28,138.0,141.3,138.0,139.5,139.95,2281364.0,3195.54
2016-10-27,139.5,141.2,135.65,138.0,137.75,8524741.0,11813.66
2016-10-26,148.0,151.2,144.05,144.5,145.4,3586046.0,5290.8
2016-10-25,149.05,151.75,148.4,149.95,150.0,3234883.0,4848.43
2016-10-24,152.9,156.0,152.0,153.5,154.05,2715234.0,4200.26
2016-10-21,152.45,154.2,151.15,151.95,152.5,1751366.0,2667.13
2016-10-20,155.95,156.65,151.95,152.5,152.35,2780284.0,4276.92
2016-10-19,152.0,157.7,150.85,154.15,154.6,6685790.0,10411.71
2016-10-18,150.95,152.7,150.75,151.4,151.9,2736835.0,4153.1
2016-10-17,153.0,154.25,149.2,150.15,150.25,3180180.0,4826.62
2016-10-14,149.0,154.2,147.4,153.3,153.2,3968866.0,6001.16
2016-10-13,151.45,153.0,145.1,147.5,147.85,3116651.0,4631.63
2016-10-10,151.9,153.95,151.1,152.15,151.65,2063455.0,3145.51
2016-10-07,152.3,154.5,150.6,151.4,151.25,4097231.0,6233.4
2016-10-06,153.95,155.45,148.6,151.25,150.9,6256632.0,9528.1
2016-10-05,141.95,154.4,140.45,152.85,153.3,9741635.0,14554.9
2016-10-04,142.5,143.25,138.75,142.0,141.8,2678079.0,3782.65
2016-10-03,140.95,143.15,139.8,142.45,142.35,1927658.0,2741.0
2016-09-30,136.95,140.9,136.2,139.55,139.6,1471713.0,2041.23
2016-09-29,147.9,148.0,134.35,137.4,137.0,4753568.0,6621.12
2016-09-28,148.1,149.15,145.6,146.85,146.75,6464628.0,9527.29
2016-09-27,140.9,146.4,140.55,146.25,144.55,3316650.0,4746.09
2016-09-26,143.45,144.25,140.0,140.45,140.65,2769361.0,3938.54
2016-09-23,138.9,144.0,138.1,142.25,142.4,3538509.0,5004.07
2016-09-22,139.15,139.95,137.7,138.55,138.9,1204798.0,1671.52
2016-09-21,138.0,140.35,137.6,138.0,138.05,1635459.0,2272.11
2016-09-20,139.7,140.35,137.5,137.65,138.0,1787917.0,2480.4
2016-09-19,139.85,141.3,138.95,139.55,139.9,1362666.0,1906.02
2016-09-16,138.35,141.7,137.85,139.7,139.85,3029995.0,4235.35
2016-09-15,137.35,138.5,136.3,137.0,137.0,1451283.0,1991.88
2016-09-14,135.2,138.2,135.1,137.5,137.45,1045853.0,1429.46
2016-09-12,137.9,138.4,134.95,135.5,135.3,2248691.0,3060.59
2016-09-09,142.2,142.7,138.8,139.5,139.7,1199464.0,1687.44
2016-09-08,142.25,143.5,141.8,142.25,142.2,1155009.0,1647.0
2016-09-07,141.75,144.2,141.3,142.5,142.2,2381717.0,3401.42
2016-09-06,141.9,143.25,141.25,141.7,141.75,1300643.0,1852.52
2016-09-02,141.4,142.6,141.0,141.8,141.6,1681308.0,2384.65
2016-09-01,140.25,143.35,140.0,141.1,141.1,2493654.0,3534.56
2016-08-31,140.1,141.6,140.0,140.1,140.25,1401308.0,1969.16
2016-08-30,139.65,140.75,138.75,140.1,140.2,1832319.0,2561.91
2016-08-29,140.55,141.15,137.8,139.05,139.0,1604324.0,2231.58
2016-08-26,141.0,141.7,138.9,139.8,139.9,1468343.0,2058.33
2016-08-25,143.4,145.5,140.1,140.6,140.45,4868511.0,6958.79
2016-08-24,140.4,142.45,139.8,140.2,140.25,2956023.0,4163.7
2016-08-23,138.7,141.0,138.4,139.9,139.6,1282978.0,1791.19
2016-08-22,142.0,142.05,138.0,138.4,138.4,1398679.0,1947.98
2016-08-19,139.85,141.85,138.75,141.05,141.25,2298138.0,3228.51
2016-08-18,138.45,139.55,137.85,138.75,138.85,901208.0,1250.08
2016-08-17,138.8,139.4,137.15,137.7,137.65,778141.0,1074.7
2016-08-16,136.9,139.1,136.1,137.65,138.05,1518494.0,2088.3
2016-08-12,137.8,139.45,136.0,136.75,136.95,1024054.0,1414.49
2016-08-11,137.5,139.25,135.75,137.9,137.3,1140212.0,1568.72
2016-08-10,144.25,144.5,137.25,137.45,137.75,3289526.0,4614.1
2016-08-09,143.9,147.0,139.15,142.7,143.25,8549636.0,12302.18
2016-08-08,138.55,143.5,138.4,142.7,142.9,2430227.0,3446.81
2016-08-05,138.5,140.65,138.5,139.45,139.1,1427614.0,1988.02
2016-08-04,136.0,139.4,135.5,138.15,138.3,1515003.0,2088.78
2016-08-03,138.4,140.05,135.1,135.6,135.75,1451654.0,1996.69
2016-08-02,141.0,141.8,138.1,138.4,138.4,1175233.0,1646.87
2016-08-01,143.0,144.85,138.25,141.0,141.0,1987955.0,2823.73
2016-07-29,140.9,144.7,139.2,142.5,142.15,3056272.0,4351.61
2016-07-28,138.0,142.25,136.55,140.1,140.15,3754038.0,5255.56
2016-07-27,131.45,138.75,131.45,137.65,137.45,3576969.0,4878.82
2016-07-26,133.45,134.55,130.55,131.2,131.15,1271947.0,1687.67
2016-07-25,131.75,134.0,131.2,133.25,133.45,1656721.0,2195.84
2016-07-22,131.9,132.9,131.2,131.3,131.5,2012357.0,2649.89
2016-07-21,134.8,134.8,131.15,131.55,131.8,1884426.0,2501.25
2016-07-20,130.35,134.8,130.35,133.9,133.85,1887075.0,2518.99
2016-07-19,131.5,131.5,128.8,130.95,130.05,3903542.0,5074.0
2016-07-18,133.0,133.45,129.15,129.55,129.95,2283784.0,3004.79
2016-07-15,134.0,134.5,132.25,132.6,132.6,1587827.0,2112.71
2016-07-14,132.9,133.3,131.6,132.9,132.6,1093389.0,1448.93
2016-07-13,132.9,133.8,131.1,132.2,132.15,1306338.0,1726.29
2016-07-12,133.45,135.15,132.5,132.75,132.9,1612081.0,2157.91
2016-07-11,134.0,135.0,132.7,133.1,133.1,1689644.0,2259.91
2016-07-08,134.45,134.6,131.45,132.55,132.6,1296935.0,1718.88
2016-07-07,133.5,136.4,133.45,134.4,134.45,2125346.0,2871.1
2016-07-05,134.25,136.15,133.2,133.75,133.9,942568.0,1269.1
2016-07-04,135.6,135.8,133.8,134.5,134.1,1144671.0,1539.68
2016-07-01,132.0,136.75,131.5,134.25,134.9,5379977.0,7243.79
2016-06-30,130.5,131.95,129.45,131.6,131.2,2810587.0,3671.52
2016-06-29,128.15,130.9,128.1,129.55,129.7,2735697.0,3551.68
2016-06-28,127.5,128.6,126.75,128.25,127.85,2563561.0,3275.46
2016-06-27,124.75,126.4,124.3,125.95,125.95,2162032.0,2715.77
2016-06-24,120.5,124.85,117.1,123.4,124.25,3585896.0,4327.25
2016-06-23,127.5,128.15,125.6,126.4,126.75,1408701.0,1784.79
2016-06-22,125.6,128.65,124.7,127.0,127.25,2792498.0,3546.81
2016-06-21,126.3,126.8,125.1,125.15,125.45,447117.0,563.25
2016-06-20,124.55,127.15,124.55,126.0,126.15,732869.0,923.88
2016-06-17,126.5,128.35,124.7,125.4,125.7,1717907.0,2178.65
2016-06-16,126.9,128.55,123.8,125.8,126.1,1489092.0,1881.45
2016-06-15,127.25,128.15,126.6,126.75,127.0,1662070.0,2116.66
2016-06-14,129.4,129.5,126.0,126.35,126.5,2902578.0,3705.09
2016-06-13,122.0,129.0,122.0,127.9,128.15,4305954.0,5461.09
2016-06-10,125.3,126.0,122.7,123.75,123.65,900666.0,1119.05
2016-06-09,127.3,127.45,124.6,125.05,124.95,2825223.0,3554.62
2016-06-08,119.3,126.5,118.9,126.0,124.4,2390316.0,2952.57
2016-06-07,119.4,120.35,118.85,119.7,119.35,690551.0,826.5
2016-06-06,120.35,121.2,118.6,119.35,119.3,866406.0,1034.82
2016-06-03,120.95,122.1,119.7,120.35,120.2,1783456.0,2152.68
2016-06-02,118.5,119.8,117.65,119.65,119.25,549738.0,651.64
2016-06-01,118.2,119.45,117.85,117.9,118.05,581341.0,689.22
2016-05-31,117.8,119.1,117.55,118.1,117.75,658231.0,777.45
2016-05-30,118.0,119.65,117.3,117.9,117.95,692008.0,819.71
2016-05-27,118.1,119.4,116.85,117.05,117.3,676137.0,797.88
2016-05-26,120.0,120.25,118.15,118.35,118.6,1383549.0,1646.87
2016-05-25,120.0,121.0,119.15,119.5,119.5,1787665.0,2143.66
2016-05-24,121.7,122.2,119.7,121.7,121.75,1438192.0,1732.8
2016-05-23,120.5,124.1,119.7,120.5,120.4,1396870.0,1705.09
2016-05-20,119.9,121.15,119.5,120.1,120.05,466672.0,561.05
2016-05-19,120.0,122.0,118.95,119.8,119.95,1085102.0,1306.62
2016-05-18,120.0,121.75,119.55,120.65,120.95,641976.0,776.14
2016-05-17,121.0,121.4,119.6,120.5,120.35,1068540.0,1287.08
2016-05-16,119.55,121.0,118.45,120.75,120.65,688646.0,825.83
2016-05-13,118.0,120.7,118.0,119.5,119.55,1103386.0,1319.18
2016-05-12,117.75,119.2,117.25,119.0,118.95,596225.0,704.54
2016-05-11,117.0,118.25,116.3,117.5,117.3,622661.0,731.78
2016-05-10,119.0,119.95,118.0,118.4,118.2,526190.0,625.29
2016-05-09,118.9,120.4,117.45,118.6,118.75,1207381.0,1437.25
2016-05-06,116.55,119.5,115.8,118.7,118.1,654231.0,772.29
2016-05-05,117.0,117.8,115.3,117.0,116.35,745000.0,868.5
2016-05-04,119.8,119.8,116.3,116.65,116.95,894057.0,1054.9
2016-05-03,121.6,122.55,119.15,119.2,119.45,1356187.0,1638.36
2016-05-02,119.35,121.8,119.0,121.7,121.1,717595.0,860.64
2016-04-29,121.0,121.05,119.0,120.1,120.05,869948.0,1042.22
2016-04-28,122.5,123.5,120.0,120.4,120.3,2142054.0,2587.18
2016-04-27,122.5,123.95,121.95,122.4,122.4,1949554.0,2396.79
2016-04-26,120.6,122.5,120.6,121.55,121.8,984070.0,1199.34
2016-04-25,120.4,121.9,120.0,120.9,121.2,782130.0,943.57
2016-04-22,119.0,121.85,119.0,120.3,120.25,716365.0,863.98
2016-04-21,122.4,122.75,119.55,120.1,120.1,892645.0,1079.74
2016-04-20,120.2,123.2,119.55,121.8,121.85,1572869.0,1904.59
2016-04-18,120.85,121.0,119.1,120.4,120.0,765331.0,918.68
2016-04-13,119.05,121.35,118.95,120.5,120.65,928735.0,1116.52
2016-04-12,119.5,120.1,118.05,118.6,118.35,788617.0,938.67
2016-04-11,118.0,120.25,117.85,119.35,119.5,1050521.0,1254.56
2016-04-08,118.5,119.0,117.0,117.6,117.7,648096.0,765.29
2016-04-07,118.1,120.4,118.1,118.4,118.7,1147382.0,1370.59
2016-04-06,119.6,120.0,115.0,118.35,118.85,1327276.0,1576.32
2016-04-05,121.0,121.15,118.0,118.2,118.25,1663091.0,1986.04
2016-04-04,122.85,123.45,120.75,120.85,121.2,831737.0,1013.25
2016-04-01,122.0,124.2,120.2,122.15,122.55,1532533.0,1873.57
2016-03-31,122.0,122.3,120.3,121.2,121.25,1627181.0,1972.21
2016-03-30,119.9,125.0,119.5,121.45,121.4,1922207.0,2319.85
2016-03-29,119.1,120.4,118.4,119.0,119.3,3588313.0,4282.06
2016-03-28,120.0,121.0,118.5,119.05,119.4,1382616.0,1653.92
2016-03-23,121.6,122.15,118.65,119.5,119.45,1230385.0,1478.76
2016-03-22,121.05,123.3,120.45,121.5,121.4,1469400.0,1792.49
2016-03-21,119.2,120.9,118.75,119.7,119.9,839802.0,1006.63
2016-03-18,116.5,119.65,115.95,118.6,118.9,2062464.0,2442.85
2016-03-17,116.0,116.95,115.0,116.0,115.8,1396728.0,1617.02
2016-03-16,115.7,116.1,114.1,115.25,115.1,964165.0,1109.23
2016-03-15,116.0,116.4,115.0,115.7,115.45,1082982.0,1250.14
2016-03-14,116.05,117.35,113.9,115.5,115.65,1609295.0,1852.75
2016-03-11,116.55,117.6,115.05,115.95,115.85,1170769.0,1358.32
2016-03-10,117.8,118.1,115.4,116.9,116.45,1177827.0,1370.57
2016-03-09,115.65,117.5,114.55,116.7,116.85,1555016.0,1812.31
2016-03-08,114.3,116.4,113.1,115.6,115.65,1677380.0,1927.34
2016-03-04,110.0,113.9,109.15,113.75,113.25,1377634.0,1536.64
2016-03-03,110.5,111.25,107.95,109.85,109.5,1260507.0,1382.47
2016-03-02,110.0,112.75,109.45,109.6,109.9,1220668.0,1351.06
2016-03-01,104.2,109.5,104.2,109.0,108.9,1481271.0,1591.12
2016-02-29,105.0,107.1,101.6,103.8,103.55,1639500.0,1719.38
2016-02-26,107.95,108.5,103.8,104.8,104.75,2381968.0,2512.03
2016-02-25,107.8,108.05,102.5,107.2,106.2,9364686.0,9939.52
2016-02-24,106.2,108.3,105.0,106.8,106.7,758132.0,809.55
2016-02-23,109.0,109.5,105.1,106.5,106.65,1037357.0,1111.6
2016-02-22,107.3,109.85,107.0,109.0,109.1,1151733.0,1253.34
2016-02-19,105.0,108.2,104.25,107.25,107.3,1340622.0,1431.57
2016-02-18,105.4,106.5,102.5,105.0,104.55,1429030.0,1493.94
2016-02-17,103.0,104.6,101.1,104.35,104.0,1268061.0,1304.05
2016-02-16,107.7,108.9,102.2,102.6,102.65,1341261.0,1412.03
2016-02-15,105.1,108.45,105.1,105.9,106.0,1091675.0,1163.62
2016-02-12,103.25,106.4,100.0,104.45,104.3,2087141.0,2152.86
2016-02-11,112.7,115.8,102.4,107.0,105.25,5524328.0,6005.93
2016-02-10,120.5,121.0,116.45,118.65,118.35,1654991.0,1954.04
2016-02-09,123.0,124.4,120.1,121.25,120.75,1109232.0,1349.0
2016-02-08,123.05,126.1,122.5,123.85,123.9,1227619.0,1528.91
2016-02-05,121.9,123.95,121.45,123.5,122.5,797137.0,976.55
2016-02-04,123.1,123.4,120.4,122.5,121.6,1120485.0,1366.68
2016-02-03,123.05,124.8,121.0,121.65,121.75,877186.0,1080.52
2016-02-02,127.4,127.7,123.55,124.1,124.25,734748.0,923.04
2016-02-01,126.8,128.3,125.2,126.6,126.6,592819.0,752.61
2016-01-29,124.1,127.45,123.35,126.75,126.5,925581.0,1162.35
2016-01-28,124.95,125.4,122.6,123.2,123.15,1539708.0,1901.94
2016-01-27,124.95,125.95,123.3,124.45,124.45,655053.0,815.65
2016-01-25,125.85,127.0,123.4,124.15,124.3,682689.0,855.91
2016-01-22,123.85,126.9,121.95,125.3,125.55,1084192.0,1349.05
2016-01-21,123.05,124.55,119.5,121.55,121.75,1322358.0,1613.85
2016-01-20,124.6,124.6,120.5,122.8,122.55,1278069.0,1560.91
2016-01-19,122.95,127.0,121.55,126.45,126.4,1411260.0,1766.28
2016-01-18,128.0,129.0,121.05,122.0,121.85,2065711.0,2571.55
2016-01-15,135.0,135.4,127.5,127.65,128.5,1756768.0,2297.61
2016-01-14,132.1,136.25,131.15,133.9,134.05,1431102.0,1916.53
2016-01-13,141.75,141.95,130.3,135.4,135.6,1907971.0,2586.28
2016-01-12,142.4,143.45,138.05,139.9,139.5,1353097.0,1896.92
2016-01-11,143.2,144.0,140.95,141.6,141.9,1201860.0,1714.3
2016-01-08,140.65,146.75,140.1,144.1,144.45,1284440.0,1841.84
2016-01-07,144.1,144.7,139.0,139.5,140.05,1034747.0,1461.84
2016-01-06,147.1,149.8,144.5,145.2,145.25,834054.0,1225.47
2016-01-05,144.0,149.5,142.2,148.65,148.35,1502760.0,2195.84
2016-01-04,145.9,147.2,142.25,143.0,143.7,950484.0,1367.84
2016-01-01,146.05,148.8,145.5,146.4,146.4,781067.0,1148.71
2015-12-31,147.0,148.0,144.2,146.5,146.2,1464755.0,2140.74
2015-12-30,142.5,147.4,141.5,146.25,146.35,1746109.0,2531.27
2015-12-29,144.4,144.4,141.2,141.9,141.9,1260484.0,1794.94
2015-12-28,144.9,145.25,143.45,143.85,144.05,780709.0,1125.27
2015-12-24,143.0,146.45,142.0,144.6,144.8,1428993.0,2070.14
2015-12-23,142.0,142.8,141.05,142.15,142.0,561726.0,796.72
2015-12-22,143.6,144.0,140.3,141.0,141.2,609093.0,864.77
2015-12-21,141.55,144.3,141.3,142.95,142.9,1040800.0,1486.74
2015-12-18,142.45,144.0,141.0,142.2,141.9,1147660.0,1633.27
2015-12-17,137.6,142.8,136.3,142.35,142.2,1707401.0,2391.93
2015-12-16,134.4,138.85,134.15,137.2,136.55,1191657.0,1629.29
2015-12-15,134.85,134.85,132.75,134.0,133.85,589790.0,789.08
2015-12-14,131.9,135.0,131.65,134.2,134.35,773849.0,1035.44
2015-12-11,135.3,135.8,131.2,133.5,133.2,836942.0,1118.18
2015-12-10,132.15,135.8,131.9,135.0,135.3,704236.0,947.59
2015-12-09,135.15,136.3,130.4,132.2,132.15,1152536.0,1547.19
2015-12-08,134.95,138.5,134.5,134.6,135.0,1271238.0,1729.0
2015-12-07,134.1,135.8,134.1,135.2,135.35,476940.0,644.25
2015-12-04,134.0,135.0,132.75,133.6,133.65,758581.0,1014.28
2015-12-03,136.1,136.8,134.2,134.9,134.9,689892.0,932.1
2015-12-02,136.4,137.8,135.0,135.95,136.2,565383.0,771.53
2015-12-01,138.05,139.1,135.0,135.85,136.25,911482.0,1240.7
2015-11-30,138.0,138.1,135.9,137.55,137.55,849968.0,1165.48
2015-11-27,134.9,138.4,134.9,136.95,136.95,1152280.0,1578.15
2015-11-26,134.6,136.25,134.15,136.0,134.95,1904180.0,2570.62
2015-11-24,133.0,135.7,132.5,134.65,134.35,613392.0,825.13
2015-11-23,134.8,135.0,131.25,133.15,132.95,842444.0,1119.09
2015-11-20,131.05,136.0,131.05,134.25,133.8,1149754.0,1547.91
2015-11-19,129.6,131.4,129.25,131.25,130.9,488288.0,637.58
2015-11-18,133.65,133.65,128.1,128.2,128.75,922793.0,1205.33
2015-11-17,129.7,134.0,128.3,133.95,132.5,1152357.0,1523.05
2015-11-16,127.8,129.4,126.5,128.0,128.15,580961.0,744.3
2015-11-13,128.0,129.0,126.25,127.75,128.0,737584.0,940.98
2015-11-11,126.7,130.0,126.7,128.2,127.9,100180.0,128.04
2015-11-10,127.3,128.45,125.3,125.7,125.7,525833.0,666.03
2015-11-09,124.9,129.45,123.0,129.15,128.8,1107840.0,1418.14
2015-11-06,126.8,128.25,124.75,125.85,125.85,858491.0,1083.85
2015-11-05,131.75,132.6,127.5,127.5,128.0,892494.0,1160.19
2015-11-04,132.0,133.5,131.4,131.85,131.75,557561.0,739.23
2015-11-03,133.3,134.15,130.8,131.5,131.75,519168.0,686.8
2015-11-02,134.0,135.0,130.95,132.6,132.65,621684.0,822.29
2015-10-30,137.0,137.25,131.0,134.4,133.45,774022.0,1040.85
2015-10-29,135.9,138.5,134.8,136.05,135.9,2084196.0,2844.74
2015-10-28,135.8,136.95,135.0,135.75,135.6,593469.0,807.08
2015-10-27,138.7,139.1,135.1,135.55,135.8,881996.0,1204.09
2015-10-26,138.4,140.2,137.2,138.9,138.9,734224.0,1020.96
2015-10-23,138.7,140.0,136.85,138.0,137.8,413539.0,572.15
2015-10-21,139.7,139.7,135.6,137.45,137.55,589717.0,812.5
2015-10-20,134.7,141.9,134.65,139.0,139.4,2469431.0,3446.98
2015-10-19,133.6,135.1,133.25,134.45,134.7,405056.0,544.71
2015-10-16,135.0,135.2,132.6,133.65,134.0,357403.0,477.91
2015-10-15,134.2,135.0,133.2,134.3,134.7,591991.0,794.31
2015-10-14,133.0,135.0,132.4,134.2,134.0,1428493.0,1914.35
2015-10-13,134.55,134.7,131.7,132.05,132.3,1028678.0,1368.62
2015-10-12,135.0,136.0,133.9,134.5,134.55,566886.0,764.14
2015-10-09,134.0,135.35,133.35,134.6,134.7,1317037.0,1775.0
2015-10-08,134.9,134.9,131.85,133.8,133.35,846622.0,1126.76
2015-10-07,132.1,133.95,131.6,132.6,133.05,994870.0,1320.85
2015-10-06,132.5,132.55,129.6,130.8,130.55,1009128.0,1321.99
2015-10-05,131.45,132.45,130.1,131.85,131.85,746173.0,980.21
2015-10-01,128.95,131.2,127.4,129.85,130.05,1218988.0,1576.66
2015-09-30,127.4,129.4,126.65,127.65,127.8,915110.0,1171.44
2015-09-29,126.5,127.6,123.1,126.0,126.6,1009942.0,1269.48
2015-09-28,125.0,128.0,123.8,127.1,127.1,1253307.0,1587.58
2015-09-24,124.8,125.95,123.65,124.0,124.2,1011551.0,1258.15
2015-09-23,123.35,125.35,122.25,124.95,125.0,1055109.0,1308.78
2015-09-22,126.2,127.0,122.9,124.0,123.9,1284630.0,1605.09
2015-09-21,123.05,126.2,123.05,125.3,125.5,623623.0,782.08
2015-09-18,124.0,126.0,122.9,125.3,125.45,1284690.0,1602.92
2015-09-16,126.95,126.95,122.15,123.0,123.1,695624.0,859.2
2015-09-15,124.05,126.45,124.05,125.0,125.4,939558.0,1176.89
2015-09-14,124.1,124.5,121.65,124.1,124.05,789201.0,970.86
2015-09-11,124.8,125.3,122.7,122.95,123.25,784377.0,972.27
2015-09-10,122.0,124.6,120.0,123.35,123.75,1042265.0,1276.1
2015-09-09,122.1,124.5,121.55,123.2,123.65,1569358.0,1940.34
2015-09-08,121.4,122.1,117.0,120.7,120.95,1414288.0,1692.06
2015-09-07,121.6,122.45,118.35,119.9,120.45,1349442.0,1626.4
2015-09-04,124.55,124.55,116.75,120.75,120.2,2496844.0,2994.97
2015-09-03,120.75,125.0,119.0,124.6,124.15,4688477.0,5772.22
2015-09-02,116.1,119.35,115.5,118.65,118.85,1927201.0,2277.36
2015-09-01,118.75,118.75,114.05,115.05,115.2,2716732.0,3164.18
2015-08-31,117.8,120.15,116.85,119.7,119.6,2010188.0,2394.47
2015-08-28,118.35,120.4,117.0,117.85,118.15,3490011.0,4145.58
2015-08-27,119.25,119.45,115.9,116.3,116.35,6857158.0,8010.0
2015-08-26,117.95,119.8,115.15,116.7,117.3,1404188.0,1656.95
2015-08-25,116.1,119.4,108.55,117.75,117.55,5056575.0,5810.86
2015-08-24,128.9,128.9,112.5,115.5,114.85,3763375.0,4533.74
2015-08-21,131.5,132.2,127.0,130.0,130.4,1043785.0,1359.79
2015-08-20,133.3,135.0,131.75,132.5,132.9,1354813.0,1801.53
2015-08-19,134.5,134.8,131.5,132.75,133.8,1504926.0,2003.37
2015-08-18,134.2,136.4,132.55,134.35,134.15,2189190.0,2943.2
2015-08-17,132.5,132.9,130.7,131.3,131.0,798673.0,1050.35
2015-08-14,131.2,133.7,129.75,132.2,132.1,1714304.0,2261.48
2015-08-13,134.5,134.75,129.4,130.1,130.0,1074691.0,1418.21
2015-08-12,137.7,137.7,132.1,132.8,133.05,1197225.0,1614.87
2015-08-11,139.2,140.8,136.2,136.8,137.7,1269206.0,1750.14
2015-08-10,142.0,142.65,138.25,138.85,138.95,1248444.0,1752.87
2015-08-07,142.95,145.0,141.6,141.75,141.95,992867.0,1417.95
2015-08-06,142.0,147.3,141.0,143.5,143.75,3835649.0,5520.4
2015-08-05,144.2,144.65,141.8,142.2,142.15,1550830.0,2216.78
2015-08-04,143.4,144.75,141.0,143.05,143.3,2117898.0,3027.33
2015-08-03,141.4,143.85,140.25,140.8,140.85,1673236.0,2374.57
2015-07-31,136.0,142.8,135.35,140.0,140.2,2328615.0,3262.18
2015-07-30,137.7,137.7,135.5,137.15,137.15,1848759.0,2523.61
2015-07-29,138.15,138.9,137.25,138.75,138.65,1150281.0,1589.08
2015-07-28,137.8,138.5,136.15,137.25,137.45,1294926.0,1779.17
2015-07-27,140.6,140.6,136.75,137.3,137.55,1245996.0,1720.29
2015-07-24,140.85,142.3,140.1,140.25,140.8,1542474.0,2176.94
2015-07-23,139.95,142.2,139.4,140.85,140.85,2009103.0,2839.13
2015-07-22,137.0,140.0,134.5,139.5,139.5,1310150.0,1823.96
2015-07-21,140.1,141.9,136.9,137.25,137.5,1965237.0,2742.65
2015-07-20,138.2,142.55,138.2,141.45,141.75,2394358.0,3378.35
2015-07-17,138.9,140.0,137.25,138.75,139.0,2108950.0,2921.63
2015-07-16,138.95,138.95,136.6,138.05,138.0,804974.0,1109.54
2015-07-15,137.5,139.5,136.6,138.5,138.15,1530200.0,2113.74
2015-07-14,137.0,138.2,135.75,137.1,137.05,1974367.0,2707.3
2015-07-13,134.9,137.8,134.25,136.8,136.8,1720786.0,2348.59
2015-07-10,134.8,135.6,133.8,134.7,134.55,1590741.0,2140.22
2015-07-09,134.9,135.7,133.2,134.45,133.95,1049069.0,1413.1
2015-07-08,136.1,138.0,134.2,134.65,134.9,1608817.0,2183.57
2015-07-07,135.6,141.65,135.1,138.05,138.2,3133999.0,4355.13
2015-07-06,133.1,135.6,132.2,134.9,135.0,1260314.0,1687.12
2015-07-03,137.5,138.6,135.25,135.8,136.1,1032972.0,1412.33
2015-07-02,135.45,138.05,135.1,136.9,137.1,1826569.0,2501.0
2015-07-01,132.5,136.1,131.3,134.95,135.55,2667661.0,3586.44
2015-06-30,129.75,132.75,129.15,132.0,132.2,4332991.0,5696.62
2015-06-29,132.0,132.0,128.2,129.6,129.55,1397938.0,1809.6
2015-06-26,133.2,135.0,132.3,133.55,133.85,928889.0,1240.8
2015-06-25,132.9,136.4,132.6,136.0,135.7,2736280.0,3687.65
2015-06-24,133.35,135.25,132.5,133.0,133.2,1696146.0,2271.11
2015-06-23,135.6,135.9,133.0,134.0,133.85,2115793.0,2837.31
2015-06-22,133.75,136.45,133.7,134.9,135.0,1019044.0,1377.75
2015-06-19,133.2,136.2,132.65,134.05,133.75,1278156.0,1720.83
2015-06-18,132.95,133.9,132.3,133.2,132.6,970883.0,1292.67
2015-06-17,129.3,134.15,128.85,132.15,132.35,2239733.0,2962.18
2015-06-16,128.95,129.5,126.8,129.15,128.7,1341209.0,1716.65
2015-06-15,127.85,130.9,127.1,128.5,129.1,1933262.0,2490.3
2015-06-12,133.6,134.45,125.7,127.9,128.15,2641286.0,3422.1
2015-06-11,137.0,137.75,133.6,133.9,134.4,1586596.0,2149.62
2015-06-10,137.6,138.7,136.0,136.4,136.6,799419.0,1095.41
2015-06-09,135.0,138.9,134.0,137.2,137.55,877704.0,1200.24
2015-06-08,138.8,138.8,134.0,134.9,134.85,1937914.0,2617.89
2015-06-05,137.9,139.7,136.85,138.2,138.5,756591.0,1047.42
2015-06-04,137.65,138.6,136.0,138.05,137.75,2132044.0,2926.25
2015-06-03,140.6,141.2,136.5,137.0,137.35,2271136.0,3142.58
2015-06-02,145.0,145.75,140.0,140.05,140.8,2077218.0,2965.56
2015-06-01,145.3,146.4,144.8,145.05,145.15,569531.0,827.64
2015-05-29,143.05,146.65,143.05,146.1,146.25,1343454.0,1949.39
2015-05-28,149.4,150.3,143.0,144.6,144.9,5132085.0,7496.33
2015-05-27,147.4,150.0,147.4,148.95,148.7,909189.0,1353.39
2015-05-26,146.8,149.7,146.8,148.5,148.8,1118631.0,1662.47
2015-05-25,147.5,149.45,146.75,146.75,147.45,872187.0,1292.69
2015-05-22,147.0,149.15,146.55,147.8,147.95,1010894.0,1497.68
2015-05-21,146.15,147.5,145.05,146.85,146.65,702795.0,1028.35
2015-05-20,147.45,148.75,144.55,146.05,145.95,1648427.0,2418.83
2015-05-19,147.8,149.25,146.8,147.45,147.55,1138811.0,1688.58
2015-05-18,147.75,150.45,147.65,147.95,147.95,1497623.0,2226.75
2015-05-15,146.85,148.5,145.45,146.1,147.4,2232739.0,3278.78
2015-05-14,145.05,146.9,143.65,146.45,146.3,1373721.0,2005.47
2015-05-13,143.15,145.9,143.05,144.25,144.55,2227212.0,3217.77
2015-05-12,143.3,145.5,139.4,142.65,142.85,3019872.0,4303.91
2015-05-11,141.4,143.9,140.55,143.1,143.35,2341680.0,3334.45
2015-05-08,139.0,141.85,138.3,140.95,141.05,1572681.0,2211.64
2015-05-07,139.0,140.45,136.6,137.65,137.75,2366296.0,3275.22
2015-05-06,144.25,144.95,138.75,139.9,139.8,2281538.0,3207.9
2015-05-05,143.85,145.9,143.5,144.6,144.55,1785800.0,2584.34
2015-05-04,143.4,144.9,142.55,143.45,143.55,1103984.0,1584.73
2015-04-30,142.25,143.15,140.4,142.8,142.1,2456804.0,3487.14
2015-04-29,142.25,143.35,141.5,142.4,142.55,1836583.0,2617.78
2015-04-28,141.6,144.15,141.0,141.9,141.95,3701269.0,5266.83
2015-04-27,147.65,148.15,141.4,141.8,142.15,3007045.0,4300.52
2015-04-24,150.65,150.65,146.2,146.7,147.25,1179218.0,1748.12
2015-04-23,151.0,152.5,149.9,150.0,150.2,2312755.0,3494.39
2015-04-22,150.9,151.75,145.85,148.85,149.65,2719219.0,4056.15
2015-04-21,152.9,154.65,149.65,150.2,150.2,3096387.0,4690.1
2015-04-20,157.3,157.75,151.2,152.9,153.25,1753170.0,2696.67
2015-04-17,159.25,161.2,157.0,157.25,157.55,1223180.0,1947.21
2015-04-16,158.9,160.25,156.05,159.35,159.3,1373494.0,2177.09
2015-04-15,161.45,163.5,157.85,158.65,158.95,4215595.0,6782.77
2015-04-13,161.65,162.75,158.6,160.55,161.5,3122578.0,5017.83
2015-04-10,152.7,162.5,152.05,160.9,161.2,6349564.0,10128.78
2015-04-09,152.35,153.0,151.0,151.95,152.05,852909.0,1296.8
2015-04-08,151.8,153.7,150.8,151.9,151.6,1142129.0,1737.96
2015-04-07,152.4,152.4,149.9,151.25,151.1,1810409.0,2737.89
2015-04-06,151.95,152.1,149.8,152.1,151.45,843471.0,1273.34
2015-04-01,148.8,151.95,148.8,151.0,151.1,575050.0,867.44
2015-03-31,150.25,151.2,148.3,148.85,148.8,1383972.0,2073.89
2015-03-30,147.1,150.25,146.55,150.25,149.75,818899.0,1214.3
2015-03-27,148.45,149.2,142.7,145.75,145.75,2099157.0,3052.8
2015-03-26,148.05,149.55,146.5,147.25,147.3,2029247.0,3012.11
2015-03-25,148.0,149.4,147.75,149.0,149.0,1566031.0,2326.57
2015-03-24,147.35,148.95,146.2,148.5,147.95,1328198.0,1961.73
2015-03-23,149.8,150.55,146.9,147.0,147.2,1229406.0,1821.99
2015-03-20,153.75,153.75,149.0,149.75,149.95,1834524.0,2762.52
2015-03-19,156.65,157.35,152.7,153.1,153.85,1776564.0,2744.14
2015-03-18,156.9,158.25,155.4,155.8,155.85,1268390.0,1989.44
2015-03-17,155.25,157.3,155.25,156.5,156.7,1416285.0,2211.87
2015-03-16,154.95,155.65,152.85,155.0,154.75,1343251.0,2069.88
2015-03-13,160.95,161.1,153.55,155.25,154.85,2248388.0,3513.26
2015-03-12,158.5,161.4,157.85,160.2,160.0,2130596.0,3406.94
2015-03-11,157.35,159.5,156.7,157.5,157.85,1773712.0,2802.86
2015-03-10,159.65,161.0,155.8,157.75,157.25,1354766.0,2151.99
2015-03-09,159.05,162.85,157.25,158.8,159.05,2281047.0,3668.1
2015-03-05,157.9,161.4,156.1,159.35,159.3,1419036.0,2253.68
2015-03-04,164.0,164.35,157.0,157.2,158.35,2204041.0,3543.11
2015-03-03,158.5,164.9,157.15,163.2,163.55,4314580.0,6991.32
2015-03-02,155.5,158.9,155.0,158.5,158.35,1211587.0,1902.4
2015-02-28,156.75,157.0,152.8,155.3,154.9,816168.0,1263.62
2015-02-27,153.4,156.55,153.15,156.45,156.05,1540677.0,2393.9
2015-02-26,153.9,154.5,151.9,153.5,152.55,2960597.0,4531.01
2015-02-25,155.55,156.25,153.1,153.9,153.5,1546220.0,2388.09
2015-02-24,156.0,157.3,153.6,154.9,155.55,1404899.0,2178.49
2015-02-23,160.95,161.5,155.3,155.5,155.95,1614558.0,2559.44
2015-02-20,157.75,162.25,156.6,159.8,159.7,2886605.0,4624.45
2015-02-19,157.4,158.5,154.45,157.25,157.0,1377032.0,2161.16
2015-02-18,155.5,158.0,155.05,156.6,156.85,1122120.0,1762.78
2015-02-16,157.85,157.95,154.75,155.3,155.15,696970.0,1087.98
2015-02-13,155.65,158.95,154.85,157.3,157.4,1565871.0,2463.48
2015-02-12,154.95,156.8,153.2,155.5,155.2,1727098.0,2675.02
2015-02-11,151.2,154.7,151.2,154.65,154.35,1131718.0,1735.14
2015-02-10,148.9,153.15,148.0,151.8,151.55,1719968.0,2596.83
2015-02-09,151.5,152.9,148.7,149.35,149.55,1470539.0,2209.3
2015-02-06,154.4,154.7,151.55,153.0,152.4,1392578.0,2126.97
2015-02-05,159.25,159.8,153.5,154.2,154.75,2403931.0,3759.09
2015-02-04,160.7,163.1,157.65,158.4,158.55,1567779.0,2516.83
2015-02-03,164.0,164.5,159.2,160.0,160.45,1927234.0,3110.99
2015-02-02,157.9,167.75,157.75,163.45,163.6,5423705.0,8901.67
2015-01-30,158.95,162.4,154.05,159.75,158.7,4094370.0,6490.15
2015-01-29,158.95,160.75,157.3,157.9,158.25,2823390.0,4476.22
2015-01-28,158.8,159.9,157.65,158.45,158.75,1819031.0,2885.37
2015-01-27,161.0,162.0,158.6,159.3,159.4,1634586.0,2614.45
2015-01-23,159.15,162.15,156.9,160.5,161.15,2437301.0,3892.41
2015-01-22,157.1,160.6,157.1,159.05,158.85,2326838.0,3695.01
2015-01-21,157.4,159.4,156.65,158.0,158.0,2696995.0,4264.27
2015-01-20,156.8,157.45,155.6,156.8,156.35,1211357.0,1895.53
2015-01-19,154.3,157.8,154.3,156.4,156.55,1000172.0,1563.52
2015-01-16,155.0,155.75,153.75,154.75,154.3,1299810.0,2007.98
2015-01-15,156.6,157.6,154.05,155.15,155.65,1183917.0,1848.1
2015-01-14,155.05,157.0,153.8,154.85,154.85,1383172.0,2140.11
2015-01-13,157.55,157.9,154.2,155.4,155.25,1558189.0,2417.14
2015-01-12,156.35,158.7,155.2,156.85,157.35,1647105.0,2590.49
2015-01-09,154.5,157.7,153.3,155.1,155.6,4013444.0,6224.83
2015-01-08,149.9,154.5,149.5,154.0,153.7,2292977.0,3501.39
2015-01-07,147.2,149.2,146.0,148.55,148.45,2770541.0,4090.99
2015-01-06,151.95,151.95,147.0,148.55,148.15,2390258.0,3565.59
2015-01-05,151.65,154.5,151.65,153.15,152.95,1873161.0,2866.56
2015-01-02,150.9,153.2,150.55,153.0,152.5,2043127.0,3114.04
2015-01-01,150.95,151.75,150.35,150.5,150.7,535692.0,809.15
2014-12-31,148.8,151.85,148.65,150.8,150.95,1347935.0,2033.66
2014-12-30,148.8,149.6,148.1,149.0,149.05,747441.0,1113.03
2014-12-29,147.15,149.9,147.15,148.6,148.65,913003.0,1355.87
2014-12-26,147.15,148.0,145.6,146.6,146.85,999836.0,1464.89
2014-12-24,148.95,149.9,146.1,146.95,146.9,6940283.0,10234.09
2014-12-23,147.8,149.05,146.75,148.7,148.3,1396448.0,2066.45
2014-12-22,147.55,148.25,145.6,147.7,147.5,1657451.0,2437.44
2014-12-19,148.5,149.7,146.55,147.35,147.4,1456641.0,2155.17
2014-12-18,146.45,149.0,146.35,147.6,147.5,1538715.0,2274.32
2014-12-17,144.3,145.85,137.05,145.25,145.0,4975475.0,7111.7
2014-12-16,150.7,152.2,143.3,144.55,144.25,2871674.0,4237.13
2014-12-15,152.1,154.2,151.4,151.5,151.6,1510454.0,2301.64
2014-12-12,155.2,157.0,152.5,152.8,152.95,1376256.0,2134.25
2014-12-11,156.0,157.2,154.4,155.35,155.65,1006074.0,1568.11
2014-12-10,154.0,157.4,154.0,156.05,156.0,1102295.0,1720.32
2014-12-09,158.75,158.85,154.1,154.7,154.85,1339740.0,2092.18
2014-12-08,160.95,161.45,157.7,158.15,158.3,1580445.0,2519.47
2014-12-05,163.5,164.8,160.65,160.65,161.1,1451138.0,2363.59
2014-12-04,163.7,164.2,161.4,163.15,163.4,1691661.0,2754.59
2014-12-03,164.9,165.9,162.75,162.95,163.25,2826458.0,4640.58
2014-12-02,159.7,164.25,157.2,164.0,163.35,3473392.0,5601.51
2014-12-01,161.85,162.9,159.25,159.6,159.55,1893457.0,3041.02
2014-11-28,162.25,163.9,159.65,161.2,161.3,3713876.0,6004.17
2014-11-27,159.5,162.4,155.7,161.7,161.0,7062154.0,11306.09
2014-11-26,154.05,155.8,153.25,154.9,155.3,1634296.0,2529.82
2014-11-25,157.2,157.55,152.5,154.2,154.2,1704935.0,2627.56
2014-11-24,157.0,158.3,155.75,156.6,156.95,1832296.0,2872.28
2014-11-21,157.2,158.9,156.1,156.75,156.75,1541039.0,2423.46
2014-11-20,157.1,158.1,154.6,156.95,156.95,1670273.0,2614.65
2014-11-19,160.2,163.35,157.25,157.55,157.85,3713745.0,5966.47
2014-11-18,160.5,161.35,158.6,159.45,159.4,1709932.0,2730.7
2014-11-17,154.35,161.9,154.35,159.95,159.9,4643861.0,7408.49
2014-11-14,154.95,156.15,153.65,155.25,155.25,2634731.0,4078.76
2014-11-13,156.7,156.95,154.0,154.25,154.2,2038270.0,3157.95
2014-11-12,158.85,158.85,155.3,155.5,155.85,1887415.0,2959.17
2014-11-11,158.7,159.65,157.4,158.0,158.25,1662143.0,2634.39
2014-11-10,161.05,162.6,157.25,157.65,157.75,1570697.0,2497.12
2014-11-07,157.9,161.5,157.0,160.75,160.9,2600609.0,4160.75
2014-11-05,164.8,165.0,160.45,161.35,161.65,2428509.0,3948.85
2014-11-03,161.0,164.2,160.1,163.3,163.75,2713036.0,4416.86
2014-10-31,158.9,161.2,158.05,160.15,160.1,4750346.0,7604.24
2014-10-30,157.15,158.95,156.9,157.25,157.45,4589900.0,7236.35
2014-10-29,157.0,158.25,156.6,157.4,157.3,1079352.0,1700.6
2014-10-28,156.75,157.55,156.05,156.35,156.35,1153614.0,1806.42
2014-10-27,159.25,159.25,155.95,156.45,156.3,1019575.0,1603.41
2014-10-23,157.6,159.0,157.1,158.15,158.35,526665.0,833.42
2014-10-22,156.8,157.5,155.5,156.3,156.5,2010555.0,3147.75
2014-10-21,154.1,156.35,153.4,155.75,155.55,2584790.0,4011.2
2014-10-20,154.55,155.65,153.35,155.0,154.7,2073712.0,3207.19
2014-10-17,152.75,153.9,150.8,153.25,153.35,3946921.0,6023.07
2014-10-16,156.05,158.25,151.05,152.35,152.35,2254205.0,3500.78
2014-10-14,158.4,159.3,156.0,156.0,156.4,1967222.0,3097.04
2014-10-13,159.6,160.0,157.05,157.4,157.5,2022489.0,3195.34
2014-10-10,160.65,163.9,158.7,159.85,160.25,3624666.0,5845.16
2014-10-09,160.45,163.35,160.45,161.15,161.25,3216539.0,5202.87
2014-10-08,158.0,161.0,157.75,160.1,160.25,1524087.0,2437.49
2014-10-07,158.25,161.65,158.0,159.3,158.8,2284463.0,3656.4
2014-10-01,160.0,162.0,158.4,158.7,158.85,1198264.0,1915.37
2014-09-30,159.1,162.4,157.6,159.4,159.35,1917772.0,3068.51
2014-09-29,160.0,161.9,158.3,159.0,159.0,2096263.0,3353.22
2014-09-26,159.0,161.95,154.45,160.1,159.65,2924724.0,4637.96
2014-09-25,165.4,165.65,159.1,161.2,160.3,2973253.0,4790.09
2014-09-24,165.2,166.75,161.8,165.0,164.75,2219635.0,3644.9
2014-09-23,170.2,171.8,163.65,164.9,164.45,3086572.0,5186.1
2014-09-22,168.0,172.0,167.05,169.5,170.6,4342518.0,7371.9
2014-09-19,165.7,172.9,164.1,168.95,168.6,6277667.0,10619.19
2014-09-18,160.05,165.7,160.05,164.65,164.85,2243468.0,3674.2
2014-09-17,160.7,162.7,156.9,161.1,161.6,2748845.0,4396.31
2014-09-16,167.05,167.6,158.0,159.8,159.45,3786842.0,6123.67
2014-09-15,169.0,170.85,166.35,166.7,167.2,2733612.0,4600.91
2014-09-12,168.0,171.35,166.4,168.9,169.55,4325265.0,7303.7
2014-09-11,162.85,169.85,161.0,167.5,167.4,6185414.0,10330.87
2014-09-10,163.5,165.0,160.5,162.35,162.55,1964477.0,3201.93
2014-09-09,165.1,166.25,162.6,164.7,165.2,2016606.0,3317.68
2014-09-08,163.05,166.5,162.5,164.35,164.6,3403585.0,5606.74
2014-09-05,163.8,164.5,160.05,161.9,162.25,4436559.0,7205.7
2014-09-04,154.0,163.9,154.0,163.6,162.2,5685443.0,9057.72
2014-09-03,156.8,156.8,153.55,154.2,154.25,1808768.0,2799.1
2014-09-02,153.0,156.85,153.0,155.3,155.4,1903051.0,2958.67
2014-09-01,151.1,154.35,151.1,153.75,153.9,1611331.0,2468.07
2014-08-28,153.4,154.0,150.0,150.95,150.5,3046168.0,4605.77
2014-08-27,153.35,154.85,152.5,153.05,153.1,1030109.0,1584.33
2014-08-26,154.4,155.5,151.35,153.0,152.95,954442.0,1463.14
2014-08-25,155.5,157.8,155.0,155.5,155.45,1498748.0,2339.38
2014-08-22,158.5,158.5,155.0,156.0,155.45,1273200.0,1989.69
2014-08-21,158.5,160.4,156.2,157.45,157.1,1803100.0,2856.86
2014-08-20,156.55,159.5,156.25,158.0,158.5,3127760.0,4947.97
2014-08-19,155.35,157.7,154.9,156.1,156.5,1835749.0,2870.42
2014-08-18,152.2,155.35,151.55,154.2,154.4,1212265.0,1865.07
2014-08-14,152.65,152.9,150.75,152.2,152.1,1220808.0,1853.86
2014-08-13,153.1,154.3,150.3,150.75,151.15,1521138.0,2307.57
2014-08-12,151.5,154.8,151.5,154.65,154.45,1282122.0,1971.83
2014-08-11,150.7,153.0,150.7,151.9,151.9,1212104.0,1839.77
2014-08-08,152.7,152.9,149.55,150.2,150.65,2393314.0,3610.85
2014-08-07,153.6,155.1,152.65,154.05,154.15,1557133.0,2398.36
2014-08-06,153.65,156.5,153.5,153.65,153.8,1890055.0,2934.91
2014-08-05,154.1,155.6,152.5,154.9,154.9,1788911.0,2762.97
2014-08-04,155.05,155.9,153.75,155.9,155.5,1677773.0,2598.58
2014-08-01,152.0,156.85,151.75,154.7,154.3,2361557.0,3662.11
2014-07-31,152.8,155.15,152.5,153.75,153.5,4155508.0,6392.01
2014-07-30,155.95,155.95,152.45,152.8,152.9,2757448.0,4221.98
2014-07-28,152.5,156.2,152.05,154.6,155.2,2789011.0,4288.36
2014-07-25,156.2,157.4,152.55,152.9,153.5,3156927.0,4866.55
2014-07-24,156.7,157.9,155.95,156.9,156.55,2894662.0,4543.21
2014-07-23,159.5,159.7,155.7,156.95,156.8,3001729.0,4724.96
2014-07-22,159.5,161.4,156.7,158.55,158.7,2700600.0,4300.12
2014-07-21,161.5,162.45,158.75,159.05,159.2,1938059.0,3108.11
2014-07-18,159.85,163.0,157.7,160.5,160.65,4974108.0,7996.8
2014-07-17,157.25,161.0,156.25,160.2,160.35,2116223.0,3358.75
2014-07-16,153.75,157.7,153.2,157.5,157.2,2539258.0,3960.97
2014-07-15,152.35,154.0,151.5,153.9,153.75,1859780.0,2848.19
2014-07-14,148.85,153.2,148.5,152.3,151.8,2443696.0,3695.88
2014-07-11,154.8,156.3,149.15,149.5,149.8,3188567.0,4841.91
2014-07-10,155.45,161.35,149.25,154.8,155.45,3284116.0,5096.64
2014-07-09,158.0,159.6,152.75,155.2,154.95,3488714.0,5442.65
2014-07-08,167.65,167.65,157.75,158.05,158.7,3349829.0,5446.75
2014-07-07,168.1,169.6,166.65,167.0,167.05,2054919.0,3444.07
2014-07-04,168.1,171.2,166.0,168.1,167.85,4246788.0,7163.27
2014-07-03,175.0,175.0,168.35,169.25,169.2,5474004.0,9344.38
2014-07-02,176.25,176.8,173.1,173.95,174.35,3796609.0,6649.77
2014-07-01,173.35,176.6,171.5,175.2,174.8,5379012.0,9371.11
2014-06-30,172.45,175.0,172.05,172.5,172.75,5884830.0,10218.17
2014-06-27,168.0,172.95,168.0,170.8,171.1,5470675.0,9358.11
2014-06-26,169.0,169.65,165.6,167.5,167.8,5084653.0,8519.47
2014-06-25,166.3,170.75,166.3,168.95,169.5,4512185.0,7627.68
2014-06-24,167.45,169.5,165.5,167.0,167.3,4394262.0,7365.66
2014-06-23,166.0,171.2,164.8,167.65,167.95,8915917.0,15024.93
2014-06-20,162.6,165.4,161.85,162.25,162.35,2474896.0,4041.91
2014-06-19,164.6,165.35,161.3,162.3,162.9,2957708.0,4823.27
2014-06-18,167.0,169.0,162.1,163.0,163.55,3059834.0,5065.77
2014-06-17,166.0,167.95,163.7,167.0,167.05,2644231.0,4387.12
2014-06-16,162.3,166.7,161.6,166.6,166.0,4149164.0,6818.61
2014-06-13,170.0,173.95,161.15,163.3,163.7,6509643.0,10888.76
2014-06-12,168.4,171.5,165.65,168.9,168.65,4131952.0,6987.01
2014-06-11,175.8,176.1,165.05,168.0,169.35,7414725.0,12678.57
2014-06-10,171.65,177.15,166.1,174.25,174.85,11693055.0,20262.26
2014-06-09,173.85,175.45,170.1,171.3,171.2,8772925.0,15130.67
2014-06-06,157.0,176.8,155.2,170.75,171.1,17064363.0,28176.94
2014-06-05,154.3,154.8,151.15,154.4,154.05,2556595.0,3917.45
2014-06-04,150.0,154.0,150.0,152.95,153.0,4764627.0,7258.03
2014-06-03,148.0,151.85,147.75,150.2,150.3,3014557.0,4531.68
2014-06-02,149.4,149.9,146.6,147.5,147.5,3308467.0,4880.48
2014-05-30,150.0,151.0,145.35,148.95,149.1,4293795.0,6351.86
2014-05-29,154.5,154.5,148.0,148.65,148.9,5050078.0,7548.4
2014-05-28,157.0,158.2,154.75,156.55,156.25,1655825.0,2593.44
2014-05-27,157.3,157.8,153.0,156.0,156.4,1748577.0,2720.85
2014-05-26,158.5,163.0,152.75,156.45,156.45,5629757.0,9004.67
2014-05-23,156.0,158.45,155.1,157.4,157.55,3014828.0,4730.58
2014-05-22,154.5,157.4,153.4,155.75,155.55,3246095.0,5062.35
2014-05-21,155.6,155.6,151.55,153.0,153.1,2539045.0,3905.09
2014-05-20,152.95,154.85,151.05,153.35,153.45,3351574.0,5141.38
2014-05-19,146.0,151.6,145.25,150.6,150.7,4970218.0,7374.52
2014-05-16,146.35,147.5,143.25,144.95,144.75,3658879.0,5314.8
2014-05-15,148.0,148.05,143.85,144.0,144.2,2208007.0,3207.68
2014-05-14,147.0,148.5,145.4,147.15,147.3,1851834.0,2725.39
2014-05-13,145.5,149.7,145.5,146.7,146.4,2352331.0,3463.9
2014-05-12,145.8,146.7,144.15,144.65,144.55,1789879.0,2598.42
2014-05-09,142.1,145.95,142.1,145.0,145.0,1219063.0,1762.88
2014-05-08,145.05,145.55,142.1,142.25,142.45,1475651.0,2114.43
2014-05-07,145.05,146.4,144.15,144.7,144.6,979792.0,1424.64
2014-05-06,147.05,148.3,144.9,145.25,145.1,1231593.0,1800.54
2014-05-05,148.6,148.6,146.4,146.7,146.7,1058888.0,1560.97
2014-05-02,149.45,150.9,147.8,148.35,148.35,1207233.0,1796.36
2014-04-30,152.45,153.5,146.5,149.9,149.45,2460179.0,3708.75
2014-04-29,153.0,154.1,151.0,151.2,151.3,1294813.0,1973.43
2014-04-28,153.0,154.55,151.75,153.05,152.85,1452937.0,2217.95
2014-04-25,156.5,157.0,151.85,153.0,152.95,1867200.0,2878.25
2014-04-23,157.85,159.4,155.05,156.0,156.1,3277200.0,5157.88
2014-04-22,156.95,159.3,156.15,158.1,157.85,2243023.0,3541.28
2014-04-21,158.25,160.0,155.55,156.5,156.15,2939902.0,4642.58
2014-04-17,151.0,158.2,151.0,157.5,157.45,4644106.0,7195.4
2014-04-16,153.25,153.95,150.0,150.75,150.5,1148162.0,1740.82
2014-04-15,153.85,154.9,151.1,152.8,153.05,1464343.0,2245.4
2014-04-11,152.2,154.0,151.75,152.25,152.75,1788771.0,2734.32
2014-04-10,155.1,155.3,152.1,152.75,153.1,2017657.0,3102.94
2014-04-09,152.75,155.95,152.5,154.2,154.4,3183552.0,4917.5
2014-04-07,149.3,152.5,148.25,151.25,151.45,1476512.0,2224.22
2014-04-04,152.0,153.8,150.15,152.95,152.2,1970278.0,2998.0
2014-04-03,154.0,154.3,149.4,151.5,151.55,2346430.0,3557.03
2014-04-02,155.0,155.65,152.1,153.35,153.5,2596842.0,3983.2
2014-04-01,151.45,154.75,148.8,154.7,154.25,4863298.0,7412.34
2014-03-31,150.0,152.7,148.1,150.05,150.05,4143774.0,6228.57
2014-03-28,142.85,148.6,142.3,148.2,148.0,3912192.0,5700.15
2014-03-27,143.0,143.75,141.3,141.9,141.8,3147980.0,4474.49
2014-03-26,144.0,144.8,142.25,142.5,142.75,1763657.0,2526.9
2014-03-25,142.55,144.0,142.4,143.0,142.9,1214418.0,1736.63
2014-03-24,143.15,144.85,142.5,142.8,142.85,1239544.0,1776.32
2014-03-22,144.15,144.15,143.2,143.7,143.65,125170.0,179.78
2014-03-21,143.0,146.0,142.45,143.7,143.4,2771806.0,3999.94
2014-03-20,140.7,143.2,140.7,141.1,141.4,1578311.0,2243.74
2014-03-19,143.2,143.8,141.1,141.5,141.3,1982788.0,2815.35
2014-03-18,142.7,144.8,142.55,143.4,143.15,926631.0,1329.52
2014-03-14,142.0,143.4,141.0,142.4,142.7,1237254.0,1760.76
2014-03-13,146.0,146.9,141.9,142.45,142.55,1240884.0,1793.26
2014-03-12,146.05,147.5,145.15,145.6,145.65,2109508.0,3090.43
2014-03-11,143.8,146.0,143.0,146.0,145.15,2110986.0,3045.88
2014-03-10,143.9,145.1,142.25,143.4,143.8,2127241.0,3064.66
2014-03-07,143.5,144.35,141.3,143.0,143.3,2910251.0,4163.87
2014-03-06,141.5,143.0,140.15,142.95,142.55,3010530.0,4256.23
2014-03-05,141.45,142.25,139.45,140.85,140.9,2317544.0,3259.93
2014-03-04,136.8,141.15,135.9,141.05,140.4,2995506.0,4182.18
2014-03-03,139.95,141.0,135.25,135.75,135.95,2979960.0,4105.11
2014-02-28,140.15,142.15,139.15,139.85,139.7,1852558.0,2600.32
2014-02-26,141.7,141.9,139.1,140.4,139.8,1868445.0,2619.52
2014-02-25,143.2,143.55,141.0,141.1,141.2,1034913.0,1469.54
2014-02-24,142.75,143.0,141.8,142.9,142.7,613301.0,873.85
2014-02-21,141.25,143.0,141.2,142.0,142.0,1204144.0,1711.81
2014-02-20,139.35,141.95,139.15,141.25,141.1,784045.0,1105.59
2014-02-19,140.35,141.75,139.6,140.25,140.35,882447.0,1241.11
2014-02-18,139.1,140.95,138.35,140.25,140.2,1294179.0,1811.73
2014-02-17,140.55,141.35,137.7,138.9,138.9,1078151.0,1500.0
2014-02-14,141.55,142.4,139.1,140.9,140.55,1060283.0,1490.75
2014-02-13,144.0,144.85,141.15,141.5,141.75,1390278.0,1979.3
2014-02-12,145.3,145.9,143.5,144.05,144.05,1486914.0,2145.07
2014-02-11,144.2,145.85,143.05,144.65,144.85,1465761.0,2119.11
2014-02-10,144.35,144.5,142.7,143.5,143.6,1411856.0,2030.88
2014-02-07,142.45,144.5,141.8,143.7,143.35,2053488.0,2944.82
2014-02-06,144.3,144.3,140.15,141.35,141.15,2905219.0,4119.2
2014-02-05,143.15,144.85,142.55,143.1,143.05,1418289.0,2041.25
2014-02-04,141.2,143.7,138.5,143.4,143.15,2866989.0,4052.98
2014-02-03,140.85,142.95,140.0,140.5,140.7,2140205.0,3023.42
2014-01-31,141.35,143.0,139.65,140.5,141.0,2555790.0,3603.27
2014-01-30,141.8,144.75,139.7,141.1,140.45,4943283.0,7005.22
2014-01-29,140.0,144.4,139.6,141.8,142.15,2441955.0,3477.95
2014-01-28,140.9,143.0,138.4,139.0,138.95,2281455.0,3211.22
2014-01-27,143.0,144.9,140.3,141.25,141.35,1798083.0,2557.45
2014-01-24,147.25,147.85,143.65,144.5,144.25,2015494.0,2929.81
2014-01-23,149.05,150.35,147.5,148.1,148.2,1191923.0,1769.79
2014-01-22,148.35,152.2,148.1,149.6,149.85,4586839.0,6885.96
2014-01-21,148.5,150.1,147.55,147.8,147.85,1992324.0,2959.65
2014-01-20,146.25,149.3,146.25,148.35,148.3,2549468.0,3774.17
2014-01-17,149.5,150.25,145.8,146.5,146.2,1884689.0,2784.42
2014-01-16,152.25,152.9,148.5,149.0,149.05,2142240.0,3209.54
2014-01-15,152.85,152.85,150.4,152.0,152.05,1117786.0,1695.44
2014-01-14,153.05,154.5,150.3,151.9,152.05,2175698.0,3309.89
2014-01-13,156.1,156.8,151.9,153.55,152.9,2340369.0,3600.63
2014-01-10,158.05,159.95,154.75,155.55,155.95,2520546.0,3988.81
2014-01-09,157.4,158.5,156.15,157.1,157.25,1740722.0,2738.72
2014-01-08,157.1,159.3,156.0,157.2,157.1,2122772.0,3343.22
2014-01-07,157.0,158.2,155.2,156.5,156.5,1244854.0,1950.31
2014-01-06,156.95,158.6,155.1,157.15,156.8,1538685.0,2411.31
2014-01-03,154.45,157.0,153.65,156.75,156.35,1816178.0,2819.87
2014-01-02,160.5,161.75,153.75,154.6,154.95,2116255.0,3351.03
2014-01-01,160.85,162.65,159.9,160.35,160.5,1958707.0,3160.15
2013-12-31,159.5,161.5,158.15,160.0,160.45,2258565.0,3620.28
2013-12-30,158.55,160.9,155.25,159.45,159.8,3188036.0,5054.86
2013-12-27,160.8,162.85,156.35,158.3,158.05,3624182.0,5797.01
2013-12-26,159.0,166.1,158.0,162.1,161.05,10232143.0,16618.38
2013-12-24,155.4,157.65,153.65,156.9,157.25,2997231.0,4683.08
2013-12-23,154.5,156.5,153.35,154.1,154.7,3101414.0,4817.62
2013-12-20,147.2,153.85,146.6,152.85,153.1,5456617.0,8298.94
2013-12-19,148.55,149.4,145.9,147.3,147.5,1833784.0,2704.13
2013-12-18,145.3,148.75,145.25,147.85,148.2,1672571.0,2462.36
2013-12-17,144.1,147.1,144.1,144.5,144.75,1678569.0,2443.6
2013-12-16,145.25,145.5,142.2,143.45,143.45,1279705.0,1834.35
2013-12-13,146.0,147.5,145.0,145.3,145.15,1102791.0,1608.29
2013-12-12,146.8,148.45,146.2,146.55,146.75,1185509.0,1745.97
2013-12-11,147.95,147.95,146.25,147.2,147.0,1285575.0,1889.48
2013-12-10,146.75,149.0,146.7,147.6,147.45,1821331.0,2689.55
2013-12-09,149.1,149.1,145.3,146.65,146.7,2508890.0,3674.98
2013-12-06,146.8,147.75,145.8,146.15,146.2,1385102.0,2029.35
2013-12-05,147.6,148.7,146.05,146.6,146.65,1565641.0,2304.46
2013-12-04,146.5,148.4,145.1,145.9,145.55,1547460.0,2267.72
2013-12-03,149.0,149.3,146.25,146.7,146.8,2227417.0,3286.14
2013-12-02,149.2,150.9,149.0,149.25,149.3,2063513.0,3091.19
2013-11-29,148.0,150.1,147.55,148.75,148.9,2020588.0,3005.77
2013-11-28,145.0,148.35,145.0,148.2,147.65,3615167.0,5318.02
2013-11-27,146.3,147.6,144.0,144.75,145.05,1855005.0,2699.14
2013-11-26,142.0,146.8,141.6,145.8,145.5,2505101.0,3641.28
2013-11-25,142.55,143.75,140.8,142.5,142.4,2305892.0,3285.91
2013-11-22,144.35,145.2,141.1,142.35,141.8,2315264.0,3306.1
2013-11-21,145.1,146.8,143.1,144.1,143.65,2997918.0,4355.49
2013-11-20,146.25,147.8,144.75,145.8,145.35,2756146.0,4034.8
2013-11-19,149.0,149.2,144.05,145.0,144.55,3835593.0,5596.79
2013-11-18,142.5,148.35,142.5,147.5,147.7,5738832.0,8407.83
2013-11-14,146.05,146.9,142.8,144.4,143.95,4246087.0,6161.68
2013-11-13,155.0,155.0,141.1,144.9,144.3,11917625.0,17299.48
2013-11-12,157.1,159.65,153.1,155.25,154.55,1842456.0,2891.59
2013-11-11,160.4,161.25,155.1,156.75,156.55,1954941.0,3059.76
2013-11-08,160.2,163.0,157.8,160.2,160.1,1175152.0,1883.24
2013-11-07,164.4,167.9,159.05,161.5,160.35,2358582.0,3874.98
2013-11-06,167.7,168.95,163.1,163.7,163.55,2080746.0,3437.64
2013-11-05,168.5,169.8,165.9,167.8,167.6,1762917.0,2960.86
2013-11-03,168.0,170.0,167.25,169.5,169.5,512878.0,868.66
2013-11-01,164.0,169.9,161.55,168.3,167.7,3726470.0,6227.17
2013-10-31,165.0,167.1,163.1,164.1,164.0,3033400.0,4991.85
2013-10-30,163.0,166.0,162.65,165.3,165.0,1918758.0,3158.04
2013-10-29,163.3,164.2,160.25,162.25,162.4,2067392.0,3350.14
2013-10-28,164.0,166.25,162.3,163.1,163.25,1058274.0,1733.67
2013-10-25,166.2,168.4,163.05,163.45,163.85,4412267.0,7337.93
2013-10-24,159.0,166.4,158.0,165.75,165.45,4943284.0,8096.77
2013-10-23,162.1,162.6,157.0,158.9,158.75,1228667.0,1950.57
2013-10-22,160.4,162.8,159.9,162.25,161.85,1598301.0,2583.68
2013-10-21,164.5,165.35,159.0,159.8,159.6,3257249.0,5252.89
2013-10-18,163.2,165.0,162.25,164.0,164.2,2540836.0,4163.49
2013-10-17,159.1,162.9,158.25,161.75,162.0,2724697.0,4381.6
2013-10-15,160.0,160.2,155.35,157.1,158.05,1145582.0,1805.49
2013-10-14,160.85,161.45,157.7,159.3,159.45,1281419.0,2039.09
2013-10-11,161.15,163.45,159.0,159.8,160.05,1880046.0,3030.76
2013-10-10,156.0,160.8,155.85,160.3,160.15,3124853.0,4978.8
2013-10-09,155.7,158.2,154.15,155.3,155.55,2049580.0,3204.49
2013-10-08,157.0,157.8,155.2,155.8,155.8,1720413.0,2688.94