dataset.csv

Date,Open,High,Low,Close,Adj Close,Volume,company_name
2/1/2013,19.77928543,19.8214283,19.34392929,19.60821342,16.91426277,560518000,APPLE
3/1/2013,19.56714249,19.63107109,19.3214283,19.36071396,16.70076942,352965200,APPLE
4/1/2013,19.17749977,19.23678589,18.77964211,18.8214283,16.23557663,594333600,APPLE
7/1/2013,18.6428566,18.90357018,18.39999962,18.71071434,16.14006615,484156400,APPLE
8/1/2013,18.90035629,18.99607086,18.6160717,18.76107025,16.1835041,458707200,APPLE
9/1/2013,18.6607132,18.75035667,18.42821312,18.46785736,15.93057346,407604400,APPLE
10/1/2013,18.87678528,18.88285637,18.41142845,18.69678688,16.12804985,601146000,APPLE
11/1/2013,18.6071434,18.76142883,18.53642845,18.58214378,16.02915382,350506800,APPLE
14/1/2013,17.95285606,18.125,17.80392838,17.9196434,15.45768166,734207600,APPLE
15/1/2013,17.79642868,17.82107162,17.26357079,17.35428619,14.96999359,876772400,APPLE
16/1/2013,17.66571426,18.19428635,17.5892868,18.07464218,15.59138107,690804800,APPLE
17/1/2013,18.22535706,18.2410717,17.92964363,17.95285606,15.48633099,453678400,APPLE
18/1/2013,17.80428505,17.93642807,17.72857094,17.8571434,15.40376663,472922800,APPLE
22/1/2013,18.02000046,18.13857079,17.73678589,18.02750015,15.55072117,461546400,APPLE
23/1/2013,18.17178535,18.39249992,18.02750015,18.35750008,15.83538151,861509600,APPLE
24/1/2013,16.4285717,16.63321495,16.0803566,16.0892868,13.87879562,1460852400,APPLE
25/1/2013,16.13178635,16.29392815,15.53571415,15.71000004,13.55161858,1208026400,APPLE
28/1/2013,15.63678646,16.1860714,15.56642914,16.06535721,13.85815334,785517600,APPLE
29/1/2013,16.375,16.43571472,16.14714241,16.36678505,14.11816978,571158000,APPLE
30/1/2013,16.3214283,16.52142906,16.2321434,16.31535721,14.07380581,417155200,APPLE
31/1/2013,16.32071495,16.40285683,16.24928665,16.26749992,14.03252125,319334400,APPLE
1/2/2013,16.39678574,16.40999985,16.01250076,16.20071411,13.9749136,539484400,APPLE
4/2/2013,16.21107101,16.28357124,15.78571415,15.79714298,13.62679005,477117200,APPLE
5/2/2013,15.85892868,16.41928673,15.79357147,16.35142899,14.10492134,573347600,APPLE
6/2/2013,16.30249977,16.6607132,16.1635704,16.33392906,14.08982754,593706400,APPLE
7/2/2013,16.5446434,16.7857132,16.21857071,16.72214317,14.50876999,704580800,APPLE
8/2/2013,16.9285717,17.10035706,16.7232132,16.96357155,14.71824455,633158400,APPLE
11/2/2013,17.0178566,17.31928635,16.9017868,17.14035606,14.87162781,517490400,APPLE
12/2/2013,17.12535667,17.22785759,16.70499992,16.71071434,14.49885559,609053200,APPLE
13/2/2013,16.6860714,16.91571426,16.54357147,16.67892838,14.47127724,475207600,APPLE
14/2/2013,16.59000015,16.84428596,16.57214355,16.66392899,14.45826244,355275200,APPLE
15/2/2013,16.74464226,16.79142952,16.42571449,16.43428612,14.25901699,391745200,APPLE
19/2/2013,16.46785736,16.52607155,16.20892906,16.42821312,14.25374794,435783600,APPLE
20/2/2013,16.34607124,16.34607124,16.02857018,16.03035736,13.90854931,476302400,APPLE
21/2/2013,15.92857075,16.04178619,15.81499958,15.93071365,13.82209778,447182400,APPLE
22/2/2013,16.0446434,16.12857056,15.94999981,16.10035706,13.96928883,330654800,APPLE
25/2/2013,16.20892906,16.25428581,15.80607128,15.81428623,13.72107887,372579200,APPLE
26/2/2013,15.85071373,16.1264286,15.63071442,16.03464317,13.91226768,501499600,APPLE
27/2/2013,16.01535606,16.15857124,15.73750019,15.87749958,13.77592659,587350400,APPLE
28/2/2013,15.85892868,15.99535656,15.76428604,15.76428604,13.677701,322515200,APPLE
1/3/2013,15.6428566,15.64928627,15.3564291,15.37392902,13.33900928,552448400,APPLE
4/3/2013,15.27857113,15.29285717,14.96428585,15.00178623,13.01612282,582755600,APPLE
5/3/2013,15.0528574,15.54249954,15.02678585,15.39785671,13.35976982,638433600,APPLE
6/3/2013,15.51821423,15.5446434,15.15821362,15.20214272,13.18995857,460250000,APPLE
7/3/2013,15.16071415,15.42892933,15.03785706,15.37785721,13.34241676,468473600,APPLE
8/3/2013,15.35000038,15.55107117,15.30749989,15.41857147,13.37774563,391482000,APPLE
11/3/2013,15.34821415,15.67892933,15.18357086,15.63821411,13.56831455,474236000,APPLE
12/3/2013,15.55714321,15.67428589,15.27035713,15.30107117,13.27579498,465911600,APPLE
13/3/2013,15.30178642,15.5178566,15.19142914,15.29821396,13.27331638,405549200,APPLE
14/3/2013,15.45821381,15.52285671,15.37321377,15.44642925,13.4019146,303875600,APPLE
15/3/2013,15.64035702,15.8653574,15.61607075,15.84500027,13.74772644,643960800,APPLE
18/3/2013,15.76607132,16.33785629,15.75714302,16.27571487,14.12143326,606197200,APPLE
19/3/2013,16.4107132,16.46321487,16.0178566,16.23178673,14.08331966,526775200,APPLE
20/3/2013,16.3364296,16.34392929,16.05678558,16.14571381,14.00864029,308660800,APPLE
21/3/2013,16.07928658,16.35642815,16.07500076,16.16892815,14.02878189,383255600,APPLE
22/3/2013,16.23500061,16.50357056,16.18250084,16.49678612,14.31324387,395105200,APPLE
25/3/2013,16.59607124,16.78392982,16.49214363,16.55642891,14.36498928,501135600,APPLE
26/3/2013,16.62285614,16.63714218,16.44750023,16.46928596,14.2893858,294294000,APPLE
27/3/2013,16.3021431,16.31428528,16.09749985,16.14571381,14.00864029,331237200,APPLE
28/3/2013,16.06500053,16.13642883,15.77214336,15.80928612,13.71674442,442839600,APPLE
1/4/2013,15.78214264,15.84642887,15.27642918,15.31821442,13.29067039,389732000,APPLE
2/4/2013,15.27142906,15.64785671,15.22857094,15.34964275,13.3179369,529519200,APPLE
3/4/2013,15.40607071,15.61714268,15.36821365,15.42821407,13.3861084,363216000,APPLE
4/4/2013,15.49142933,15.53571415,15.1875,15.27571392,13.25379181,358447600,APPLE
5/4/2013,15.16071415,15.17678642,14.98857117,15.11428642,13.11373329,383695200,APPLE
8/4/2013,15.17321396,15.2678566,15.08892918,15.22178555,13.20700264,300829200,APPLE
9/4/2013,15.22714329,15.30357075,15.09821415,15.2492857,13.23086357,306614000,APPLE
10/4/2013,15.28928566,15.60928631,15.21464252,15.56035709,13.50076008,375928000,APPLE
11/4/2013,15.48999977,15.64249992,15.39999962,15.51178646,13.45861912,328364400,APPLE
12/4/2013,15.50535679,15.50535679,15.32464314,15.35000038,13.31824589,238613200,APPLE
15/4/2013,15.25,15.28178596,14.98392868,14.99464321,13.00992775,317520000,APPLE
16/4/2013,15.05607128,15.23607063,15.02035713,15.22285748,13.20793438,305771200,APPLE
17/4/2013,15.0096426,15.02142906,14.21821404,14.38571358,12.48159504,945056000,APPLE
18/4/2013,14.46392918,14.49250031,13.91928577,14.00178623,12.14848423,666299200,APPLE
19/4/2013,13.85607147,14.27142906,13.75357056,13.94750023,12.10138607,609274400,APPLE
22/4/2013,14.02285671,14.36428642,13.97392941,14.23821354,12.35361862,429920400,APPLE
23/4/2013,14.42821407,14.58500004,14.24321365,14.50464344,12.5847826,664238400,APPLE
24/4/2013,14.05500031,14.8303566,14.0178566,14.48071384,12.56402206,969651200,APPLE
25/4/2013,14.6867857,14.78357124,14.53571415,14.58500004,12.65450382,384837600,APPLE
26/4/2013,14.63607121,14.9560709,14.5803566,14.89999962,12.92781067,764097600,APPLE
29/4/2013,15.01607132,15.48642921,15,15.36142921,13.32816601,640326400,APPLE
30/4/2013,15.53928566,15.90178585,15.43107128,15.81357098,13.72045708,691538400,APPLE
1/5/2013,15.8735714,15.89035702,15.51392937,15.6889286,13.61231518,506909200,APPLE
2/5/2013,15.77785683,16.02107048,15.73678589,15.91142941,13.80536556,421828400,APPLE
3/5/2013,16.11821365,16.18678665,16.04107094,16.07071495,13.94356441,361300800,APPLE
6/5/2013,16.27535629,16.50714302,16.22535706,16.4539299,14.27606201,496641600,APPLE
7/5/2013,16.60607147,16.6339283,16.20357132,16.38071442,14.2125349,483753200,APPLE
8/5/2013,16.3942852,16.62035751,16.27892876,16.56571388,14.37304783,472598000,APPLE
9/5/2013,16.42178535,16.5357132,16.27071381,16.31321335,14.2476511,398487600,APPLE
10/5/2013,16.35607147,16.4182148,16.08857155,16.17749977,14.1291256,334852000,APPLE
13/5/2013,16.12535667,16.35357094,16.125,16.24071312,14.18433475,316948800,APPLE
14/5/2013,16.20892906,16.25714302,15.79107094,15.85214329,13.84496593,447118000,APPLE
15/5/2013,15.68428612,15.75,15.08428574,15.31607056,13.37676811,741613600,APPLE
16/5/2013,15.11571407,15.63749981,14.96071434,15.52071381,13.55550003,603204000,APPLE
17/5/2013,15.68035698,15.71749973,15.39321423,15.47357082,13.51432896,427904400,APPLE
20/5/2013,15.42535686,15.92142868,15.36071396,15.81892872,13.81595516,451578400,APPLE
21/5/2013,15.64821434,15.90999985,15.50714302,15.70214272,13.71395493,456022000,APPLE
22/5/2013,15.85892868,16.01250076,15.65071392,15.76249981,13.76667213,443038400,APPLE
23/5/2013,15.56964302,15.93428612,15.5639286,15.79071426,13.79131603,353021200,APPLE
24/5/2013,15.74464321,15.91642857,15.72714329,15.89821434,13.88520336,276166800,APPLE
28/5/2013,16.06785774,16.11107063,15.74464321,15.76571369,13.76947689,386145200,APPLE
29/5/2013,15.71428585,15.9821434,15.69285679,15.89107132,13.87896347,330576400,APPLE
30/5/2013,15.91607094,16.2321434,15.87535667,16.12785721,14.08576584,353519600,APPLE
31/5/2013,16.1607132,16.32500076,16.0535717,16.06178665,14.02806568,384302800,APPLE
3/6/2013,16.09749985,16.15571404,15.8028574,16.09714317,14.05894279,372352400,APPLE
4/6/2013,16.18642807,16.22964287,15.97821426,16.04678535,14.01496315,292728800,APPLE
5/6/2013,15.91607094,16.09714317,15.84678555,15.89678574,13.88395405,290589600,APPLE
6/6/2013,15.90964317,15.96428585,15.50178623,15.65928555,13.67652416,416934000,APPLE
7/6/2013,15.58928585,15.82999992,15.4560709,15.77892876,13.78102207,404535600,APPLE
10/6/2013,15.883214,16.0385704,15.60000038,15.67464256,13.68993664,450153200,APPLE
11/6/2013,15.56214333,15.81285667,15.47571373,15.62857056,13.64970016,286112400,APPLE
12/6/2013,15.69642925,15.75892925,15.41071415,15.43535709,13.48095417,265227200,APPLE
13/6/2013,15.44642925,15.61214256,15.3125,15.56999969,13.59854794,285832400,APPLE
14/6/2013,15.55000019,15.58178616,15.30357075,15.35892868,13.41419983,271866000,APPLE
17/6/2013,15.40857124,15.56071377,15.36999989,15.42857075,13.47502327,259414400,APPLE
18/6/2013,15.41285706,15.53214264,15.3646431,15.42035675,13.46784878,195025600,APPLE
19/6/2013,15.40714264,15.41642857,15.1071434,15.1071434,13.19429493,310940000,APPLE
20/6/2013,14.97500038,15.21357059,14.82750034,14.88714314,13.00215054,357310800,APPLE
21/6/2013,14.94607067,15,14.57499981,14.7678566,12.89796638,481118400,APPLE
24/6/2013,14.55000019,14.59500027,14.21607113,14.3764286,12.55610561,480746000,APPLE
25/6/2013,14.48928642,14.5639286,14.24392891,14.37964344,12.55891323,314162800,APPLE
26/6/2013,14.42500019,14.45678616,14.13071442,14.21678638,12.41667366,367724000,APPLE
27/6/2013,14.25892925,14.33535671,14.05500031,14.06357098,12.2828598,337246000,APPLE
28/6/2013,13.97714329,14.29535675,13.88821411,14.16178608,12.36863899,578516400,APPLE
1/7/2013,14.38178635,14.72392941,14.32928562,14.61499977,12.76446724,391053600,APPLE
2/7/2013,14.64142895,15.05821419,14.62392902,14.94607067,13.05361652,469865200,APPLE
3/7/2013,15.03071404,15.1064291,14.90892887,15.02857113,13.12567425,240928800,APPLE
5/7/2013,15.01392937,15.11750031,14.83392906,14.90785694,13.02023888,274024800,APPLE
8/7/2013,15.00392914,15.03571415,14.66607094,14.82321358,12.94631672,298138400,APPLE
9/7/2013,14.77142906,15.125,14.65642929,15.08392906,13.17401981,352584400,APPLE
10/7/2013,14.98571396,15.17142868,14.9375,15.02607059,13.12348747,281405600,APPLE
11/7/2013,15.10535717,15.2946434,15.04178619,15.2603569,13.32810688,326292400,APPLE
12/7/2013,15.27321434,15.34964275,15.12178612,15.23250008,13.30377865,279563200,APPLE
15/7/2013,15.17892933,15.40928555,15.17142868,15.26571369,13.33278847,241917200,APPLE
16/7/2013,15.23285675,15.38249969,15.14892864,15.36428642,13.41887856,216538000,APPLE
17/7/2013,15.34642887,15.43642902,15.29357147,15.36821365,13.42230892,198990400,APPLE
18/7/2013,15.47785664,15.53107071,15.37892914,15.42000008,13.46753979,218878800,APPLE
19/7/2013,15.46785736,15.4992857,15.15535736,15.17678642,13.25512218,268721600,APPLE
22/7/2013,15.33785725,15.34821415,15.19535732,15.22535706,13.29753971,207796400,APPLE
23/7/2013,15.21428585,15.2485714,14.95392895,14.96392918,13.06921577,369395600,APPLE
24/7/2013,15.67607117,15.87821388,15.54500008,15.73250008,13.74047089,591936800,APPLE
25/7/2013,15.73928642,15.76428604,15.56464291,15.66071415,13.67777538,229493600,APPLE
26/7/2013,15.54642868,15.7514286,15.51214314,15.74964333,13.75544548,200152400,APPLE
29/7/2013,15.74285698,16.07107162,15.72142887,15.99250031,13.96755123,248057600,APPLE
30/7/2013,16.06999969,16.32678604,16.04392815,16.19000053,14.1400423,309422400,APPLE
31/7/2013,16.24964333,16.33357048,16.05107117,16.16178513,14.11539841,322957600,APPLE
1/8/2013,16.2767868,16.31428528,16.18785667,16.30999947,14.24484921,206250800,APPLE
2/8/2013,16.35750008,16.53035736,16.30928612,16.5192852,14.42763042,274783600,APPLE
5/8/2013,16.59607124,16.80964279,16.50535774,16.76607132,14.64317131,318855600,APPLE
6/8/2013,16.71500015,16.85321426,16.50607109,16.6160717,14.51216412,334857600,APPLE
7/8/2013,16.56428528,16.6785717,16.49178505,16.60642815,14.50374603,298858000,APPLE
8/8/2013,16.56642914,16.57500076,16.35535622,16.46464348,14.47485828,255777200,APPLE
9/8/2013,16.37999916,16.44499969,16.20178604,16.23035622,14.26888561,266865200,APPLE
12/8/2013,16.31642914,16.73749924,16.30821419,16.69142914,14.6742382,364434000,APPLE
13/8/2013,16.81928635,17.66642952,16.71607018,17.48464394,15.37158871,881941200,APPLE
14/8/2013,17.78142929,18.0089283,17.62142944,17.8035717,15.65197086,756372400,APPLE
15/8/2013,17.72928619,17.94285774,17.46714211,17.78249931,15.6334486,490294000,APPLE
16/8/2013,17.86249924,17.96214294,17.81642914,17.94035721,15.77222252,362306000,APPLE
19/8/2013,18.01214218,18.34785652,18,18.13357162,15.94208813,510518400,APPLE
20/8/2013,18.2039299,18.23464394,17.88642883,17.89535713,15.73266506,358688400,APPLE
21/8/2013,17.98535728,18.11249924,17.89999962,17.94142914,15.77317238,335879600,APPLE
22/8/2013,18.03499985,18.05678558,17.79285622,17.96285629,15.7920084,244207600,APPLE
23/8/2013,17.97392845,17.97678566,17.83392906,17.89357185,15.73109245,222731600,APPLE
26/8/2013,17.8839283,18.22142982,17.875,17.96321487,15.79232693,330965600,APPLE
27/8/2013,17.7857132,17.94678688,17.36785698,17.44964218,15.34082031,424188800,APPLE
28/8/2013,17.3571434,17.70714378,17.3571434,17.53214264,15.41334629,307608000,APPLE
29/8/2013,17.55892944,17.7321434,17.54035759,17.56071472,15.43846989,239657600,APPLE
30/8/2013,17.5714283,17.60535622,17.375,17.40071487,15.29780579,272297200,APPLE
3/9/2013,17.61071396,17.87857056,17.40535736,17.44928551,15.34050369,331928800,APPLE
4/9/2013,17.84142876,17.93714333,17.72428513,17.81035614,15.65794277,345032800,APPLE
5/9/2013,17.8660717,17.88142967,17.62999916,17.68821335,15.55055714,236367600,APPLE
6/9/2013,17.80142975,17.83499908,17.49821472,17.79357147,15.6431818,359525600,APPLE
9/9/2013,18.0357132,18.13999939,17.98142815,18.07749939,15.89279556,340687200,APPLE
10/9/2013,18.07857132,18.12321472,17.4821434,17.66571426,15.53077507,743195600,APPLE
11/9/2013,16.67892838,16.91749954,16.60035706,16.7039299,14.68522072,898696400,APPLE
12/9/2013,16.7321434,16.97857094,16.64321327,16.88178635,14.84159088,404051200,APPLE
13/9/2013,16.76214218,16.8510704,16.59642982,16.60357094,14.59699821,298835600,APPLE
16/9/2013,16.4642868,16.48607063,15.97214317,16.07571411,14.13293076,543706800,APPLE
17/9/2013,15.9985714,16.4182148,15.9821434,16.26142883,14.29620266,399380800,APPLE
18/9/2013,16.54214287,16.65535736,16.45214272,16.59571457,14.59008503,456862000,APPLE
19/9/2013,16.81071472,16.99392891,16.7589283,16.86785698,14.82934093,404541200,APPLE
20/9/2013,17.0714283,17.09107018,16.6428566,16.69321442,14.67580509,699302800,APPLE
23/9/2013,17.71785736,17.74678612,17.23571396,17.52285767,15.40517998,762106800,APPLE
24/9/2013,17.67428589,17.69535637,17.42214394,17.46785736,15.35683155,364344400,APPLE
25/9/2013,17.47142982,17.48714256,17.19392967,17.19750023,15.11914539,316957200,APPLE
26/9/2013,17.3571434,17.44857025,17.28214264,17.36499977,15.26640034,237221600,APPLE
27/9/2013,17.27785683,17.30964279,17.16857147,17.2410717,15.15745544,228040400,APPLE
30/9/2013,17.0446434,17.20214272,16.94321442,17.0267868,14.96906471,260156400,APPLE
1/10/2013,17.08749962,17.46928596,17.08499908,17.4271431,15.32103443,353883600,APPLE
2/10/2013,17.34392929,17.56428528,17.2767868,17.48428535,15.37127113,289184000,APPLE
3/10/2013,17.51821327,17.58392906,17.16928673,17.26464272,15.17817879,322753200,APPLE
4/10/2013,17.28071404,17.30714226,17.09285736,17.25107193,15.16624451,258868400,APPLE
7/10/2013,17.37714386,17.59464264,17.33392906,17.4196434,15.31444073,312292400,APPLE
8/10/2013,17.49785614,17.52285767,17.16214371,17.17642975,15.10062218,290917200,APPLE
9/10/2013,17.30857086,17.4210701,17.08142853,17.37821388,15.27801991,301725200,APPLE
10/10/2013,17.54714394,17.58499908,17.3942852,17.48714256,15.37378979,278602800,APPLE
11/10/2013,17.39249992,17.63714218,17.32714272,17.60035706,15.47331715,267738800,APPLE
14/10/2013,17.49392891,17.77071381,17.47678566,17.7157135,15.57473183,261898000,APPLE
15/10/2013,17.76821327,17.9285717,17.69714355,17.80999947,15.65762424,320073600,APPLE
16/10/2013,17.8853569,17.94750023,17.82964325,17.89678574,15.73392391,251101200,APPLE
17/10/2013,17.85642815,18.02785683,17.84571457,18.0178566,15.8403616,253593200,APPLE
18/10/2013,18.07107162,18.18785667,18.0610714,18.17464256,15.9781971,290542000,APPLE
21/10/2013,18.27750015,18.72500038,18.26857185,18.62000084,16.36973763,398106800,APPLE
22/10/2013,18.80035782,18.87321472,18.14392853,18.56678581,16.32295036,534063600,APPLE
23/10/2013,18.5357132,18.7739296,18.5357132,18.7485714,16.48276901,313723200,APPLE
24/10/2013,18.75,19.01678658,18.65892982,18.99678612,16.70098495,384764800,APPLE
25/10/2013,18.97571373,19.04392815,18.75392914,18.7842865,16.51416779,337792000,APPLE
28/10/2013,18.8942852,18.9642868,18.6860714,18.92428589,16.63724518,550440800,APPLE
29/10/2013,19.15250015,19.2589283,18.3764286,18.45285606,16.22279549,635807200,APPLE
30/10/2013,18.55750084,18.84000015,18.46500015,18.74642944,16.48088646,354163600,APPLE
31/10/2013,18.75,18.83892822,18.61678505,18.66785622,16.4118042,275696400,APPLE
1/11/2013,18.71500015,18.74285698,18.42285728,18.57250023,16.32797432,274890000,APPLE
4/11/2013,18.61071396,18.81500053,18.52892876,18.8125,16.53897095,244627600,APPLE
5/11/2013,18.73500061,18.88892937,18.6785717,18.76607132,16.4981575,265213200,APPLE
6/11/2013,18.71964264,18.74500084,18.50714302,18.60428619,16.45141029,223375600,APPLE
7/11/2013,18.55642891,18.68535614,18.29928589,18.30321312,16.18518448,262620400,APPLE
8/11/2013,18.37785721,18.61178589,18.30678558,18.59142876,16.44004631,279316800,APPLE
11/11/2013,18.57107162,18.63107109,18.37178612,18.53750038,16.39235115,227452400,APPLE
12/11/2013,18.48821449,18.7114296,18.4642868,18.57178688,16.42267609,204276800,APPLE
13/11/2013,18.5,18.6517868,18.46285629,18.59392929,16.44226074,197220800,APPLE
14/11/2013,18.67178535,18.90285683,18.63821411,18.86285782,16.68006706,282419200,APPLE
15/11/2013,18.80642891,18.89607048,18.73178673,18.74964333,16.57995605,317920400,APPLE
18/11/2013,18.74964333,18.82821465,18.50714302,18.52249908,16.37909126,244944000,APPLE
19/11/2013,18.53678513,18.69214249,18.49892807,18.55535698,16.40814209,208938800,APPLE
20/11/2013,18.54392815,18.5864296,18.36892891,18.3928566,16.26445198,193916800,APPLE
21/11/2013,18.48571396,18.6146431,18.34535789,18.61214256,16.45836067,262026800,APPLE
22/11/2013,18.55428505,18.64857101,18.51892853,18.56428528,16.41604042,223725600,APPLE
25/11/2013,18.60785675,18.78107071,18.6071434,18.70499992,16.54047203,229311600,APPLE
26/11/2013,18.71857071,19.14785767,18.7142868,19.04999924,16.84554291,401382800,APPLE
27/11/2013,19.15392876,19.5,19.04999924,19.4985714,17.24221611,363448400,APPLE
29/11/2013,19.62428665,19.94035721,19.56464386,19.85964394,17.56150055,318127600,APPLE
2/12/2013,19.9285717,20.15464211,19.67214394,19.68678665,17.40864944,472544800,APPLE
3/12/2013,19.93928528,20.22785759,19.91714287,20.22571373,17.88521385,450968000,APPLE
4/12/2013,20.1964283,20.32821465,20.02928543,20.1785717,17.84352493,377809600,APPLE
5/12/2013,20.45178604,20.54071426,20.22892952,20.28214264,17.935112,447580000,APPLE
6/12/2013,20.2067852,20.2410717,19.98464394,20.00071335,17.68624687,344352400,APPLE
9/12/2013,20.03214264,20.34214211,20.03214264,20.22964287,17.88868332,320493600,APPLE
10/12/2013,20.12785721,20.28142929,20.04285622,20.19821358,17.86089325,278269600,APPLE
11/12/2013,20.25,20.39178658,19.98892975,20.04857063,17.72856712,359718800,APPLE
12/12/2013,20.07642937,20.19071388,20.00107193,20.0192852,17.70267105,262290000,APPLE
13/12/2013,20.10178566,20.10285759,19.7739296,19.80107117,17.5097065,332822000,APPLE
16/12/2013,19.82214355,20.09428596,19.82178688,19.9107132,17.60665894,282592800,APPLE
17/12/2013,19.85035706,19.97999954,19.76357079,19.82107162,17.52739716,229902400,APPLE
18/12/2013,19.63214302,19.69464302,19.24285698,19.67035675,17.39411926,565863200,APPLE
19/12/2013,19.625,19.6428566,19.41892815,19.44499969,17.19484329,320308800,APPLE
20/12/2013,19.47964287,19.70035744,19.45785713,19.60785675,17.33885384,436413600,APPLE
23/12/2013,20.2857132,20.38285637,20.09857178,20.36035728,18.00427437,501306400,APPLE
24/12/2013,20.35321426,20.42428589,20.21535683,20.2739296,17.92785072,167554800,APPLE
26/12/2013,20.28928566,20.3392868,20.12071419,20.13928604,17.80878067,204008000,APPLE
27/12/2013,20.13642883,20.15749931,19.9821434,20.00321388,17.6884594,225884400,APPLE
30/12/2013,19.9092865,20.00321388,19.72571373,19.80428505,17.51255226,253629600,APPLE
31/12/2013,19.79178619,20.04571342,19.7857132,20.03642845,17.71783447,223084400,APPLE
2/1/2014,19.84571457,19.89392853,19.71500015,19.75464249,17.46865273,234684800,APPLE
3/1/2014,19.74500084,19.77499962,19.30107117,19.32071495,17.08493996,392467600,APPLE
6/1/2014,19.19464302,19.52857018,19.05714226,19.42607117,17.17810249,412610800,APPLE
7/1/2014,19.44000053,19.4985714,19.2114296,19.28714371,17.05525017,317209200,APPLE
8/1/2014,19.24321365,19.48428535,19.23892975,19.4092865,17.16326714,258529600,APPLE
9/1/2014,19.52857018,19.53071404,19.11964226,19.16142845,16.94408226,279148800,APPLE
10/1/2014,19.27964211,19.31428528,18.96821404,19.03357124,16.83102417,304976000,APPLE
13/1/2014,18.92535782,19.375,18.92428589,19.13321495,16.91913414,378492800,APPLE
14/1/2014,19.22214317,19.52607155,19.20214272,19.51392937,17.25579453,332561600,APPLE
15/1/2014,19.76857185,20.00714302,19.70214272,19.90571404,17.60223961,391638800,APPLE
16/1/2014,19.81785774,19.88750076,19.70285606,19.7946434,17.50403023,229278000,APPLE
17/1/2014,19.69571495,19.71678543,19.28214264,19.30964279,17.07514572,426739600,APPLE
21/1/2014,19.32107162,19.64535713,19.30071449,19.60964394,17.34043503,328526800,APPLE
22/1/2014,19.67535782,19.9032135,19.56464386,19.69678688,17.41749001,379985200,APPLE
23/1/2014,19.64071465,19.875,19.45750046,19.86357117,17.56497574,403239200,APPLE
24/1/2014,19.7857132,19.84357071,19.4553566,19.50250053,17.24569321,429354800,APPLE
27/1/2014,19.64535713,19.81428528,19.4910717,19.6607132,17.38559341,554878800,APPLE
28/1/2014,18.17000008,18.3928566,17.93107033,18.0892868,15.99600601,1065523200,APPLE
29/1/2014,17.99821472,18.12035751,17.80785751,17.8839283,15.81441021,502810000,APPLE
30/1/2014,17.9478569,18.0892868,17.73928642,17.84928513,15.78378487,678501600,APPLE
31/1/2014,17.68499947,17.91178513,17.62678528,17.87857056,15.80967522,464797200,APPLE
3/2/2014,17.95035744,18.13321495,17.83214378,17.91178513,15.83905125,401464000,APPLE
4/2/2014,18.06607056,18.19499969,17.95571327,18.1710701,16.06832695,376681200,APPLE
5/2/2014,18.09142876,18.40285683,18.0803566,18.30678558,16.18834114,328344800,APPLE
6/2/2014,18.21642876,18.3392868,18.13607025,18.30392838,16.28269958,257765200,APPLE
7/2/2014,18.62071419,18.67607117,18.47785759,18.55999947,16.51049423,370280400,APPLE
10/2/2014,18.52357101,18.99964333,18.5,18.89249992,16.80627823,345559200,APPLE
11/2/2014,18.95035744,19.2053566,18.9107132,19.1414299,17.0277195,282256800,APPLE
12/2/2014,19.17678642,19.27000046,19.04428673,19.13999939,17.02644348,308100800,APPLE
13/2/2014,19.09499931,19.45892906,19.07857132,19.44392967,17.29681396,307398000,APPLE
14/2/2014,19.37392807,19.49928665,19.3289299,19.42821312,17.28283691,272924400,APPLE
18/2/2014,19.5,19.68535614,19.48607063,19.49964333,17.34637642,260251600,APPLE
19/2/2014,19.4553566,19.53178596,19.08392906,19.19178581,17.07251358,313768000,APPLE
20/2/2014,19.03535652,19.1785717,18.8928566,18.96964264,16.87490082,305858000,APPLE
21/2/2014,19.0282135,19.09178543,18.73571396,18.7589283,16.68745422,278784800,APPLE
24/2/2014,18.68392944,18.92571449,18.65785789,18.84107018,16.76052666,288909600,APPLE
25/2/2014,18.90642929,18.91321373,18.6071434,18.64500046,16.58610153,231952000,APPLE
26/2/2014,18.70035744,18.75,18.41428566,18.47678566,16.43646812,276217200,APPLE
27/2/2014,18.46928596,18.88500023,18.43035698,18.84535789,16.76433754,301882000,APPLE
28/2/2014,18.89571381,19.0267868,18.64714241,18.79428673,16.71891403,371968800,APPLE
3/3/2014,18.69357109,18.95178604,18.67178535,18.84857178,16.76720428,238781200,APPLE
4/3/2014,18.9642868,19.02285767,18.84892845,18.97285652,16.87775421,259140000,APPLE
5/3/2014,18.9614296,19.0982132,18.89749908,19.01285744,16.91334343,200062800,APPLE
6/3/2014,19.0282135,19.08714294,18.86071396,18.9553566,16.86219597,185488800,APPLE
7/3/2014,18.96750069,18.99928665,18.78750038,18.94428635,16.85235023,220729600,APPLE
10/3/2014,18.87000084,19.04750061,18.86928558,18.9614296,16.86759758,178584000,APPLE
11/3/2014,19.12321472,19.24071312,19.02107048,19.14607048,17.031847,279224400,APPLE
12/3/2014,19.08964348,19.19107056,19,19.16464233,17.04836464,199326400,APPLE
13/3/2014,19.19428635,19.27357101,18.89857101,18.95178604,16.85901451,257742800,APPLE
14/3/2014,18.8853569,18.96035767,18.6785717,18.73892975,16.66965675,237199200,APPLE
17/3/2014,18.84642982,18.92749977,18.78035736,18.81214333,16.73479462,199544800,APPLE
18/3/2014,18.78214264,18.99892807,18.75714302,18.97857094,16.88284111,209647200,APPLE
19/3/2014,19.00928688,19.15142822,18.8928566,18.97357178,16.87839699,224756000,APPLE
20/3/2014,18.92464256,19.0239296,18.83392906,18.88214302,16.79706383,208398400,APPLE
21/3/2014,18.99749947,19.0625,18.79750061,19.03107071,16.92954826,374046400,APPLE
24/3/2014,19.22928619,19.3035717,19.10928535,19.25678635,17.13033295,355700800,APPLE
25/3/2014,19.3392868,19.4910717,19.27107048,19.46392822,17.3146019,282293200,APPLE
26/3/2014,19.51857185,19.6071434,19.24500084,19.27785683,17.14907646,299768000,APPLE
27/3/2014,19.28642845,19.3392868,19.11142921,19.19499969,17.07537651,222031600,APPLE
28/3/2014,19.22571373,19.24785614,19.0803566,19.17357063,17.05631065,200564000,APPLE
31/3/2014,19.25821495,19.31464386,19.14035606,19.16928673,17.05249786,168669200,APPLE
1/4/2014,19.20571327,19.35250092,19.17035675,19.34464264,17.20848846,200760000,APPLE
2/4/2014,19.37071419,19.40999985,19.29500008,19.37678528,17.23708344,180420800,APPLE
3/4/2014,19.33535767,19.375,19.20142937,19.24250031,17.11763,162344000,APPLE
4/4/2014,19.27892876,19.2857132,18.94928551,18.99357033,16.89618492,275251200,APPLE
7/4/2014,18.85785675,18.96071434,18.63892937,18.69535637,16.63089943,289850400,APPLE
8/4/2014,18.75678635,18.79000092,18.52499962,18.69428635,16.62995338,243888400,APPLE
9/4/2014,18.66571426,18.94607162,18.64357185,18.94000053,16.84853554,206169600,APPLE
10/4/2014,18.95285606,19.00857162,18.68464279,18.69571495,16.63122177,239652000,APPLE
11/4/2014,18.5357132,18.67250061,18.46928596,18.55750084,16.50827026,271717600,APPLE
14/4/2014,18.63928604,18.64857101,18.4717865,18.63142967,16.57402992,205674000,APPLE
15/4/2014,18.58107185,18.62999916,18.26178551,18.4985714,16.45584869,266490000,APPLE
16/4/2014,18.50178528,18.61035728,18.36214256,18.53607178,16.48920631,214765600,APPLE
17/4/2014,18.5714283,18.84857178,18.54285622,18.74785614,16.67760658,284334400,APPLE
21/4/2014,18.76214218,19.00499916,18.71285629,18.97035789,16.87553787,182548800,APPLE
22/4/2014,18.86821365,18.99392891,18.8035717,18.98928642,16.89237976,202563200,APPLE
23/4/2014,18.89500046,18.96892929,18.73035622,18.7410717,16.67156792,394940000,APPLE
24/4/2014,20.2932148,20.3571434,20.02607155,20.27750015,18.03833961,759911600,APPLE
25/4/2014,20.16178513,20.42821312,20.1414299,20.42642975,18.17082214,390275200,APPLE
28/4/2014,20.45714378,21.2767868,20.44821358,21.21750069,18.87453842,669485600,APPLE
29/4/2014,21.20499992,21.28499985,21.05392838,21.15464211,18.81861877,337377600,APPLE
30/4/2014,21.16571426,21.40821457,21.06428528,21.07464218,18.74745369,456640800,APPLE
1/5/2014,21.1428566,21.24285698,20.94142914,21.12428665,18.79162025,244048000,APPLE
2/5/2014,21.15500069,21.22142982,21.0610714,21.1635704,18.82655716,191514400,APPLE
5/5/2014,21.07642937,21.4642868,21.0714283,21.46285629,19.09280014,287067200,APPLE
6/5/2014,21.49285698,21.58607101,21.22892952,21.22892952,18.88470268,374564400,APPLE
7/5/2014,21.2589283,21.3317852,20.99035645,21.15464211,18.81861877,282864400,APPLE
8/5/2014,21.0089283,21.22892952,20.94285774,20.99964333,18.78507996,230297200,APPLE
9/5/2014,20.8764286,20.9375,20.7260704,20.91214371,18.70680428,291597600,APPLE
12/5/2014,20.98178673,21.20214272,20.97857094,21.17250061,18.93970299,213208800,APPLE
13/5/2014,21.1428566,21.2335701,21.09642982,21.20571327,18.96941376,159737200,APPLE
14/5/2014,21.15821457,21.33571434,21.13357162,21.20964241,18.97292709,166404000,APPLE
15/5/2014,21.23928642,21.30714226,21.0014286,21.02928543,18.81158638,230846000,APPLE
16/5/2014,21.02249908,21.34035683,20.90714264,21.33964348,19.08922005,276256400,APPLE
19/5/2014,21.35178566,21.69035721,21.33321381,21.59250069,19.31541061,317755200,APPLE
20/5/2014,21.58964348,21.65714264,21.45464325,21.5967865,19.31924438,234836000,APPLE
21/5/2014,21.56535721,21.66785622,21.50214386,21.65392876,19.37036514,196859600,APPLE
22/5/2014,21.66428566,21.78035736,21.57500076,21.68821335,19.40102959,200760000,APPLE
23/5/2014,21.6875,21.95464325,21.65964317,21.93321419,19.62019157,232209600,APPLE
27/5/2014,21.99571419,22.35214233,21.98678589,22.34392929,19.98759651,348866000,APPLE
28/5/2014,22.35785675,22.49392891,22.27785683,22.28607178,19.93584251,315481600,APPLE
29/5/2014,22.42321396,22.74535751,22.42035675,22.69214249,20.2990818,376474000,APPLE
30/5/2014,22.78499985,23.00607109,22.46071434,22.6071434,20.22305298,564020800,APPLE
2/6/2014,22.6414299,22.67250061,22.2321434,22.45178604,20.08407784,369350800,APPLE
3/6/2014,22.44499969,22.81214333,22.4375,22.7692852,20.36810112,292709200,APPLE
4/6/2014,22.76571465,23.13892937,22.71821404,23.02928543,20.60067368,335482000,APPLE
5/6/2014,23.07857132,23.19178581,22.95035744,23.11964226,20.6815033,303805600,APPLE
6/6/2014,23.21071434,23.25928688,23.01678658,23.05607033,20.6246376,349938400,APPLE
9/6/2014,23.17499924,23.46999931,22.9375,23.42499924,20.9546566,301660000,APPLE
10/6/2014,23.68250084,23.76250076,23.39249992,23.5625,21.0776577,251108000,APPLE
11/6/2014,23.53249931,23.69000053,23.36750031,23.46500015,20.99044228,182724000,APPLE
12/6/2014,23.51000023,23.53000069,22.97500038,23.07250023,20.63933945,218996000,APPLE
13/6/2014,23.04999924,23.11000061,22.71999931,22.81999969,20.41346169,218100000,APPLE
16/6/2014,22.87750053,23.1875,22.86249924,23.04999924,20.61920547,142244000,APPLE
17/6/2014,23.07749939,23.17499924,22.95000076,23.02000046,20.59237099,118904000,APPLE
18/6/2014,23.06749916,23.07250023,22.83749962,23.04500008,20.61473274,134056000,APPLE
19/6/2014,23.07250023,23.07500076,22.83499908,22.96500015,20.54316902,142112000,APPLE
20/6/2014,22.96249962,23.13750076,22.72500038,22.72750092,20.33071327,403592000,APPLE
23/6/2014,22.82999992,22.90500069,22.64999962,22.70750046,20.31282616,174776000,APPLE
24/6/2014,22.6875,22.93499947,22.54750061,22.56999969,20.18982697,156144000,APPLE
25/6/2014,22.55249977,22.67499924,22.41250038,22.59000015,20.2077198,147476000,APPLE
26/6/2014,22.59250069,22.76250076,22.45000076,22.72500038,20.32848549,130516000,APPLE
27/6/2014,22.70499992,23,22.69249916,22.99500084,20.57000923,256116000,APPLE
30/6/2014,23.02499962,23.43250084,23.02249908,23.23250008,20.78246307,197929200,APPLE
1/7/2014,23.37999916,23.51749992,23.28249931,23.37999916,20.91440201,152892000,APPLE
2/7/2014,23.46750069,23.51499939,23.27249908,23.37000084,20.90545654,113860000,APPLE
3/7/2014,23.41749954,23.52499962,23.29999924,23.50749969,21.02846146,91567200,APPLE
7/7/2014,23.53499985,23.99749947,23.52499962,23.99250031,21.46231842,225872000,APPLE
8/7/2014,24.06749916,24.20000076,23.47999954,23.83749962,21.32365799,260888000,APPLE
9/7/2014,23.86000061,23.98749924,23.69000053,23.84749985,21.33260345,145744000,APPLE
10/7/2014,23.44000053,23.88750076,23.37999916,23.76000023,21.25432968,158744000,APPLE
11/7/2014,23.84000015,23.97249985,23.71500015,23.80500031,21.29458237,136072000,APPLE
14/7/2014,23.96500015,24.22249985,23.91250038,24.11249924,21.56965446,171240000,APPLE
15/7/2014,24.20000076,24.21249962,23.75749969,23.82999992,21.31694984,181911600,APPLE
16/7/2014,24.24250031,24.27499962,23.68499947,23.69499969,21.19618988,213585200,APPLE
17/7/2014,23.75749969,23.81999969,23.14249992,23.27249908,20.8182373,229192000,APPLE
18/7/2014,23.40500069,23.68499947,23.25499916,23.60750008,21.11791039,199952000,APPLE
21/7/2014,23.74749947,23.75,23.43000031,23.48500061,21.0083313,156316000,APPLE
22/7/2014,23.67000008,23.72249985,23.53000069,23.68000031,21.18276978,220788000,APPLE
23/7/2014,23.85499954,24.46999931,23.79249954,24.29750061,21.73514938,371672000,APPLE
24/7/2014,24.26000023,24.32999992,24.10499954,24.25749969,21.69936562,182916000,APPLE
25/7/2014,24.21249962,24.45999908,24.15999985,24.41749954,21.84249115,173876000,APPLE
28/7/2014,24.45499992,24.80999947,24.38750076,24.75499916,22.14439774,221272000,APPLE
29/7/2014,24.83250046,24.86000061,24.5625,24.59499931,22.00127411,172572000,APPLE
30/7/2014,24.61000061,24.67499924,24.41749954,24.53750038,21.94984436,132040000,APPLE
31/7/2014,24.29000092,24.36249924,23.83250046,23.89999962,21.37956429,227372000,APPLE
1/8/2014,23.72500038,24.15500069,23.70249939,24.03249931,21.49809837,194044000,APPLE
4/8/2014,24.09250069,24.14500046,23.79249954,23.89749908,21.37732506,159832000,APPLE
5/8/2014,23.84000015,23.92000008,23.59000015,23.78000069,21.27222443,223732000,APPLE
6/8/2014,23.6875,23.87000084,23.67749977,23.73999977,21.23643684,154232000,APPLE
7/8/2014,23.73250008,23.98749924,23.52499962,23.62000084,21.23419189,186844000,APPLE
8/8/2014,23.56500053,23.70499992,23.31999969,23.68499947,21.29263306,167460000,APPLE
11/8/2014,23.81749916,24.02000046,23.70999908,23.99749947,21.57356262,146340000,APPLE
12/8/2014,24.01000023,24.21999931,23.90250015,23.99250031,21.569067,135180000,APPLE
13/8/2014,24.03750038,24.30999947,24.01000023,24.30999947,21.85449982,127664000,APPLE
14/8/2014,24.33250046,24.39249992,24.20000076,24.375,21.91293526,112464000,APPLE
15/8/2014,24.47500038,24.54750061,24.21500015,24.49500084,22.02080727,195804000,APPLE
18/8/2014,24.62249947,24.84250069,24.49500084,24.79000092,22.28601265,190288000,APPLE
19/8/2014,24.85250092,25.17000008,24.82999992,25.13249969,22.59391785,277596000,APPLE
20/8/2014,25.11000061,25.27249908,24.98749924,25.14249992,22.602911,210796000,APPLE
21/8/2014,25.14249992,25.23500061,25.02750015,25.14500046,22.60516167,133912000,APPLE
22/8/2014,25.07250023,25.36750031,25.04750061,25.32999992,22.77146721,176736000,APPLE
25/8/2014,25.44750023,25.54249954,25.31999969,25.38500023,22.82091141,161080000,APPLE
26/8/2014,25.35499954,25.375,25.21500015,25.22249985,22.67482758,132608000,APPLE
27/8/2014,25.25499916,25.64249992,25.17499924,25.53249931,22.95351791,209476000,APPLE
28/8/2014,25.39749908,25.69499969,25.38999939,25.5625,22.98048401,273840000,APPLE
29/8/2014,25.71500015,25.72500038,25.54999924,25.625,23.03667259,178380000,APPLE
2/9/2014,25.76499939,25.93499947,25.68000031,25.82500076,23.21647835,214256000,APPLE
3/9/2014,25.77499962,25.79999924,24.64500046,24.73500061,22.23657036,501684000,APPLE
4/9/2014,24.71249962,25.02249908,24.44750023,24.53000069,22.05227661,342872000,APPLE
5/9/2014,24.70000076,24.84749985,24.57749939,24.74250031,22.24331093,233828000,APPLE
8/9/2014,24.82500076,24.82749939,24.51250076,24.59000015,22.10621643,185426800,APPLE
9/9/2014,24.77000046,25.77000046,24.03499985,24.49749947,22.02305984,759385200,APPLE
10/9/2014,24.50250053,25.27750015,24.44000053,25.25,22.69955444,403478400,APPLE
11/9/2014,25.10250092,25.36000061,24.90500069,25.35750008,22.79619217,249412400,APPLE
12/9/2014,25.30249977,25.54750061,25.27000046,25.41500092,22.84788704,250504400,APPLE
15/9/2014,25.70249939,25.76250076,25.36000061,25.40749931,22.84114456,245266000,APPLE
16/9/2014,24.95000076,25.31500053,24.72249985,25.21500015,22.66809082,267632400,APPLE
17/9/2014,25.31749916,25.45000076,25.14749908,25.39500046,22.82990646,243706000,APPLE
18/9/2014,25.48250008,25.58749962,25.38999939,25.44750023,22.87709999,149197600,APPLE
19/9/2014,25.57250023,25.58749962,25.125,25.23999977,22.69055367,283609600,APPLE
22/9/2014,25.45000076,25.53499985,25.14500046,25.26499939,22.71303368,211153600,APPLE
23/9/2014,25.14999962,25.73500061,25.13500023,25.65999985,23.06813622,253608800,APPLE
24/9/2014,25.54000092,25.71249962,25.29999924,25.4375,22.86811256,240687200,APPLE
25/9/2014,25.12750053,25.17749977,24.43000031,24.46750069,21.99609184,400368000,APPLE
26/9/2014,24.63249969,25.1875,24.60000038,25.1875,22.64336205,249482000,APPLE
29/9/2014,24.66250038,25.11000061,24.65749931,25.02750015,22.49952888,199065200,APPLE
30/9/2014,25.20249939,25.38500023,25.13249969,25.1875,22.64336205,221056400,APPLE
1/10/2014,25.14749908,25.17250061,24.67499924,24.79500008,22.29051018,205965200,APPLE
2/10/2014,24.81749916,25.05500031,24.51000023,24.97500038,22.45232773,191031200,APPLE
3/10/2014,24.86000061,25.05249977,24.76000023,24.90500069,22.38939667,173878400,APPLE
6/10/2014,24.98749924,25.16250038,24.85499954,24.90500069,22.38939667,148204800,APPLE
7/10/2014,24.85750008,25.03000069,24.68250084,24.6875,22.19387245,168376800,APPLE
8/10/2014,24.69000053,25.27750015,24.57749939,25.20000076,22.65460396,229618800,APPLE
9/10/2014,25.38500023,25.59499931,25.15250015,25.25499916,22.70405006,309506000,APPLE
10/10/2014,25.17250061,25.50749969,25.07500076,25.18250084,22.63887215,265326400,APPLE
13/10/2014,25.33250046,25.44499969,24.95249939,24.95249939,22.43210602,214333600,APPLE
14/10/2014,25.09749985,25.12999916,24.64249992,24.6875,22.19387245,254754400,APPLE
15/10/2014,24.49250031,24.78750038,23.79500008,24.38500023,21.92192459,403734400,APPLE
16/10/2014,23.88750076,24.43000031,23.85250092,24.06500053,21.63424683,288618000,APPLE
17/10/2014,24.375,24.75,24.20249939,24.41749954,21.95114326,272718800,APPLE
20/10/2014,24.57999992,24.98999977,24.55500031,24.94000053,22.42086601,310069200,APPLE
21/10/2014,25.75499916,25.75499916,25.31749916,25.61750031,23.02993202,378495600,APPLE
22/10/2014,25.70999908,26.02750015,25.64999962,25.74749947,23.14679337,273052400,APPLE
23/10/2014,26.02000046,26.26250076,25.90749931,26.20750046,23.56033707,284298800,APPLE
24/10/2014,26.29500008,26.37249947,26.13249969,26.30500031,23.64798737,188215600,APPLE
27/10/2014,26.21249962,26.37000084,26.17499924,26.27750015,23.62326431,136750800,APPLE
28/10/2014,26.35000038,26.68499947,26.33749962,26.68499947,23.98960495,192243600,APPLE
29/10/2014,26.66250038,26.84250069,26.59000015,26.83499908,24.1244545,210751600,APPLE
30/10/2014,26.73999977,26.83749962,26.47500038,26.74500084,24.04354477,162619200,APPLE
31/10/2014,27.00250053,27.01000023,26.80249977,27,24.27278328,178557200,APPLE
3/11/2014,27.05500031,27.57500076,27.00250053,27.35000038,24.58743286,209130400,APPLE
4/11/2014,27.34000015,27.37249947,26.93000031,27.14999962,24.40763283,166297600,APPLE
5/11/2014,27.27499962,27.32500076,27.03249931,27.21500015,24.4660778,149743600,APPLE
6/11/2014,27.14999962,27.19750023,26.95000076,27.17499924,24.53604698,139874000,APPLE
7/11/2014,27.1875,27.32999992,27.13750076,27.25250053,24.60601616,134766000,APPLE
10/11/2014,27.25499916,27.33250046,27.16749954,27.20750046,24.56539345,108782000,APPLE
11/11/2014,27.17499924,27.4375,27.10000038,27.42499924,24.76176834,109769200,APPLE
12/11/2014,27.34499931,27.85750008,27.34250069,27.8125,25.11163712,187769600,APPLE
13/11/2014,27.95000076,28.36249924,27.89999962,28.20499992,25.46602058,238091600,APPLE
14/11/2014,28.28750038,28.54750061,27.80249977,28.54500008,25.77300072,176254400,APPLE
17/11/2014,28.56749916,29.31999969,28.32500076,28.49749947,25.73011398,186986800,APPLE
18/11/2014,28.48500061,28.92250061,28.47249985,28.86750031,26.0641861,176896000,APPLE
19/11/2014,28.86000061,28.93499947,28.45000076,28.66749954,25.88360786,167476800,APPLE
20/11/2014,28.72750092,29.21500015,28.71249962,29.07749939,26.25379181,173582000,APPLE
21/11/2014,29.37750053,29.39249992,29.00749969,29.11750031,26.28991127,228717200,APPLE
24/11/2014,29.21249962,29.69249916,29.15500069,29.65749931,26.77746964,189803200,APPLE
25/11/2014,29.76749992,29.9375,29.36249924,29.39999962,26.54497147,275361600,APPLE
26/11/2014,29.48500061,29.77499962,29.45750046,29.75,26.86099052,163073200,APPLE
28/11/2014,29.81749916,29.85000038,29.51250076,29.73250008,26.84518433,99257600,APPLE
1/12/2014,29.70249939,29.8125,27.81749916,28.76749992,25.97389793,335256000,APPLE
2/12/2014,28.375,28.9375,28.1875,28.65749931,25.87457848,237395600,APPLE
3/12/2014,28.9375,29.08749962,28.77750015,28.98250008,26.16801643,172253600,APPLE
4/12/2014,28.94249916,29.29999924,28.82250023,28.87249947,26.06870079,168178000,APPLE
5/12/2014,28.99749947,29.02000046,28.65999985,28.75,25.95809555,153275600,APPLE
8/12/2014,28.52499962,28.66250038,27.90500069,28.10000038,25.37122154,230659600,APPLE
9/12/2014,27.54750061,28.57500076,27.33749962,28.53000069,25.75945663,240832000,APPLE
10/12/2014,28.60250092,28.71249962,27.88500023,27.98749924,25.26964188,178261200,APPLE
11/12/2014,28.06500053,28.45000076,27.83499908,27.90500069,25.19515038,165606800,APPLE
12/12/2014,27.61499977,27.96750069,27.39500046,27.43250084,24.76853752,224112400,APPLE
15/12/2014,27.67499924,27.89999962,26.58749962,27.05750084,24.42994881,268872400,APPLE
16/12/2014,26.59250069,27.54000092,26.56500053,26.6875,24.09588051,243162800,APPLE
17/12/2014,26.78000069,27.45999908,26.70499992,27.35250092,24.69631195,213647200,APPLE
18/12/2014,27.96750069,28.16250038,27.66500092,28.16250038,25.42764282,236024800,APPLE
19/12/2014,28.06500053,28.30999947,27.91500092,27.94499969,25.23126984,353719200,APPLE
22/12/2014,28.04000092,28.37249947,27.99250031,28.23500061,25.49310493,180670000,APPLE
23/12/2014,28.30750084,28.33250046,28.11499977,28.13500023,25.40282249,104113600,APPLE
24/12/2014,28.14500046,28.17749977,28.00250053,28.00250053,25.28318405,57918400,APPLE
26/12/2014,28.02499962,28.62999916,28.00250053,28.49749947,25.73011398,134884000,APPLE
29/12/2014,28.44750023,28.69249916,28.42499924,28.47750092,25.71205711,110395600,APPLE
30/12/2014,28.40999985,28.47999954,28.02750015,28.12999916,25.39830208,119526000,APPLE
31/12/2014,28.20499992,28.28249931,27.55249977,27.59499931,24.9152565,165613600,APPLE
2/1/2015,27.84749985,27.86000061,26.83749962,27.33250046,24.67825127,212818400,APPLE
5/1/2015,27.07250023,27.16250038,26.35250092,26.5625,23.98302841,257142000,APPLE
6/1/2015,26.63500023,26.85750008,26.15749931,26.56500053,23.98527718,263188400,APPLE
7/1/2015,26.79999924,27.04999924,26.67499924,26.9375,24.3216095,160423600,APPLE
8/1/2015,27.30750084,28.03750038,27.17499924,27.97249985,25.25610352,237458000,APPLE
9/1/2015,28.16749954,28.3125,27.55249977,28.00250053,25.28318405,214798000,APPLE
12/1/2015,28.14999962,28.15749931,27.20000076,27.3125,24.66019058,198603200,APPLE
13/1/2015,27.85750008,28.20000076,27.22750092,27.55500031,24.87914848,268367600,APPLE
14/1/2015,27.26000023,27.62249947,27.125,27.45000076,24.78434181,195826400,APPLE
15/1/2015,27.5,27.51499939,26.66500092,26.70499992,24.11168671,240056000,APPLE
16/1/2015,26.75749969,26.89500046,26.29999924,26.49749947,23.92433357,314053200,APPLE
20/1/2015,26.95999908,27.24250031,26.625,27.18000031,24.54055786,199599600,APPLE
21/1/2015,27.23749924,27.76499939,27.06749916,27.38750076,24.72790337,194303600,APPLE
22/1/2015,27.56500053,28.11750031,27.43000031,28.10000038,25.37122154,215185600,APPLE
23/1/2015,28.07500076,28.4375,27.88249969,28.24500084,25.50213623,185859200,APPLE
26/1/2015,28.43499947,28.59000015,28.20000076,28.27499962,25.52922249,222460000,APPLE
27/1/2015,28.10499954,28.12000084,27.25749969,27.28499985,24.63536072,382274800,APPLE
28/1/2015,29.40749931,29.53000069,28.82749939,28.82749939,26.02806664,585908400,APPLE
29/1/2015,29.07999992,29.79750061,28.88999939,29.72500038,26.83841515,337745600,APPLE
30/1/2015,29.60000038,30,29.21249962,29.29000092,26.44565392,334982000,APPLE
2/2/2015,29.51250076,29.79249954,29.02000046,29.65749931,26.77746964,250956400,APPLE
3/2/2015,29.625,29.77249908,29.40250015,29.66250038,26.78198624,207662800,APPLE
4/2/2015,29.625,30.12750053,29.57749939,29.88999939,26.98739052,280598800,APPLE
5/2/2015,30.00499916,30.05750084,29.8125,29.98500061,27.18001175,168984800,APPLE
6/2/2015,30.00499916,30.0625,29.61249924,29.73250008,26.95112991,174826400,APPLE
9/2/2015,29.63750076,29.95999908,29.60750008,29.93000031,27.13016319,155559200,APPLE
10/2/2015,30.04249954,30.53750038,30.04000092,30.50499916,27.65136909,248034000,APPLE
11/2/2015,30.69249916,31.22999954,30.625,31.21999931,28.29948616,294247200,APPLE
12/2/2015,31.51499939,31.87000084,31.39249992,31.61499977,28.65753555,297898000,APPLE
13/2/2015,31.81999969,31.81999969,31.41250038,31.77000046,28.79803467,217088800,APPLE
17/2/2015,31.87249947,32.22000122,31.72999954,31.95750046,28.96799469,252609600,APPLE
18/2/2015,31.90749931,32.19499969,31.86249924,32.18000031,29.16967773,179566800,APPLE
19/2/2015,32.11999893,32.25749969,32.08250046,32.11249924,29.10848999,149449600,APPLE
20/2/2015,32.15499878,32.375,32.01250076,32.375,29.34642982,195793600,APPLE
23/2/2015,32.50500107,33.25,32.41500092,33.25,30.13958359,283896400,APPLE
24/2/2015,33.23500061,33.40000153,32.79249954,33.04249954,29.95149612,276912400,APPLE
25/2/2015,32.88999939,32.90000153,32.03749847,32.19749832,29.18553734,298846800,APPLE
26/2/2015,32.19749832,32.71749878,31.65250015,32.60499954,29.5549202,365150000,APPLE
27/2/2015,32.5,32.64250183,32.06000137,32.11500168,29.11076355,248059200,APPLE
2/3/2015,32.3125,32.56999969,32.07500076,32.27249908,29.25352478,192386800,APPLE
3/3/2015,32.24000168,32.38000107,32.02249908,32.34000015,29.31471443,151265200,APPLE
4/3/2015,32.27500153,32.38999939,32.08000183,32.13499832,29.12889099,126665200,APPLE
5/3/2015,32.14500046,32.1875,31.44000053,31.60250092,28.64620399,226068400,APPLE
6/3/2015,32.09999847,32.34249878,31.56500053,31.64999962,28.68925858,291368400,APPLE
9/3/2015,31.98999977,32.39250183,31.26499939,31.78499985,28.81163025,354114000,APPLE
10/3/2015,31.60250092,31.80500031,30.95000076,31.12750053,28.21563911,275426400,APPLE
11/3/2015,31.1875,31.19249916,30.52750015,30.55999947,27.70122337,275756000,APPLE
12/3/2015,30.57749939,31.22500038,30.40749931,31.11249924,28.20203781,193450800,APPLE
13/3/2015,31.10000038,31.35000038,30.64500046,30.89749908,28.00715065,207309200,APPLE
16/3/2015,30.96999931,31.23749924,30.71750069,31.23749924,28.31534576,143497200,APPLE
17/3/2015,31.47500038,31.82999992,31.41250038,31.76000023,28.78896904,204092400,APPLE
18/3/2015,31.75,32.29000092,31.59250069,32.11750031,29.11302757,261083600,APPLE
19/3/2015,32.1875,32.3125,31.85000038,31.875,28.89321327,183238000,APPLE
20/3/2015,32.0625,32.09999847,31.29000092,31.47500038,28.53063202,274780400,APPLE
23/3/2015,31.78000069,31.96249962,31.62999916,31.80249977,28.82749176,150838800,APPLE
24/3/2015,31.80750084,32.00999832,31.63999939,31.67250061,28.70965576,131369200,APPLE
25/3/2015,31.63500023,31.70499992,30.84499931,30.84499931,27.95955658,206620800,APPLE
26/3/2015,30.69000053,31.21999931,30.64999962,31.05999947,28.15444946,190291600,APPLE
27/3/2015,31.14249992,31.17499924,30.72750092,30.8125,27.93010712,158184800,APPLE
30/3/2015,31.01250076,31.60000038,31,31.59250069,28.63713837,188398800,APPLE
31/3/2015,31.52249908,31.62249947,31.09000015,31.10750008,28.19750023,168362400,APPLE
1/4/2015,31.20499992,31.28000069,30.77499962,31.0625,28.15671349,162485600,APPLE
2/4/2015,31.25749969,31.38999939,31.04750061,31.32999992,28.39919662,128880400,APPLE
6/4/2015,31.11750031,31.87750053,31.08250046,31.83749962,28.85921669,148776000,APPLE
7/4/2015,31.90999985,32.02999878,31.49500084,31.50250053,28.55555344,140049200,APPLE
8/4/2015,31.46249962,31.60000038,31.24250031,31.39999962,28.46264076,149316800,APPLE
9/4/2015,31.46249962,31.64500046,31.16500092,31.63999939,28.68019104,129936000,APPLE
10/4/2015,31.48749924,31.80249977,31.31500053,31.77499962,28.80256462,160752000,APPLE
13/4/2015,32.09249878,32.14250183,31.65250015,31.71249962,28.74591446,145460400,APPLE
14/4/2015,31.75,31.82250023,31.47750092,31.57500076,28.62127876,102098400,APPLE
15/4/2015,31.60250092,31.78249931,31.50250053,31.69499969,28.73004723,115881600,APPLE
16/4/2015,31.56999969,31.77499962,31.52750015,31.54249954,28.59181023,113476000,APPLE
17/4/2015,31.38750076,31.53499985,31.11499977,31.1875,28.27002525,207828000,APPLE
20/4/2015,31.39249992,32.02999878,31.29249954,31.89999962,28.91587639,188217200,APPLE
21/4/2015,32.02500153,32.04999924,31.66749954,31.72750092,28.75951004,129740400,APPLE
22/4/2015,31.74749947,32.21749878,31.57999992,32.15499878,29.14702034,150618000,APPLE
23/4/2015,32.07500076,32.60499954,32.03499985,32.41749954,29.38495827,183083600,APPLE
24/4/2015,32.62250137,32.65750122,32.30749893,32.56999969,29.52319527,178103600,APPLE
27/4/2015,33.07749939,33.28250122,32.78749847,33.16249847,30.0602684,387816800,APPLE
28/4/2015,33.61500168,33.63499832,32.39250183,32.63999939,29.58664703,475696000,APPLE
29/4/2015,32.54000092,32.89749908,32.07500076,32.15999985,29.1515522,253544400,APPLE
30/4/2015,32.15999985,32.15999985,31.14500046,31.28750038,28.36067009,332781600,APPLE
1/5/2015,31.52499962,32.53250122,31.32500076,32.23749924,29.22180176,234050400,APPLE
4/5/2015,32.375,32.64250183,32.06499863,32.17499924,29.16514587,203953200,APPLE
5/5/2015,32.03749847,32.11249924,31.44499969,31.45000076,28.50797081,197085600,APPLE
6/5/2015,31.63999939,31.6875,30.84000015,31.25250053,28.32894135,288564000,APPLE
7/5/2015,31.19249916,31.52000046,31.00499916,31.31500053,28.50416374,175763600,APPLE
8/5/2015,31.67000008,31.90500069,31.52750015,31.90500069,29.04120827,222201600,APPLE
11/5/2015,31.84749985,31.88999939,31.40749931,31.57999992,28.7453804,168143200,APPLE
12/5/2015,31.39999962,31.71999931,31.20499992,31.46750069,28.64297867,192640000,APPLE
13/5/2015,31.53750038,31.79750061,31.46750069,31.50250053,28.67483139,138776800,APPLE
14/5/2015,31.85250092,32.23749924,31.79000092,32.23749924,29.34386063,180814000,APPLE
15/5/2015,32.26750183,32.37250137,32.05250168,32.19250107,29.30290413,152832000,APPLE
18/5/2015,32.09500122,32.68000031,32.09000015,32.54750061,29.62603378,203531600,APPLE
19/5/2015,32.67250061,32.72000122,32.40999985,32.51750183,29.59872818,178532800,APPLE
20/5/2015,32.5,32.74499893,32.33499908,32.51499939,29.59645271,145819600,APPLE
21/5/2015,32.51750183,32.90750122,32.45750046,32.84749985,29.89910507,158921600,APPLE
22/5/2015,32.90000153,33.24250031,32.84999847,33.13499832,30.16079712,182384000,APPLE
26/5/2015,33.15000153,33.22750092,32.27999878,32.40499878,29.49632263,282790400,APPLE
27/5/2015,32.58499908,33.06499863,32.51250076,33.00999832,30.04702187,183332800,APPLE
28/5/2015,32.96500015,32.98749924,32.77500153,32.94499969,29.98785782,122933200,APPLE
29/5/2015,32.80749893,32.86249924,32.47499847,32.56999969,29.6465168,203538000,APPLE
1/6/2015,32.56999969,32.84749985,32.51250076,32.63499832,29.70568085,128451200,APPLE
2/6/2015,32.46500015,32.66500092,32.33000183,32.49000168,29.57369804,134670400,APPLE
3/6/2015,32.66500092,32.73500061,32.47499847,32.52999878,29.61010551,123934000,APPLE
4/6/2015,32.39500046,32.64500046,32.22750092,32.34000015,29.43716431,153800400,APPLE
5/6/2015,32.375,32.42250061,32.09000015,32.16249847,29.2755928,142507200,APPLE
8/6/2015,32.22499847,32.30250168,31.70750046,31.95000076,29.08217049,210699200,APPLE
9/6/2015,31.67499924,32.02000046,31.40500069,31.85499954,28.99569321,224301600,APPLE
10/6/2015,31.97999954,32.33499908,31.96249962,32.22000122,29.32793427,156349200,APPLE
11/6/2015,32.29499817,32.54499817,32.11999893,32.14749908,29.26193619,141563600,APPLE
12/6/2015,32.04750061,32.08250046,31.77750015,31.79249954,28.93880463,147544800,APPLE
15/6/2015,31.52499962,31.80999947,31.42749977,31.72999954,28.88190651,175955600,APPLE
16/6/2015,31.75749969,31.96249962,31.59250069,31.89999962,29.03665924,125976400,APPLE
17/6/2015,31.93000031,31.96999931,31.68499947,31.82500076,28.96838188,131672400,APPLE
18/6/2015,31.80750084,32.07749939,31.80500031,31.96999931,29.10037231,141628800,APPLE
19/6/2015,31.92749977,31.95499992,31.60000038,31.64999962,28.80909348,218867600,APPLE
22/6/2015,31.87249947,32.01499939,31.77000046,31.90250015,29.0389328,136157200,APPLE
23/6/2015,31.87000084,31.90250015,31.71999931,31.75749969,28.90694427,121075600,APPLE
24/6/2015,31.80249977,32.45000076,31.78000069,32.02750015,29.15270805,221123600,APPLE
25/6/2015,32.21500015,32.29999924,31.875,31.875,29.01390076,127752400,APPLE
26/6/2015,31.91749954,31.99749947,31.62750053,31.6875,28.8432312,176267200,APPLE
29/6/2015,31.36499977,31.61750031,31.12000084,31.13249969,28.33804893,196645600,APPLE
30/6/2015,31.39249992,31.53000069,31.21500015,31.35750008,28.54284859,177482800,APPLE
1/7/2015,31.72500038,31.73500061,31.49749947,31.64999962,28.80909348,120955200,APPLE
2/7/2015,31.60750008,31.67250061,31.44249916,31.61000061,28.7726841,108844000,APPLE
6/7/2015,31.23500061,31.55750084,31.21249962,31.5,28.67255592,112241600,APPLE
7/7/2015,31.47249985,31.53750038,30.94249916,31.42250061,28.60201263,187787200,APPLE
8/7/2015,31.12000084,31.15999985,30.63500023,30.64249992,27.89203072,243046400,APPLE
9/7/2015,30.96249962,31.01499939,29.80500031,30.01749992,27.32313538,314380000,APPLE
10/7/2015,30.48500061,30.96249962,30.30249977,30.81999969,28.05359459,245418000,APPLE
13/7/2015,31.25749969,31.44000053,31.07999992,31.41500092,28.59519196,165762000,APPLE
14/7/2015,31.51000023,31.59250069,31.26000023,31.40250015,28.58381271,127072400,APPLE
15/7/2015,31.43000031,31.78750038,31.39500046,31.70499992,28.85915947,134596800,APPLE
16/7/2015,31.93499947,32.14250183,31.83749962,32.12749863,29.24372864,144889600,APPLE
17/7/2015,32.27000046,32.40499878,32.07749939,32.40499878,29.49632263,184658800,APPLE
20/7/2015,32.74250031,33.24250031,32.67499924,33.01750183,30.05384445,235600800,APPLE
21/7/2015,33.21250153,33.22999954,32.58000183,32.6875,29.75347137,307025600,APPLE
22/7/2015,30.49749947,31.375,30.49749947,31.30500031,28.49506569,461802400,APPLE
23/7/2015,31.54999924,31.77249908,31.26499939,31.29000092,28.48141289,203998000,APPLE
24/7/2015,31.32999992,31.43499947,30.97500038,31.125,28.33121681,168649200,APPLE
27/7/2015,30.77249908,30.90250015,30.53000069,30.69249916,27.93754387,177822000,APPLE
28/7/2015,30.84499931,30.97750092,30.63750076,30.84499931,28.07634735,134472400,APPLE
29/7/2015,30.78750038,30.875,30.56749916,30.74749947,27.98760223,148046800,APPLE
30/7/2015,30.57999992,30.64249992,30.42749977,30.59250069,27.84651375,134513200,APPLE
31/7/2015,30.64999962,30.65999985,30.22750092,30.32500076,27.60302925,171540000,APPLE
3/8/2015,30.375,30.64249992,29.37999916,29.61000061,26.95221329,279904000,APPLE
4/8/2015,29.35499954,29.42499924,28.3125,28.65999985,26.08748245,496554400,APPLE
5/8/2015,28.23749924,29.36000061,28.02499962,28.85000038,26.26042366,397250400,APPLE
6/8/2015,28.99250031,29.125,28.53000069,28.78249931,26.31756973,211612000,APPLE
7/8/2015,28.64500046,29.0625,28.625,28.87999916,26.40672302,154681600,APPLE
10/8/2015,29.13249969,29.99749947,29.13249969,29.93000031,27.36680031,219806400,APPLE
11/8/2015,29.45249939,29.54500008,28.33250046,28.37249947,25.94268608,388331200,APPLE
12/8/2015,28.13249969,28.85499954,27.40749931,28.80999947,26.3427124,404870000,APPLE
13/8/2015,29.01000023,29.10000038,28.63500023,28.78750038,26.32214165,194143200,APPLE
14/8/2015,28.57999992,29.07749939,28.50250053,28.98999977,26.50729942,171718000,APPLE
17/8/2015,29.01000023,29.41250038,28.875,29.29000092,26.78160858,163538800,APPLE
18/8/2015,29.10750008,29.36000061,29.00250053,29.125,26.6307354,138242800,APPLE
19/8/2015,29.02499962,29.12999916,28.67000008,28.75250053,26.29014206,193146000,APPLE
20/8/2015,28.52000046,28.58749962,27.90749931,28.16250038,25.75066185,274006400,APPLE
21/8/2015,27.60750008,27.97500038,26.41250038,26.44000053,24.17568207,513102000,APPLE
24/8/2015,23.71750069,27.20000076,23,25.78000069,23.57220459,648825200,APPLE
25/8/2015,27.77750015,27.77750015,25.875,25.93499947,23.71393394,414406400,APPLE
26/8/2015,26.77249908,27.47249985,26.26250076,27.42250061,25.07404137,387098400,APPLE
27/8/2015,28.05750084,28.30999947,27.50499916,28.22999954,25.81238556,338464400,APPLE
28/8/2015,28.04249954,28.32749939,27.88500023,28.32250023,25.89696312,212657600,APPLE
31/8/2015,28.00749969,28.63249969,28,28.19000053,25.77581215,224917200,APPLE
1/9/2015,27.53750038,27.96999931,26.84000015,26.93000031,24.62371826,307383600,APPLE
2/9/2015,27.55750084,28.08499908,27.28249931,28.08499908,25.67980766,247555200,APPLE
3/9/2015,28.12249947,28.19499969,27.51000023,27.59250069,25.22947693,212935600,APPLE
4/9/2015,27.24250031,27.61249924,27.12750053,27.31749916,24.97803307,199985200,APPLE
8/9/2015,27.9375,28.13999939,27.57999992,28.07749939,25.67295074,219374400,APPLE
9/9/2015,28.44000053,28.50499916,27.44249916,27.53750038,25.1791935,340043200,APPLE
10/9/2015,27.56749916,28.31999969,27.47500038,28.14249992,25.73237991,251571200,APPLE
11/9/2015,27.94750023,28.55249977,27.94000053,28.55249977,26.10726738,199662000,APPLE
14/9/2015,29.14500046,29.22249985,28.71500015,28.82749939,26.35871696,233453600,APPLE
15/9/2015,28.98250008,29.13249969,28.60499954,29.06999969,26.58044815,173364800,APPLE
16/9/2015,29.0625,29.13500023,28.86000061,29.10250092,26.61016464,148694000,APPLE
17/9/2015,28.91500092,29.12249947,28.43000031,28.47999954,26.04097748,256450400,APPLE
18/9/2015,28.05249977,28.57500076,27.96750069,28.36249924,25.93353844,297141200,APPLE
21/9/2015,28.41749954,28.84250069,28.41500092,28.80249977,26.33585358,200888000,APPLE
22/9/2015,28.34499931,28.54500008,28.12999916,28.35000038,25.9221096,201384800,APPLE
23/9/2015,28.40749931,28.68000031,28.32500076,28.57999992,26.13240623,143026800,APPLE
24/9/2015,28.3125,28.875,28.09250069,28.75,26.28785324,200878000,APPLE
25/9/2015,29.11000061,29.17250061,28.50499916,28.67749977,26.22156334,224607600,APPLE
28/9/2015,28.46249962,28.64249992,28.11000061,28.11000061,25.70266342,208436000,APPLE
29/9/2015,28.20750046,28.37750053,26.96500015,27.26499939,24.93002701,293461600,APPLE
30/9/2015,27.54249954,27.88500023,27.18250084,27.57500076,25.21347809,265892000,APPLE
1/10/2015,27.26749992,27.40500069,26.82749939,27.39500046,25.0488987,255716400,APPLE
2/10/2015,27.00250053,27.75250053,26.88750076,27.59499931,25.23176956,232079200,APPLE
5/10/2015,27.46999931,27.84250069,27.26749992,27.69499969,25.32320595,208258800,APPLE
6/10/2015,27.65749931,27.93499947,27.44249916,27.82749939,25.4443531,192787200,APPLE
7/10/2015,27.93499947,27.94249916,27.35250092,27.69499969,25.32320595,187062400,APPLE
8/10/2015,27.54750061,27.54750061,27.05249977,27.375,25.03060913,247918400,APPLE
9/10/2015,27.5,28.06999969,27.37249947,28.03000069,25.6295166,211064400,APPLE
12/10/2015,28.18250084,28.1875,27.86000061,27.89999962,25.51064491,121868800,APPLE
13/10/2015,27.70499992,28.11249924,27.67000008,27.94750023,25.55408096,132197200,APPLE
14/10/2015,27.82250023,27.87999916,27.38999939,27.55249977,25.19291115,177849600,APPLE
15/10/2015,27.73250008,28.02499962,27.62249947,27.96500015,25.57007408,150694000,APPLE
16/10/2015,27.94499969,28,27.63249969,27.76000023,25.38263893,156930400,APPLE
19/10/2015,27.70000076,27.9375,27.52750015,27.93250084,25.54036331,119036800,APPLE
20/10/2015,27.83499908,28.54249954,27.70499992,28.44249916,26.00668716,195871200,APPLE
21/10/2015,28.5,28.89500046,28.42499924,28.44000053,26.00440598,167180800,APPLE
22/10/2015,28.58250046,28.875,28.52499962,28.875,26.40214729,166616400,APPLE
23/10/2015,29.17499924,29.80750084,29.08250046,29.77000046,27.22049713,237467600,APPLE
26/10/2015,29.52000046,29.53249931,28.72999954,28.81999969,26.35185814,265335200,APPLE
27/10/2015,28.85000038,29.13500023,28.49749947,28.63750076,26.18498802,279537600,APPLE
28/10/2015,29.23250008,29.82500076,29.01499939,29.81749916,27.26393318,342205600,APPLE
29/10/2015,29.67499924,30.17250061,29.56749916,30.13249969,27.55195808,204909200,APPLE
30/10/2015,30.24749947,30.30500031,29.86249924,29.875,27.31651115,197461200,APPLE
2/11/2015,30.20000076,30.34000015,29.90250015,30.29500008,27.70053864,128813200,APPLE
3/11/2015,30.19750023,30.87249947,30.17499924,30.64249992,28.01828194,182076000,APPLE
4/11/2015,30.78249931,30.95499992,30.40500069,30.5,27.88798332,179544400,APPLE
5/11/2015,30.46249962,30.67250061,30.04500008,30.22999954,27.7594223,158210800,APPLE
6/11/2015,30.27750015,30.45249939,30.15500069,30.26499939,27.79156685,132169200,APPLE
9/11/2015,30.23999977,30.45249939,30.01250076,30.14249992,27.67907333,135485600,APPLE
10/11/2015,29.22500038,29.51749992,29.01499939,29.19249916,26.8067131,236511600,APPLE
11/11/2015,29.09250069,29.35499954,28.80249977,29.02750015,26.65519524,180872000,APPLE
12/11/2015,29.06500053,29.20499992,28.91250038,28.93000031,26.56567001,130102400,APPLE
13/11/2015,28.79999924,28.89249992,28.06749916,28.08499908,25.78972816,183249600,APPLE
16/11/2015,27.84499931,28.55999947,27.75,28.54500008,26.2121315,152426800,APPLE
17/11/2015,28.72999954,28.76250076,28.32999992,28.42250061,26.0996418,110467600,APPLE
18/11/2015,28.94000053,29.37249947,28.875,29.32250023,26.92609215,186698800,APPLE
19/11/2015,29.40999985,29.9375,29.19000053,29.69499969,27.26815033,173183200,APPLE
20/11/2015,29.79999924,29.97999954,29.71249962,29.82500076,27.38752365,137148400,APPLE
23/11/2015,29.81749916,29.93250084,29.33499908,29.4375,27.03169632,129930000,APPLE
24/11/2015,29.33250046,29.83749962,29.28000069,29.71999931,27.29110336,171212800,APPLE
25/11/2015,29.80249977,29.80750084,29.47999954,29.50749969,27.09597206,85553200,APPLE
27/11/2015,29.57250023,29.60250092,29.39999962,29.45249939,27.04546738,52185600,APPLE
30/11/2015,29.49749947,29.85250092,29.4375,29.57500076,27.15795708,156721200,APPLE
1/12/2015,29.6875,29.70249939,29.21500015,29.33499908,26.93757248,139409600,APPLE
2/12/2015,29.33499908,29.52750015,29.02000046,29.06999969,26.69422913,133546400,APPLE
3/12/2015,29.13750076,29.19750023,28.55500031,28.79999924,26.44629288,166278000,APPLE
4/12/2015,28.82250023,29.8125,28.77750015,29.75749969,27.32554245,231108000,APPLE
7/12/2015,29.74500084,29.96500015,29.45249939,29.56999969,27.153368,128336800,APPLE
8/12/2015,29.37999916,29.64999962,29.21500015,29.55750084,27.14188194,137238000,APPLE
9/12/2015,29.40999985,29.42250061,28.77000046,28.90500069,26.54271317,185445600,APPLE
10/12/2015,29.01000023,29.23500061,28.87750053,29.04249954,26.66897392,116850800,APPLE
11/12/2015,28.79750061,28.84749985,28.21249962,28.29500008,25.98256683,187544800,APPLE
14/12/2015,28.04500008,28.17000008,27.44750023,28.12000084,25.8218708,257274800,APPLE
15/12/2015,27.98500061,28.20000076,27.58749962,27.62249947,25.36502647,213292400,APPLE
16/12/2015,27.76749992,27.99749947,27.20000076,27.83499908,25.56015778,224954000,APPLE
17/12/2015,28.00499916,28.0625,27.24500084,27.24500084,25.01838112,179091200,APPLE
18/12/2015,27.22750092,27.37999916,26.45249939,26.50749969,24.34115028,385813200,APPLE
21/12/2015,26.81999969,26.84250069,26.39249992,26.83250046,24.6395874,190362400,APPLE
22/12/2015,26.85000038,26.93000031,26.61249924,26.80750084,24.61663628,131157600,APPLE
23/12/2015,26.81749916,27.21249962,26.79999924,27.15250015,24.93343925,130629600,APPLE
24/12/2015,27.25,27.25,26.98749924,27.00749969,24.80028915,54281600,APPLE
28/12/2015,26.89749908,26.92250061,26.54500008,26.70499992,24.52250862,106816800,APPLE
29/12/2015,26.73999977,27.35750008,26.71500015,27.18499947,24.96327782,123724800,APPLE
30/12/2015,27.14500046,27.17499924,26.79500008,26.82999992,24.63729095,100855200,APPLE
31/12/2015,26.75250053,26.75749969,26.20499992,26.31500053,24.16438675,163649200,APPLE
4/1/2016,25.65250015,26.34250069,25.5,26.33749962,24.18504143,270597600,APPLE
5/1/2016,26.4375,26.46249962,25.60250092,25.67749977,23.57898521,223164000,APPLE
6/1/2016,25.13999939,25.59250069,24.96750069,25.17499924,23.1175499,273829600,APPLE
7/1/2016,24.67000008,25.03249931,24.10750008,24.11249924,22.14188004,324377600,APPLE
8/1/2016,24.63750076,24.77750015,24.19000053,24.23999977,22.25895691,283192000,APPLE
11/1/2016,24.74250031,24.76499939,24.33499908,24.63249969,22.61938667,198957600,APPLE
12/1/2016,25.13750076,25.17250061,24.70999908,24.98999977,22.94766998,196616800,APPLE
13/1/2016,25.07999992,25.29750061,24.32500076,24.34749985,22.35767365,249758400,APPLE
14/1/2016,24.48999977,25.12000084,23.93499947,24.87999916,22.84665871,252680400,APPLE
15/1/2016,24.04999924,24.42749977,23.84000015,24.28249931,22.29798889,319335600,APPLE
19/1/2016,24.60250092,24.66250038,23.875,24.16500092,22.1900959,212350800,APPLE
20/1/2016,23.77499962,24.54750061,23.35499954,24.19750023,22.21993637,289337600,APPLE
21/1/2016,24.26499939,24.46999931,23.73500061,24.07500076,22.10744858,208646000,APPLE
22/1/2016,24.65749931,25.36499977,24.59250069,25.35499954,23.28283882,263202000,APPLE
25/1/2016,25.37999916,25.38249969,24.80249977,24.86000061,22.82828903,207178000,APPLE
26/1/2016,24.98250008,25.21999931,24.51749992,24.99749947,22.9545536,300308000,APPLE
27/1/2016,24.01000023,24.15749931,23.33499908,23.35499954,21.44628906,533478800,APPLE
28/1/2016,23.44750023,23.62999916,23.09749985,23.52249908,21.60009956,222715200,APPLE
29/1/2016,23.69750023,24.33499908,23.58749962,24.33499908,22.34619713,257666000,APPLE
1/2/2016,24.11750031,24.17749977,23.85000038,24.10750008,22.13729286,163774000,APPLE
2/2/2016,23.85499954,24.01000023,23.56999969,23.62000084,21.68963242,149428800,APPLE
3/2/2016,23.75,24.20999908,23.52000046,24.08749962,22.118927,183857200,APPLE
4/2/2016,23.96500015,24.33250046,23.79750061,24.14999962,22.29665184,185886800,APPLE
5/2/2016,24.12999916,24.22999954,23.42250061,23.50499916,21.70114899,185672400,APPLE
8/2/2016,23.28249931,23.92499924,23.26000023,23.75250053,21.92965889,216085600,APPLE
9/2/2016,23.57250023,23.98500061,23.48250008,23.74749947,21.92504311,177324800,APPLE
10/2/2016,23.97999954,24.08749962,23.52499962,23.56749916,21.75885391,169374400,APPLE
11/2/2016,23.44750023,23.68000031,23.14749908,23.42499924,21.62729263,200298800,APPLE
12/2/2016,23.54750061,23.625,23.25250053,23.49749947,21.69422722,161405600,APPLE
16/2/2016,23.75499916,24.21249962,23.65250015,24.15999985,22.30588341,196231600,APPLE
17/2/2016,24.16749954,24.55249977,24.03750038,24.53000069,22.64748955,179452800,APPLE
18/2/2016,24.70999908,24.72249985,24.02249908,24.06500053,22.2181778,156084000,APPLE
19/2/2016,24,24.19000053,23.95000076,24.01000023,22.16740036,141496800,APPLE
22/2/2016,24.07749939,24.22500038,23.97999954,24.21999931,22.36128235,137123200,APPLE
23/2/2016,24.10000038,24.125,23.63750076,23.67250061,21.85579681,127770400,APPLE
24/2/2016,23.49500084,24.09499931,23.32999992,24.02499962,22.1812458,145022800,APPLE
25/2/2016,24.01250076,24.19000053,23.8125,24.19000053,22.33358383,110330800,APPLE
26/2/2016,24.29999924,24.50499916,24.14500046,24.22750092,22.36820793,115964400,APPLE
29/2/2016,24.21500015,24.55750084,24.16250038,24.17250061,22.31742668,140865200,APPLE
1/3/2016,24.41250038,25.19249916,24.35499954,25.13249969,23.20375252,201628400,APPLE
2/3/2016,25.12750053,25.22249985,24.90999985,25.1875,23.25452995,132678400,APPLE
3/3/2016,25.14500046,25.42749977,25.11249924,25.375,23.42764282,147822800,APPLE
4/3/2016,25.59250069,25.9375,25.34250069,25.75250053,23.77617645,184220400,APPLE
7/3/2016,25.59749985,25.70750046,25.23999977,25.46750069,23.51304054,143315600,APPLE
8/3/2016,25.19499969,25.44000053,25.10000038,25.25749969,23.31916046,126247600,APPLE
9/3/2016,25.32749939,25.39500046,25.06749916,25.28000069,23.3399334,108806800,APPLE
10/3/2016,25.35250092,25.55999947,25.03750038,25.29249954,23.35147095,134054400,APPLE
11/3/2016,25.55999947,25.56999969,25.375,25.56500053,23.60306168,109632800,APPLE
14/3/2016,25.47750092,25.72750092,25.44499969,25.62999916,23.66307449,100304400,APPLE
15/3/2016,25.98999977,26.29500008,25.96249962,26.14500046,24.1385479,160270800,APPLE
16/3/2016,26.15250015,26.57749939,26.14749908,26.49250031,24.45937729,153214000,APPLE
17/3/2016,26.37999916,26.61750031,26.23999977,26.45000076,24.42014885,137682800,APPLE
18/3/2016,26.58499908,26.625,26.29750061,26.47999954,24.44784355,176820800,APPLE
21/3/2016,26.48250008,26.91250038,26.28499985,26.47750092,24.44552994,142010800,APPLE
22/3/2016,26.3125,26.82250023,26.30249977,26.68000031,24.63248825,129777600,APPLE
23/3/2016,26.62000084,26.76749992,26.47500038,26.53249931,24.49631119,102814000,APPLE
24/3/2016,26.36750031,26.5625,26.22249985,26.41749954,24.39014053,104532000,APPLE
28/3/2016,26.5,26.54750061,26.26499939,26.29750061,24.27934456,77645600,APPLE
29/3/2016,26.22249985,26.94750023,26.21999931,26.92000008,24.85407066,124760400,APPLE
30/3/2016,27.16250038,27.60499954,27.14999962,27.38999939,25.28800201,182404400,APPLE
31/3/2016,27.43000031,27.47500038,27.21999931,27.24749947,25.15644264,103553600,APPLE
1/4/2016,27.19499969,27.5,27.04999924,27.49749947,25.38725662,103496000,APPLE
4/4/2016,27.60499954,28.04750061,27.56749916,27.78000069,25.64807701,149424800,APPLE
5/4/2016,27.37750053,27.68250084,27.35499954,27.45249939,25.34570885,106314800,APPLE
6/4/2016,27.55750084,27.74500084,27.29999924,27.73999977,25.61114311,105616400,APPLE
7/4/2016,27.48749924,27.60499954,27.03000069,27.13500023,25.05257607,127207600,APPLE
8/4/2016,27.22750092,27.44249916,27.04249954,27.16500092,25.08027267,94326800,APPLE
11/4/2016,27.24250031,27.65250015,27.20750046,27.25499916,25.16336632,117630000,APPLE
12/4/2016,27.33499908,27.625,27.16500092,27.61000061,25.49112129,108929200,APPLE
13/4/2016,27.70000076,28.08499908,27.70000076,28.01000023,25.86042976,133029200,APPLE
14/4/2016,27.90500069,28.09749985,27.83250046,28.02499962,25.8742733,101895600,APPLE
15/4/2016,28.02750015,28.07500076,27.43250084,27.46249962,25.3549366,187756000,APPLE
18/4/2016,27.22249985,27.23749924,26.73500061,26.87000084,24.80791855,243286000,APPLE
19/4/2016,26.96999931,27,26.55750084,26.72750092,24.67634773,129539600,APPLE
20/4/2016,26.65999985,27.02249908,26.51499939,26.78249931,24.72713089,122444000,APPLE
21/4/2016,26.73250008,26.73250008,26.37999916,26.49250031,24.45937729,126210000,APPLE
22/4/2016,26.25250053,26.62000084,26.15500069,26.42000008,24.3924427,134732400,APPLE
25/4/2016,26.25,26.41250038,26.12750053,26.27000046,24.25395775,112126400,APPLE
26/4/2016,25.97750092,26.32500076,25.97750092,26.08749962,24.08546257,224064800,APPLE
27/4/2016,24,24.67749977,23.92000008,24.45499992,22.57825089,458408400,APPLE
28/4/2016,24.40250015,24.46999931,23.5625,23.70750046,21.88811302,328970800,APPLE
29/4/2016,23.49749947,23.68000031,23.12750053,23.43499947,21.63652802,274126000,APPLE
2/5/2016,23.49250031,23.52000046,23.10000038,23.40999985,21.61344147,192640400,APPLE
3/5/2016,23.54999924,23.93499947,23.42000008,23.79500008,21.96890068,227325200,APPLE
4/5/2016,23.79999924,23.97500038,23.45499992,23.54750061,21.74039268,164102000,APPLE
5/5/2016,23.5,23.51749992,23.17000008,23.30999947,21.65214539,143562000,APPLE
6/5/2016,23.34250069,23.36249924,22.96249962,23.18000031,21.53139687,174799600,APPLE
9/5/2016,23.25,23.44249916,23.14749908,23.19750023,21.54764748,131745600,APPLE
10/5/2016,23.33250046,23.39249992,23.02750015,23.35499954,21.69394684,134747200,APPLE
11/5/2016,23.37000084,23.39249992,23.11499977,23.12750053,21.48262978,114876400,APPLE
12/5/2016,23.18000031,23.19499969,22.36750031,22.58499908,20.97871208,305258800,APPLE
13/5/2016,22.5,22.91749954,22.5,22.62999916,21.02050972,177571200,APPLE
16/5/2016,23.09749985,23.59749985,22.91250038,23.46999931,21.80076408,245039200,APPLE
17/5/2016,23.63750076,23.67499924,23.25250053,23.37249947,21.71020126,187667600,APPLE
18/5/2016,23.54000092,23.80249977,23.47249985,23.63999939,21.95867729,168249600,APPLE
19/5/2016,23.65999985,23.65999985,23.39249992,23.54999924,21.87507248,121768400,APPLE
20/5/2016,23.65999985,23.85750008,23.62999916,23.80500031,22.1119442,128104000,APPLE
23/5/2016,23.96750069,24.29750061,23.91749954,24.10750008,22.39292526,152074400,APPLE
24/5/2016,24.30500031,24.52249908,24.20999908,24.47500038,22.73429108,140560800,APPLE
25/5/2016,24.66749954,24.93499947,24.52750015,24.90500069,23.13371086,152675200,APPLE
26/5/2016,24.92000008,25.18250084,24.65999985,25.10250092,23.31716347,225324800,APPLE
27/5/2016,24.86000061,25.11750031,24.8125,25.08749962,23.30322647,145364800,APPLE
31/5/2016,24.89999962,25.10000038,24.70499992,24.96500015,23.18944359,169228800,APPLE
1/6/2016,24.75499916,24.88500023,24.58250046,24.61499977,22.86433792,116693200,APPLE
2/6/2016,24.39999962,24.45999908,24.15749931,24.43000031,22.69249344,160766400,APPLE
3/6/2016,24.44750023,24.56749916,24.36249924,24.47999954,22.73893356,114019600,APPLE
6/6/2016,24.49749947,25.47249985,24.38750076,24.65749931,22.90380859,93170000,APPLE
7/6/2016,24.8125,24.96750069,24.73999977,24.75749969,22.99670029,89638000,APPLE
8/6/2016,24.75499916,24.88999939,24.67000008,24.73500061,22.97579575,83392400,APPLE
9/6/2016,24.625,24.99749947,24.61499977,24.91250038,23.14067841,106405600,APPLE
10/6/2016,24.63249969,24.83749962,24.62000084,24.70750046,22.95025444,126851600,APPLE
13/6/2016,24.67250061,24.78000069,24.27499962,24.33499908,22.60424614,152082000,APPLE
14/6/2016,24.32999992,24.62000084,24.1875,24.36499977,22.6321125,127727600,APPLE
15/6/2016,24.45499992,24.60250092,24.25749969,24.28499985,22.55780029,117780800,APPLE
16/6/2016,24.11249924,24.4375,24.01749992,24.38750076,22.65301132,125307200,APPLE
17/6/2016,24.15500069,24.16250038,23.82500076,23.83250046,22.13748932,244032800,APPLE
20/6/2016,24,24.14249992,23.75749969,23.77499962,22.08407402,137647600,APPLE
21/6/2016,23.73500061,24.08749962,23.67000008,23.97750092,22.27216721,142185600,APPLE
22/6/2016,24.0625,24.22249985,23.83749962,23.88750076,22.18857574,116876400,APPLE
23/6/2016,23.98500061,24.07250023,23.8125,24.02499962,22.31629181,128960800,APPLE
24/6/2016,23.22750092,23.66500092,23.16250038,23.35000038,21.68930626,301245600,APPLE
27/6/2016,23.25,23.26250076,22.875,23.01000023,21.37348747,181958400,APPLE
28/6/2016,23.22500038,23.41500092,23.03499985,23.39749908,21.73342705,161779600,APPLE
29/6/2016,23.49250031,23.63750076,23.40749931,23.60000038,21.92152596,146124000,APPLE
30/6/2016,23.61000061,23.94249916,23.57500076,23.89999962,22.20018578,143345600,APPLE
1/7/2016,23.87249947,24.11750031,23.83250046,23.97249985,22.26753235,104106000,APPLE
5/7/2016,23.84749985,23.85000038,23.61499977,23.74749947,22.05853271,110820800,APPLE
6/7/2016,23.64999962,23.91500092,23.59250069,23.88249969,22.18392944,123796400,APPLE
7/7/2016,23.92499924,24.125,23.90500069,23.98500061,22.27914429,100558400,APPLE
8/7/2016,24.12249947,24.22249985,24.01250076,24.17000008,22.45097733,115648400,APPLE
11/7/2016,24.1875,24.41250038,24.18250084,24.24500084,22.52064896,95179600,APPLE
12/7/2016,24.29249954,24.42499924,24.28000069,24.35499954,22.62282372,96670000,APPLE
13/7/2016,24.35250092,24.41749954,24.20999908,24.21750069,22.49510574,103568800,APPLE
14/7/2016,24.34749985,24.74749947,24.32999992,24.69750023,22.94096184,155676000,APPLE
15/7/2016,24.72999954,24.82500076,24.625,24.69499969,22.93864441,120548000,APPLE
18/7/2016,24.67499924,25.03249931,24.64999962,24.95750046,23.18247223,145975600,APPLE
19/7/2016,24.88999939,25,24.83499908,24.96750069,23.19176102,95119600,APPLE
20/7/2016,25,25.11499977,24.93499947,24.98999977,23.21266365,105104000,APPLE
21/7/2016,24.95750046,25.25,24.78249931,24.85750008,23.08958435,130808000,APPLE
22/7/2016,24.81500053,24.82500076,24.57749939,24.66500092,22.91077805,113254800,APPLE
25/7/2016,24.5625,24.70999908,24.22999954,24.33499908,22.60424614,161531600,APPLE
26/7/2016,24.20499992,24.49250031,24.10499954,24.16749954,22.44866371,224959200,APPLE
27/7/2016,26.06749916,26.08749962,25.6875,25.73749924,23.90699577,369379200,APPLE
28/7/2016,25.70750046,26.11249924,25.70499992,26.08499908,24.2297821,159479200,APPLE
29/7/2016,26.04750061,26.13750076,25.92000008,26.05249977,24.19959641,110934800,APPLE
1/8/2016,26.10250092,26.53750038,26.10250092,26.51250076,24.62687683,152671600,APPLE
2/8/2016,26.51250076,26.51749992,26,26.12000084,24.26229668,135266400,APPLE
3/8/2016,26.20249939,26.45999908,26.19249916,26.44750023,24.56650734,120810400,APPLE
4/8/2016,26.39500046,26.5,26.31999969,26.46750069,24.71826363,109634800,APPLE
5/8/2016,26.56749916,26.91250038,26.54500008,26.87000084,25.09416008,162213600,APPLE
8/8/2016,26.87999916,27.09250069,26.79000092,27.09250069,25.3019619,112148800,APPLE
9/8/2016,27.05750084,27.23500061,27.00250053,27.20249939,25.40468407,105260800,APPLE
10/8/2016,27.17749977,27.22500038,26.94000053,27,25.21556854,96034000,APPLE
11/8/2016,27.12999916,27.23250008,26.96249962,26.98250008,25.19922829,109938000,APPLE
12/8/2016,26.94499969,27.11000061,26.94499969,27.04500008,25.25759506,74641600,APPLE
15/8/2016,27.03499985,27.38500023,27.02000046,27.37000084,25.56111717,103472800,APPLE
16/8/2016,27.40749931,27.55750084,27.30249977,27.34499931,25.5377655,135177600,APPLE
17/8/2016,27.27499962,27.34250069,27.08499908,27.30500031,25.50041389,101424000,APPLE
18/8/2016,27.30750084,27.39999962,27.25499916,27.27000046,25.46772194,87938800,APPLE
19/8/2016,27.19249916,27.42250061,27.09000015,27.34000015,25.53309631,101472400,APPLE
22/8/2016,27.21500015,27.27499962,26.96249962,27.12750053,25.3346405,103280800,APPLE
23/8/2016,27.14749908,27.32999992,27.13249969,27.21249962,25.41402245,85030800,APPLE
24/8/2016,27.14249992,27.1875,26.92000008,27.00749969,25.22257233,94700400,APPLE
25/8/2016,26.84749985,26.96999931,26.67000008,26.89249992,25.11517143,100344800,APPLE
26/8/2016,26.85250092,26.98749924,26.57749939,26.73500061,24.96808434,111065200,APPLE
29/8/2016,26.65500069,26.86000061,26.57250023,26.70499992,24.94006538,99881200,APPLE
30/8/2016,26.45000076,26.625,26.375,26.5,24.74861145,99455600,APPLE
31/8/2016,26.41500092,26.64249992,26.40999985,26.52499962,24.7719593,118649600,APPLE
1/9/2016,26.53499985,26.70000076,26.40500069,26.68250084,24.91905212,106806000,APPLE
2/9/2016,26.92499924,27,26.70499992,26.93250084,25.15253448,107210000,APPLE
6/9/2016,26.97500038,27.07500076,26.87750053,26.92499924,25.14552498,107521600,APPLE
7/9/2016,26.95750046,27.19000053,26.76749992,27.09000015,25.29962349,169457200,APPLE
8/9/2016,26.8125,26.81749916,26.30999947,26.37999916,24.63655281,212008000,APPLE
9/9/2016,26.15999985,26.43000031,25.78249931,25.78249931,24.07853127,186228000,APPLE
12/9/2016,25.66250038,26.43000031,25.63249969,26.36000061,24.61786842,181171200,APPLE
13/9/2016,26.87750053,27.19750023,26.80999947,26.98749924,25.20389557,248704800,APPLE
14/9/2016,27.18250084,28.25749969,27.14999962,27.94249916,26.0957756,443554800,APPLE
15/9/2016,28.46500015,28.93250084,28.37249947,28.89249992,26.9829998,359934400,APPLE
16/9/2016,28.78000069,29.03249931,28.51000023,28.72999954,26.83123398,319547600,APPLE
19/9/2016,28.79750061,29.04500008,28.3125,28.39500046,26.51837349,188092000,APPLE
20/9/2016,28.26250076,28.53000069,28.12750053,28.39249992,26.51603699,138057200,APPLE
21/9/2016,28.46249962,28.49749947,28.11000061,28.38750076,26.51137352,144012800,APPLE
22/9/2016,28.58749962,28.73500061,28.5,28.65500069,26.76118851,124296000,APPLE
23/9/2016,28.60499954,28.69750023,27.88750076,28.17749977,26.31524849,209924800,APPLE
26/9/2016,27.90999985,28.34749985,27.88750076,28.21999931,26.35493469,119477600,APPLE
27/9/2016,28.25,28.29500008,28.08499908,28.27249908,26.40396881,98429600,APPLE
28/9/2016,28.42250061,28.65999985,28.35750008,28.48749924,26.60476685,118564400,APPLE
29/9/2016,28.29000092,28.45000076,27.95000076,28.04500008,26.19150352,143548000,APPLE
30/9/2016,28.11499977,28.34250069,27.95000076,28.26250076,26.39463425,145516400,APPLE
3/10/2016,28.17749977,28.26250076,28.06999969,28.12999916,26.27088928,86807200,APPLE
4/10/2016,28.26499939,28.57749939,28.15749931,28.25,26.38295746,118947200,APPLE
5/10/2016,28.35000038,28.41500092,28.17250061,28.26250076,26.39463425,85812400,APPLE
6/10/2016,28.42499924,28.58499908,28.28249931,28.47249985,26.59074974,115117200,APPLE
7/10/2016,28.57749939,28.63999939,28.37750053,28.51499939,26.63044357,97433600,APPLE
10/10/2016,28.75499916,29.1875,28.68000031,29.01250076,27.09506416,144944000,APPLE
11/10/2016,29.42499924,29.67250061,29.04999924,29.07500076,27.15343666,256164000,APPLE
12/10/2016,29.33749962,29.49500084,29.1875,29.33499908,27.39624786,150347200,APPLE
13/10/2016,29.19750023,29.36000061,28.93000031,29.24500084,27.31219673,140769600,APPLE
14/10/2016,29.46999931,29.54249954,29.28249931,29.40749931,27.46395302,142608800,APPLE
17/10/2016,29.33250046,29.45999908,29.19499969,29.38750076,27.44528198,94499600,APPLE
18/10/2016,29.54500008,29.55249977,29.36249924,29.36750031,27.42660332,98214000,APPLE
19/10/2016,29.3125,29.44000053,28.45000076,29.28000069,27.34489059,80138400,APPLE
20/10/2016,29.21500015,29.34499931,29.08250046,29.26499939,27.3308754,96503200,APPLE
21/10/2016,29.20249939,29.22750092,29.06999969,29.14999962,27.22347641,92770800,APPLE
24/10/2016,29.27499962,29.43499947,29.25,29.41250038,27.46862984,94154800,APPLE
25/10/2016,29.48749924,29.59000015,29.32749939,29.5625,27.60871506,192516000,APPLE
26/10/2016,28.57749939,28.92499924,28.32749939,28.89749908,26.98766518,264536800,APPLE
27/10/2016,28.84749985,28.96500015,28.52499962,28.62000084,26.728508,138248000,APPLE
28/10/2016,28.46750069,28.80249977,28.36249924,28.43000031,26.55105972,151446800,APPLE
31/10/2016,28.41250038,28.55750084,28.29999924,28.38500023,26.5090313,105677600,APPLE
1/11/2016,28.36499977,28.44249916,27.63249969,27.87249947,26.03040504,175303200,APPLE
2/11/2016,27.85000038,28.08749962,27.80750084,27.89749908,26.05375481,113326800,APPLE
3/11/2016,27.74500084,27.86499977,27.38750076,27.45750046,25.77449417,107730400,APPLE
4/11/2016,27.13249969,27.5625,27.02750015,27.20999908,25.54215622,123348000,APPLE
7/11/2016,27.52000046,27.62750053,27.36499977,27.60250092,25.91060638,130240000,APPLE
8/11/2016,27.57749939,27.93000031,27.42499924,27.76499939,26.06314087,97016800,APPLE
9/11/2016,27.46999931,27.82999992,27.01250076,27.71999931,26.02089882,236705600,APPLE
10/11/2016,27.77249908,27.77249908,26.45750046,26.94750023,25.29575157,228538000,APPLE
11/11/2016,26.78000069,27.21750069,26.63750076,27.10750008,25.44594002,136575600,APPLE
14/11/2016,26.92749977,26.95249939,26.02000046,26.42749977,24.80762482,204702000,APPLE
15/11/2016,26.64249992,26.92000008,26.54000092,26.77750015,25.13617134,129058000,APPLE
16/11/2016,26.67499924,27.55750084,26.64999962,27.49749947,25.81204414,235362000,APPLE
17/11/2016,27.45249939,27.58749962,27.20750046,27.48749924,25.80265045,110528000,APPLE
18/11/2016,27.43000031,27.63500023,27.41500092,27.51499939,25.82846451,113715600,APPLE
21/11/2016,27.53000069,27.99749947,27.50250053,27.93250084,26.22037506,117058400,APPLE
22/11/2016,27.98749924,28.10499954,27.85000038,27.95000076,26.23680115,103862000,APPLE
23/11/2016,27.84000015,27.87750053,27.58250046,27.80750084,26.10303497,109705600,APPLE
25/11/2016,27.78249931,27.96750069,27.73749924,27.94750023,26.2344532,45903600,APPLE
28/11/2016,27.85750008,28.11750031,27.84749985,27.89249992,26.182827,108776000,APPLE
29/11/2016,27.69499969,28.00749969,27.51749992,27.86499977,26.15701103,114115200,APPLE
30/11/2016,27.89999962,28.04999924,27.56749916,27.62999916,25.93641663,144649200,APPLE
1/12/2016,27.59250069,27.73500061,27.25749969,27.37249947,25.69470024,148347600,APPLE
2/12/2016,27.29249954,27.52249908,27.21249962,27.47500038,25.79091644,106112000,APPLE
5/12/2016,27.5,27.50749969,27.0625,27.27750015,25.60552406,137298000,APPLE
6/12/2016,27.375,27.59000015,27.29750061,27.48749924,25.80265045,104782000,APPLE
7/12/2016,27.31500053,27.79750061,27.29000092,27.75749969,26.05610275,119994800,APPLE
8/12/2016,27.71500015,28.10750008,27.64999962,28.03000069,26.31189919,108273200,APPLE
9/12/2016,28.07749939,28.67499924,28.07749939,28.48749924,26.74135971,137610400,APPLE
12/12/2016,28.32250023,28.75,28.12249947,28.32500076,26.58882141,105497600,APPLE
13/12/2016,28.45999908,28.97999954,28.4375,28.79750061,27.03235245,174935200,APPLE
14/12/2016,28.76000023,29.04999924,28.74500084,28.79750061,27.03235245,136127200,APPLE
15/12/2016,28.84499931,29.18250084,28.80750084,28.95499992,27.18020058,186098000,APPLE
16/12/2016,29.11750031,29.125,28.91250038,28.99250031,27.21540451,177404400,APPLE
19/12/2016,28.95000076,29.34499931,28.9375,29.15999985,27.37263298,111117600,APPLE
20/12/2016,29.18499947,29.375,29.17000008,29.23749924,27.44538498,85700000,APPLE
21/12/2016,29.20000076,29.35000038,29.19499969,29.26499939,27.47119713,95132800,APPLE
22/12/2016,29.08749962,29.12750053,28.90999985,29.07250023,27.29049873,104343600,APPLE
23/12/2016,28.89749908,29.12999916,28.89749908,29.12999916,27.34447098,56998000,APPLE
27/12/2016,29.12999916,29.45000076,29.12249947,29.31500053,27.51813698,73187600,APPLE
28/12/2016,29.37999916,29.50499916,29.04999924,29.19000053,27.4007988,83623600,APPLE
29/12/2016,29.11249924,29.27750015,29.10000038,29.18250084,27.39375687,60158000,APPLE
30/12/2016,29.16250038,29.29999924,28.85750008,28.95499992,27.18020058,122345200,APPLE
3/1/2017,28.95000076,29.08250046,28.69000053,29.03750038,27.25764656,115127600,APPLE
4/1/2017,28.96249962,29.12750053,28.9375,29.00499916,27.2271328,84472400,APPLE
5/1/2017,28.97999954,29.21500015,28.95249939,29.15250015,27.36559296,88774400,APPLE
6/1/2017,29.19499969,29.54000092,29.11750031,29.47750092,27.67067146,127007600,APPLE
9/1/2017,29.48749924,29.85750008,29.48500061,29.74749947,27.92412376,134247600,APPLE
10/1/2017,29.69249916,29.84499931,29.57500076,29.77750015,27.95228767,97848400,APPLE
11/1/2017,29.68499947,29.98250008,29.64999962,29.9375,28.10247803,110354400,APPLE
12/1/2017,29.72500038,29.82500076,29.55249977,29.8125,27.98513794,108344800,APPLE
13/1/2017,29.77750015,29.90500069,29.70249939,29.76000023,27.93585968,104447600,APPLE
17/1/2017,29.58499908,30.05999947,29.55500031,30,28.16114426,137759200,APPLE
18/1/2017,30,30.125,29.92749977,29.99749947,28.15880013,94852000,APPLE
19/1/2017,29.85000038,30.02249908,29.84250069,29.94499969,28.10951996,102389200,APPLE
20/1/2017,30.11249924,30.11249924,29.93250084,30,28.16114426,130391600,APPLE
23/1/2017,30,30.20249939,29.94249916,30.02000046,28.1799221,88200800,APPLE
24/1/2017,29.88750076,30.02499962,29.875,29.99250031,28.15410805,92844000,APPLE
25/1/2017,30.10499954,30.52499962,30.06999969,30.46999931,28.60233688,129510400,APPLE
26/1/2017,30.41749954,30.61000061,30.39999962,30.48500061,28.61641884,105350400,APPLE
27/1/2017,30.53499985,30.58749962,30.39999962,30.48749924,28.61876488,82251600,APPLE
30/1/2017,30.23250008,30.40749931,30.16500092,30.40749931,28.54366875,121510000,APPLE
31/1/2017,30.28750038,30.34749985,30.15500069,30.33749962,28.47795868,196804000,APPLE
1/2/2017,31.75749969,32.62250137,31.75250053,32.1875,30.21455956,447940000,APPLE
2/2/2017,31.99500084,32.34749985,31.94499969,32.13249969,30.16293335,134841600,APPLE
3/2/2017,32.07749939,32.29750061,32.04000092,32.27000046,30.29200935,98029200,APPLE
6/2/2017,32.28250122,32.625,32.22499847,32.57249832,30.57595444,107383600,APPLE
7/2/2017,32.63499832,33.02249908,32.61249924,32.88249969,30.86696815,152735200,APPLE
8/2/2017,32.83750153,33.05500031,32.80500031,33.00999832,30.98665237,92016400,APPLE
9/2/2017,32.91249847,33.11249924,32.77999878,33.10499954,31.21056175,113399600,APPLE
10/2/2017,33.11500168,33.23500061,33.01250076,33.02999878,31.13985443,80262000,APPLE
13/2/2017,33.27000046,33.45500183,33.1875,33.32249832,31.41561317,92141600,APPLE
14/2/2017,33.36750031,33.77249908,33.3125,33.75500107,31.82336235,132904800,APPLE
15/2/2017,33.88000107,34.06750107,33.65499878,33.87749863,31.9388485,142492400,APPLE
16/2/2017,33.91749954,33.97499847,33.70999908,33.83750153,31.90114021,90338400,APPLE
17/2/2017,33.77500153,33.95750046,33.77500153,33.93000031,31.98834419,88792800,APPLE
21/2/2017,34.05749893,34.1875,33.99499893,34.17499924,32.21932602,98028800,APPLE
22/2/2017,34.10749817,34.27999878,34.02750015,34.27750015,32.31595993,83347600,APPLE
23/2/2017,34.34500122,34.36999893,34.07500076,34.13249969,32.17926025,83152800,APPLE
24/2/2017,33.97750092,34.16500092,33.81999969,34.16500092,32.2098999,87106400,APPLE
27/2/2017,34.28499985,34.36000061,34.06999969,34.23249817,32.27353287,81029600,APPLE
28/2/2017,34.27000046,34.36000061,34.17499924,34.24750137,32.28767395,93931600,APPLE
1/3/2017,34.47249985,35.03749847,34.40000153,34.94749832,32.94761658,145658400,APPLE
2/3/2017,35,35.06999969,34.68999863,34.74000168,32.75200653,104844000,APPLE
3/3/2017,34.69499969,34.95750046,34.64749908,34.94499969,32.94525909,84432400,APPLE
6/3/2017,34.84249878,34.94250107,34.65000153,34.83499908,32.84156036,87000000,APPLE
7/3/2017,34.76499939,34.99499893,34.69749832,34.88000107,32.8839798,69785200,APPLE
8/3/2017,34.73749924,34.95000076,34.70500183,34.75,32.76141739,74828800,APPLE
9/3/2017,34.68500137,34.69749832,34.26250076,34.66999817,32.68598557,88623600,APPLE
10/3/2017,34.8125,34.84000015,34.65999985,34.78499985,32.79441833,78451200,APPLE
13/3/2017,34.71250153,34.85749817,34.70500183,34.79999924,32.8085556,69686800,APPLE
14/3/2017,34.82500076,34.91249847,34.70999908,34.74750137,32.75907135,61236400,APPLE
15/3/2017,34.85250092,35.1875,34.75749969,35.11500168,33.10554123,102767200,APPLE
16/3/2017,35.18000031,35.25500107,35.06499863,35.17250061,33.15974045,76928000,APPLE
17/3/2017,35.25,35.25,34.97249985,34.99750137,32.99476242,175540000,APPLE
20/3/2017,35.09999847,35.375,35.05749893,35.36500168,33.34122849,86168000,APPLE
21/3/2017,35.52750015,35.70000076,34.93249893,34.95999908,32.95940399,158119600,APPLE
22/3/2017,34.96250153,35.40000153,34.93999863,35.35499954,33.33179855,103440800,APPLE
23/3/2017,35.31499863,35.39500046,35.15250015,35.22999954,33.21395493,81385200,APPLE
24/3/2017,35.375,35.43500137,35.08750153,35.15999985,33.14795685,89582400,APPLE
27/3/2017,34.84749985,35.30500031,34.65499878,35.22000122,33.20452118,94300400,APPLE
28/3/2017,35.22750092,36.00999832,35.15499878,35.95000076,33.8927536,133499200,APPLE
29/3/2017,35.91999817,36.12250137,35.79750061,36.02999878,33.96817398,116760000,APPLE
30/3/2017,36.04750061,36.125,35.875,35.98249817,33.92338562,84829200,APPLE
31/3/2017,35.93000031,36.06750107,35.75249863,35.91500092,33.85975647,78646800,APPLE
3/4/2017,35.92750168,36.02999878,35.76250076,35.92499924,33.8691864,79942800,APPLE
4/4/2017,35.8125,36.22249985,35.79249954,36.19250107,34.12138748,79565600,APPLE
5/4/2017,36.05500031,36.36500168,35.95249939,36.00500107,33.94459915,110871600,APPLE
6/4/2017,36.07249832,36.13000107,35.86249924,35.91500092,33.85975647,84596000,APPLE
7/4/2017,35.93249893,36.04499817,35.81750107,35.83499908,33.78433228,66688800,APPLE
10/4/2017,35.90000153,35.97000122,35.72499847,35.79249954,33.7442627,75733600,APPLE
11/4/2017,35.73500061,35.83750153,35.01499939,35.40750122,33.38130188,121517600,APPLE
12/4/2017,35.40000153,35.53749847,35.25249863,35.45000076,33.42136383,81400000,APPLE
13/4/2017,35.47750092,35.59500122,35.26250076,35.26250076,33.24459076,71291600,APPLE
17/4/2017,35.36999893,35.47000122,35.21749878,35.45750046,33.42843628,66328400,APPLE
18/4/2017,35.35250092,35.50999832,35.27750015,35.29999924,33.279953,58790000,APPLE
19/4/2017,35.47000122,35.5,35.11249924,35.16999817,33.15737915,69313600,APPLE
20/4/2017,35.30500031,35.72999954,35.29000092,35.61000061,33.57221222,93278400,APPLE
21/4/2017,35.61000061,35.66999817,35.46250153,35.56750107,33.53214264,69283600,APPLE
24/4/2017,35.875,35.98749924,35.79499817,35.90999985,33.85503769,68537200,APPLE
25/4/2017,35.97750092,36.22499847,35.96749878,36.13249969,34.06480408,75486000,APPLE
26/4/2017,36.11750031,36.15000153,35.84500122,35.91999817,33.86446381,80164800,APPLE
27/4/2017,35.97999954,36.04000092,35.82749939,35.94749832,33.89039612,56985200,APPLE
28/4/2017,36.02249908,36.07500076,35.81750107,35.91249847,33.85739517,83441600,APPLE
1/5/2017,36.27500153,36.79999924,36.24000168,36.64500046,34.54798126,134411600,APPLE
2/5/2017,36.88499832,37.02249908,36.70999908,36.87749863,34.76716614,181408800,APPLE
3/5/2017,36.39749908,36.87250137,36.06750107,36.76499939,34.66110992,182788000,APPLE
4/5/2017,36.63000107,36.78499985,36.45249939,36.63249969,34.53619003,93487600,APPLE
5/5/2017,36.68999863,37.24499893,36.68999863,37.24000168,35.1089325,109310800,APPLE
8/5/2017,37.25749969,38.42499924,37.25749969,38.25249863,36.06349182,195009600,APPLE
9/5/2017,38.46749878,38.72000122,38.36249924,38.49750137,36.29447174,156521600,APPLE
10/5/2017,38.40750122,38.48500061,38.02750015,38.31499863,36.12241364,103222800,APPLE
11/5/2017,38.11249924,38.51750183,38.07749939,38.48749924,36.43481445,109020400,APPLE
12/5/2017,38.67499924,39.10499954,38.66749954,39.02500153,36.94364929,130108000,APPLE
15/5/2017,39.00249863,39.16249847,38.76250076,38.92499924,36.84897614,104038800,APPLE
16/5/2017,38.98500061,39.01499939,38.68000031,38.86750031,36.79453659,80194000,APPLE
17/5/2017,38.40000153,38.64250183,37.42750168,37.5625,35.55913925,203070800,APPLE
18/5/2017,37.81750107,38.33499908,37.78250122,38.13499832,36.10110855,134272800,APPLE
19/5/2017,38.34500122,38.49499893,38.15750122,38.26499939,36.22418213,107843200,APPLE
22/5/2017,38.5,38.64500046,38.22750092,38.49750137,36.44427872,91865600,APPLE
23/5/2017,38.72499847,38.72499847,38.32749939,38.45000076,36.39930725,79675600,APPLE
24/5/2017,38.45999908,38.54249954,38.16749954,38.33499908,36.29045105,76712000,APPLE
25/5/2017,38.43249893,38.58750153,38.25749969,38.46749878,36.41588593,76942400,APPLE
26/5/2017,38.5,38.56000137,38.32749939,38.40250015,36.3543396,87710400,APPLE
30/5/2017,38.35499954,38.60749817,38.33250046,38.41749954,36.36854553,80507600,APPLE
31/5/2017,38.49250031,38.54249954,38.09500122,38.18999863,36.15318298,97804800,APPLE
1/6/2017,38.29249954,38.33250046,38.05500031,38.29499817,36.25258255,65616400,APPLE
2/6/2017,38.39500046,38.86249924,38.22249985,38.86249924,36.789814,111082800,APPLE
5/6/2017,38.58499908,38.61249924,38.36500168,38.48249817,36.4300766,101326800,APPLE
6/6/2017,38.47499847,38.95249939,38.44499969,38.61249924,36.55313873,106499600,APPLE
7/6/2017,38.75500107,38.99499893,38.61999893,38.84249878,36.77088165,84278400,APPLE
8/6/2017,38.8125,38.88499832,38.59999847,38.74750137,36.68095016,85003200,APPLE
9/6/2017,38.79750061,38.79750061,36.50500107,37.24499893,35.25857544,259530800,APPLE
12/6/2017,36.43500137,36.52249908,35.62749863,36.35499954,34.41603851,289229200,APPLE
13/6/2017,36.79000092,36.86249924,36.28749847,36.64749908,34.6929512,136661600,APPLE
14/6/2017,36.875,36.875,35.95999908,36.29000092,34.35451126,126124800,APPLE
15/6/2017,35.83000183,36.11999893,35.55250168,36.07249832,34.14861679,128661600,APPLE
16/6/2017,35.94499969,36.125,35.54999924,35.56750107,33.6705513,201444400,APPLE
19/6/2017,35.91500092,36.68500137,35.91500092,36.58499908,34.63377762,130165600,APPLE
20/6/2017,36.71749878,36.71749878,36.23500061,36.25249863,34.31901169,99600400,APPLE
21/6/2017,36.38000107,36.51750183,36.15250015,36.46749878,34.52254105,85063200,APPLE
22/6/2017,36.44250107,36.67499924,36.27999878,36.40750122,34.4657402,76425200,APPLE
23/6/2017,36.28250122,36.79000092,36.27750015,36.56999969,34.61958313,141757600,APPLE
26/6/2017,36.79249954,37.06999969,36.34500122,36.45500183,34.51071548,102769600,APPLE
27/6/2017,36.25249863,36.54000092,35.90499878,35.93249893,34.01607895,99047600,APPLE
28/6/2017,36.12250137,36.52750015,35.79000092,36.45750046,34.5130806,88329600,APPLE
29/6/2017,36.17750168,36.28250122,35.56999969,35.91999817,34.00424576,125997600,APPLE
30/6/2017,36.11249924,36.24000168,35.94499969,36.00500107,34.08471298,92096400,APPLE
3/7/2017,36.22000122,36.32500076,35.77500153,35.875,33.96164703,57111200,APPLE
5/7/2017,35.92250061,36.19749832,35.68000031,36.02249908,34.1012764,86278400,APPLE
6/7/2017,35.75500107,35.875,35.60250092,35.68249893,33.77941513,96515200,APPLE
7/7/2017,35.72499847,36.1875,35.72499847,36.04499817,34.12257767,76806800,APPLE
10/7/2017,36.02750015,36.48749924,35.84249878,36.26499939,34.33084488,84362400,APPLE
11/7/2017,36.18249893,36.46250153,36.09500122,36.38249969,34.44207764,79127200,APPLE
12/7/2017,36.46749878,36.54499817,36.20500183,36.43500137,34.49177551,99538000,APPLE
13/7/2017,36.375,37.12250137,36.36000061,36.94250107,34.97220993,100797600,APPLE
14/7/2017,36.99250031,37.33250046,36.83250046,37.25999832,35.27276611,80528400,APPLE
17/7/2017,37.20500183,37.72499847,37.14250183,37.38999939,35.39583969,95174000,APPLE
18/7/2017,37.29999924,37.53250122,37.16749954,37.52000046,35.51890945,71475200,APPLE
19/7/2017,37.61999893,37.85499954,37.48749924,37.75500107,35.74137497,83692000,APPLE
20/7/2017,37.875,37.93500137,37.54750061,37.58499908,35.58044052,68974800,APPLE
21/7/2017,37.49750137,37.61000061,37.22000122,37.56750107,35.56387329,105010400,APPLE
24/7/2017,37.64500046,38.11000061,37.47499847,38.02249908,35.99461746,85972800,APPLE
25/7/2017,37.95000076,38.45999908,37.95000076,38.18500137,36.14844131,75415600,APPLE
26/7/2017,38.33750153,38.48249817,38.26499939,38.36500168,36.31884384,63124000,APPLE
27/7/2017,38.4375,38.49750137,36.82500076,37.63999939,35.63251495,129905200,APPLE
28/7/2017,37.47249985,37.55749893,37.29750061,37.375,35.38164902,68854800,APPLE
31/7/2017,37.47499847,37.58250046,37.03250122,37.18249893,35.1994133,79383600,APPLE
1/8/2017,37.27500153,37.55500031,37.10250092,37.51250076,35.51181793,141474400,APPLE
2/8/2017,39.81999969,39.9375,39.04000092,39.28499985,37.18977356,279747200,APPLE
3/8/2017,39.26250076,39.30250168,38.75500107,38.89250183,36.81821442,108389200,APPLE
4/8/2017,39.01750183,39.34999847,38.92250061,39.09749985,37.01228333,82239600,APPLE
7/8/2017,39.26499939,39.72999954,39.16749954,39.70249939,37.58500671,87481200,APPLE
8/8/2017,39.65000153,40.45750046,39.56750107,40.02000046,37.88558578,144823600,APPLE
9/8/2017,39.81499863,40.31750107,39.77750015,40.26499939,38.11750793,104526000,APPLE
10/8/2017,39.97499847,40,38.65750122,38.83000183,36.90339279,163217200,APPLE
11/8/2017,39.15000153,39.64250183,39.01750183,39.36999893,37.41659546,105028400,APPLE
14/8/2017,39.83000183,40.05250168,39.6875,39.96250153,37.97971344,88490800,APPLE
15/8/2017,40.16500092,40.54999924,40.03499985,40.40000153,38.39549637,117862000,APPLE
16/8/2017,40.48500061,40.62749863,40.03749847,40.23749924,38.24106216,110686400,APPLE
17/8/2017,40.13000107,40.17750168,39.45999908,39.46500015,37.50688171,111762400,APPLE
18/8/2017,39.46500015,39.875,39.18000031,39.375,37.42135239,109712400,APPLE
21/8/2017,39.375,39.47249985,38.77750015,39.30250168,37.35246277,105474000,APPLE
22/8/2017,39.55749893,40,39.50500107,39.94499969,37.96307373,86418400,APPLE
23/8/2017,39.76750183,40.11750031,39.72000122,39.99499893,38.01060104,77596400,APPLE
24/8/2017,40.10749817,40.18500137,39.63750076,39.81750107,37.84190369,79275600,APPLE
25/8/2017,39.91249847,40.13999939,39.81750107,39.96500015,37.98209381,101920400,APPLE
28/8/2017,40.03499985,40.5,39.98249817,40.36750031,38.36462021,103864000,APPLE
29/8/2017,40.02500153,40.77999878,40,40.72750092,38.70675278,118067600,APPLE
30/8/2017,40.95000076,40.97249985,40.65250015,40.83750153,38.81129456,109078400,APPLE
31/8/2017,40.90999985,41.13000107,40.86999893,41,38.96572113,107140400,APPLE
1/9/2017,41.20000076,41.23500061,40.90750122,41.01250076,38.97760391,66364400,APPLE
5/9/2017,40.9375,41.0625,40.13999939,40.52000046,38.50954056,117874000,APPLE
6/9/2017,40.67750168,40.74750137,40.13000107,40.47750092,38.46915436,86606800,APPLE
7/9/2017,40.52249908,40.56000137,40.09000015,40.31499863,38.31470871,87714000,APPLE
8/9/2017,40.21500015,40.28749847,39.63249969,39.65750122,37.68983459,114446000,APPLE
11/9/2017,40.125,40.51250076,39.97249985,40.375,38.37174225,126323200,APPLE
12/9/2017,40.65250015,40.99000168,39.69250107,40.21500015,38.21968842,286856000,APPLE
13/9/2017,39.96749878,39.99000168,39.47750092,39.91249847,37.93218994,179629600,APPLE
14/9/2017,39.74750137,39.84999847,39.52249908,39.56999969,37.60668564,95042800,APPLE
15/9/2017,39.61750031,40.24250031,39.5,39.97000122,37.98684311,196458400,APPLE
18/9/2017,40.02750015,40.125,39.5,39.66749954,37.69934464,113077600,APPLE
19/9/2017,39.87749863,39.94250107,39.61000061,39.68249893,37.71359634,83242400,APPLE
20/9/2017,39.47499847,39.56499863,38.45750046,39.01750183,37.08159256,211805600,APPLE
21/9/2017,38.95000076,38.95000076,38.1875,38.34749985,36.44483566,150046800,APPLE
22/9/2017,37.88499832,38.06750107,37.63999939,37.97249985,36.0884552,186581600,APPLE
25/9/2017,37.49750137,37.95750046,37.29000092,37.63750076,35.77006531,177549200,APPLE
26/9/2017,37.94499969,38.47999954,37.92250061,38.28499985,36.3854332,146640000,APPLE
27/9/2017,38.45000076,38.68000031,38.38499832,38.55749893,36.64441299,102016800,APPLE
28/9/2017,38.47249985,38.56999969,38.17499924,38.31999969,36.4187088,88022000,APPLE
29/9/2017,38.30250168,38.53250122,38,38.52999878,36.61828232,105199200,APPLE
2/10/2017,38.56499863,38.61249924,38.18000031,38.45249939,36.54462433,74795200,APPLE
3/10/2017,38.50249863,38.77249908,38.47750092,38.61999893,36.70380402,64921200,APPLE
4/10/2017,38.40750122,38.46500015,38.11500168,38.36999893,36.46622849,80655200,APPLE
5/10/2017,38.54499817,38.86000061,38.51250076,38.84749985,36.9200325,85135200,APPLE
6/10/2017,38.74250031,38.87250137,38.63999939,38.82500076,36.89864349,69630400,APPLE
9/10/2017,38.95249939,39.18249893,38.87250137,38.95999908,37.02695465,65051600,APPLE
10/10/2017,39.01499939,39.5,38.77500153,38.97499847,37.04119873,62468000,APPLE
11/10/2017,38.99250031,39.24499893,38.9375,39.13750076,37.19563675,67622400,APPLE
12/10/2017,39.08750153,39.34249878,38.93249893,39,37.06496048,64500400,APPLE
13/10/2017,39.18249893,39.31999969,39.10250092,39.24750137,37.30018616,65576800,APPLE
16/10/2017,39.47499847,40,39.41249847,39.97000122,37.98684311,96486000,APPLE
17/10/2017,39.94499969,40.21749878,39.80749893,40.11750031,38.12701035,75989200,APPLE
18/10/2017,40.10499954,40.17750168,39.90000153,39.93999863,37.95832443,65496800,APPLE
19/10/2017,39.1875,39.27000046,38.75500107,38.99499893,37.06019974,170336800,APPLE
20/10/2017,39.15250015,39.4375,38.99000168,39.0625,37.12436295,95896400,APPLE
23/10/2017,39.22249985,39.42250061,38.875,39.04249954,37.10535431,87937200,APPLE
24/10/2017,39.07249832,39.35499954,39.04999924,39.27500153,37.32631683,71028800,APPLE
25/10/2017,39.22750092,39.38750076,38.81750107,39.10250092,37.16238022,84828400,APPLE
26/10/2017,39.30749893,39.45750046,39.19499969,39.35250092,37.39997101,68002000,APPLE
27/10/2017,39.82249832,40.90000153,39.67499924,40.76250076,38.74001312,177816800,APPLE
30/10/2017,40.97249985,42.01750183,40.93000031,41.68000031,39.61198807,178803200,APPLE
31/10/2017,41.97499847,42.41249847,41.73500061,42.25999832,40.16321564,144187200,APPLE
1/11/2017,42.46749878,42.48500061,41.40250015,41.72249985,39.6523819,134551200,APPLE
2/11/2017,41.65000153,42.125,41.31999969,42.02750015,39.94225311,165573600,APPLE
3/11/2017,43.5,43.56499863,42.77999878,43.125,40.98528671,237594400,APPLE
6/11/2017,43.09249878,43.74750137,42.93000031,43.5625,41.40108871,140105200,APPLE
7/11/2017,43.47750092,43.8125,43.40000153,43.70249939,41.53414536,97446000,APPLE
8/11/2017,43.66500092,44.06000137,43.58250046,44.06000137,41.87390137,97638000,APPLE
9/11/2017,43.77750015,44.02500153,43.28499985,43.97000122,41.78836823,117930400,APPLE
10/11/2017,43.77750015,43.84500122,43.56750107,43.66749954,41.65006638,100582000,APPLE
13/11/2017,43.375,43.625,43.34999847,43.49250031,41.4831543,67928400,APPLE
14/11/2017,43.25999832,43.36999893,42.79499817,42.83499908,40.8560257,99130000,APPLE
15/11/2017,42.49250031,42.58000183,42.09500122,42.27000046,40.31713867,116632400,APPLE
16/11/2017,42.79499817,42.96749878,42.57500076,42.77500153,40.79879761,94550000,APPLE
17/11/2017,42.75999832,42.84749985,42.40999985,42.53749847,40.57226944,87598000,APPLE
20/11/2017,42.57249832,42.63999939,42.38999939,42.49499893,40.53173447,65049600,APPLE
21/11/2017,42.69499969,43.42499924,42.69499969,43.28499985,41.28523254,100525200,APPLE
22/11/2017,43.34000015,43.75,43.26250076,43.74000168,41.71921921,102355600,APPLE
24/11/2017,43.77500153,43.875,43.66249847,43.74250031,41.72161102,56106800,APPLE
27/11/2017,43.76250076,43.77000046,43.33499908,43.52249908,41.51176071,82867200,APPLE
28/11/2017,43.57500076,43.71749878,42.96500015,43.26750183,41.26855087,105715200,APPLE
29/11/2017,43.15750122,43.22999954,41.79000092,42.36999893,40.41250992,166665600,APPLE
30/11/2017,42.60749817,43.03499985,42.11000061,42.96250153,40.97764206,166108800,APPLE
1/12/2017,42.48749924,42.91749954,42.125,42.76250076,40.78687668,159037200,APPLE
4/12/2017,43.11999893,43.15499878,42.40750122,42.45000076,40.48881531,130169600,APPLE
5/12/2017,42.26499939,42.88000107,42.09999847,42.40999985,40.45066071,109400800,APPLE
6/12/2017,41.875,42.54999924,41.61500168,42.25249863,40.30044174,114240000,APPLE
7/12/2017,42.25749969,42.61000061,42.22750092,42.33000183,40.37435913,102693200,APPLE
8/12/2017,42.62250137,42.75,42.20500183,42.34249878,40.38628006,93420800,APPLE
11/12/2017,42.29999924,43.22249985,42.19749832,43.16749954,41.17316818,141095200,APPLE
12/12/2017,43.03749847,43.09749985,42.86500168,42.92499924,40.94187164,77636800,APPLE
13/12/2017,43.125,43.38499832,43,43.06750107,41.07778549,95273600,APPLE
14/12/2017,43.09999847,43.28250122,42.91249847,43.05500031,41.06587601,81906000,APPLE
15/12/2017,43.40750122,43.54249954,43.11500168,43.49250031,41.4831543,160677200,APPLE
18/12/2017,43.72000122,44.29999924,43.71500015,44.10499954,42.06735611,117684400,APPLE
19/12/2017,43.75749969,43.84749985,43.52249908,43.63499832,41.61907196,109745600,APPLE
20/12/2017,43.71749878,43.85499954,43.3125,43.58750153,41.5737648,93902400,APPLE
21/12/2017,43.54249954,44.00500107,43.52500153,43.75249863,41.73113632,83799600,APPLE
22/12/2017,43.66999817,43.85499954,43.625,43.75249863,41.73113632,65397600,APPLE
26/12/2017,42.70000076,42.86750031,42.41999817,42.64250183,40.67242432,132742000,APPLE
27/12/2017,42.52500153,42.69499969,42.42750168,42.65000153,40.6795845,85992800,APPLE
28/12/2017,42.75,42.96250153,42.61999893,42.77000046,40.79403305,65920800,APPLE
29/12/2017,42.63000107,42.64749908,42.30500031,42.30749893,40.35290146,103999600,APPLE
2/1/2018,42.54000092,43.07500076,42.31499863,43.06499863,41.07540894,102223600,APPLE
3/1/2018,43.13249969,43.63750076,42.99000168,43.05749893,41.06824493,118071600,APPLE
4/1/2018,43.13499832,43.36750031,43.02000046,43.25749969,41.2590065,89738400,APPLE
5/1/2018,43.36000061,43.84249878,43.26250076,43.75,41.72875595,94640000,APPLE
8/1/2018,43.58750153,43.90250015,43.48249817,43.58750153,41.5737648,82271200,APPLE
9/1/2018,43.63750076,43.76499939,43.35250092,43.58250046,41.56899261,86336000,APPLE
10/1/2018,43.29000092,43.57500076,43.25,43.57249832,41.55945969,95839600,APPLE
11/1/2018,43.64749908,43.87250137,43.62250137,43.81999969,41.7955246,74670800,APPLE
12/1/2018,44.04499817,44.34000015,43.91249847,44.27249908,42.22711182,101672400,APPLE
16/1/2018,44.47499847,44.84749985,44.03499985,44.04750061,42.01251602,118263600,APPLE
17/1/2018,44.03749847,44.8125,43.76750183,44.77500153,42.70640564,137547200,APPLE
18/1/2018,44.84249878,45.02500153,44.5625,44.81499863,42.74455643,124773600,APPLE
19/1/2018,44.65250015,44.89500046,44.35250092,44.61500168,42.55379868,129700400,APPLE
22/1/2018,44.32500076,44.44499969,44.15000153,44.25,42.20566177,108434400,APPLE
23/1/2018,44.32500076,44.86000061,44.20500183,44.25999832,42.21518326,130756400,APPLE
24/1/2018,44.3125,44.32500076,43.29999924,43.55500031,41.54277039,204420400,APPLE
25/1/2018,43.62749863,43.73749924,42.63249969,42.77750015,40.80118179,166116000,APPLE
26/1/2018,43,43,42.51499939,42.87749863,40.8965683,156572000,APPLE
29/1/2018,42.54000092,42.54000092,41.76750183,41.99000168,40.0500679,202561600,APPLE
30/1/2018,41.38249969,41.84249878,41.17499924,41.74250031,39.81400299,184192800,APPLE
31/1/2018,41.71749878,42.11000061,41.625,41.85749817,39.92368698,129915600,APPLE
1/2/2018,41.79249954,42.15499878,41.68999863,41.94499969,40.00715256,188923200,APPLE
2/2/2018,41.5,41.70000076,40.02500153,40.125,38.2712326,346375200,APPLE
5/2/2018,39.77500153,40.97000122,39,39.12250137,37.31505203,290954000,APPLE
6/2/2018,38.70750046,40.93000031,38.5,40.75749969,38.8745079,272975200,APPLE
7/2/2018,40.77249908,40.84999847,39.76750183,39.88499832,38.04232025,206434400,APPLE
8/2/2018,40.07249832,40.25,38.75749969,38.78749847,36.99552155,217562000,APPLE
9/2/2018,39.26750183,39.47249985,37.56000137,39.10250092,37.44803238,282690400,APPLE
12/2/2018,39.625,40.97249985,39.37749863,40.67750168,38.95639038,243278000,APPLE
13/2/2018,40.48749924,41.1875,40.41249847,41.08499908,39.34664917,130196800,APPLE
14/2/2018,40.75999832,41.88499832,40.72000122,41.84249878,40.07210159,162579600,APPLE
15/2/2018,42.44749832,43.27249908,42.25,43.24750137,41.41764832,204588800,APPLE
16/2/2018,43.09000015,43.70500183,42.94250107,43.10749817,41.28356552,160704400,APPLE
20/2/2018,43.01250076,43.56499863,42.85499954,42.96250153,41.14471054,135722000,APPLE
21/2/2018,43.20750046,43.52999878,42.75249863,42.76750183,40.95796585,149886400,APPLE
22/2/2018,42.95000076,43.48749924,42.92750168,43.125,41.30033875,123967600,APPLE
23/2/2018,43.41749954,43.91249847,43.38499832,43.875,42.01860046,135249600,APPLE
26/2/2018,44.08750153,44.84749985,44.05250168,44.74250031,42.84939194,152648800,APPLE
27/2/2018,44.77500153,45.11999893,44.54000092,44.59749985,42.71053314,155712400,APPLE
28/2/2018,44.81499863,45.15499878,44.51250076,44.52999878,42.64588928,151128400,APPLE
1/3/2018,44.63499832,44.94499969,43.16500092,43.75,41.89889526,195208000,APPLE
2/3/2018,43.20000076,44.07500076,43.11249924,44.05250168,42.18859482,153816000,APPLE
5/3/2018,43.80250168,44.43500137,43.63000107,44.20500183,42.33463669,113605600,APPLE
6/3/2018,44.47750092,44.5625,44.03250122,44.16749954,42.29872513,95154000,APPLE
7/3/2018,43.73500061,43.96250153,43.56750107,43.75749969,41.90608978,126814000,APPLE
8/3/2018,43.86999893,44.27999878,43.76750183,44.23500061,42.3633728,95096400,APPLE
9/3/2018,44.49000168,45,44.34749985,44.99499893,43.09122086,128740800,APPLE
12/3/2018,45.07249832,45.59749985,45.05250168,45.43000031,43.50780487,128828400,APPLE
13/3/2018,45.64749908,45.875,44.81000137,44.99250031,43.08882141,126774000,APPLE
14/3/2018,45.08000183,45.13000107,44.45249939,44.61000061,42.72250366,117473600,APPLE
15/3/2018,44.625,45.06000137,44.51750183,44.66249847,42.77278519,90975200,APPLE
16/3/2018,44.66249847,44.77999878,44.40499878,44.50500107,42.62194061,157618800,APPLE
19/3/2018,44.33000183,44.36750031,43.41500092,43.82500076,41.97071838,133787200,APPLE
20/3/2018,43.81000137,44.20000076,43.73500061,43.81000137,41.95634842,78597600,APPLE
21/3/2018,43.75999832,43.77249908,42.81499863,42.81750107,41.00584412,148219600,APPLE
22/3/2018,42.5,43.16999817,42.15000153,42.21250153,40.42644119,165963200,APPLE
23/3/2018,42.09749985,42.47999954,41.23500061,41.23500061,39.49029541,164115200,APPLE
26/3/2018,42.01750183,43.27500153,41.61000061,43.19250107,41.3649826,150164800,APPLE
27/3/2018,43.41999817,43.78749847,41.72999954,42.08499908,40.30433273,163690400,APPLE
28/3/2018,41.8125,42.50500107,41.29750061,41.61999893,39.8590126,166674000,APPLE
29/3/2018,41.95249939,42.9375,41.72499847,41.94499969,40.17026138,153594000,APPLE
2/4/2018,41.65999985,42.23500061,41.11750031,41.66999817,39.9068985,150347200,APPLE
3/4/2018,41.90999985,42.1875,41.22000122,42.09749985,40.31631851,121112000,APPLE
4/4/2018,41.22000122,43.00249863,41.19250107,42.90250015,41.08725357,138422000,APPLE
5/4/2018,43.14500046,43.55749893,43.02000046,43.20000076,41.37216949,107732800,APPLE
6/4/2018,42.74250031,43.11999893,42.04999924,42.09500122,40.31390762,140021200,APPLE
9/4/2018,42.47000122,43.27249908,42.46250153,42.51250076,40.71375275,116070800,APPLE
10/4/2018,43.25,43.5,42.88249969,43.3125,41.47990417,113634400,APPLE
11/4/2018,43.05749893,43.47999954,42.92499924,43.11000061,41.2859726,89726400,APPLE
12/4/2018,43.35250092,43.75,43.25999832,43.53499985,41.69298553,91557200,APPLE
13/4/2018,43.69499969,43.95999908,43.46250153,43.68249893,41.83424377,100497200,APPLE
16/4/2018,43.75749969,44.04750061,43.70750046,43.95500183,42.09521103,86313600,APPLE
17/4/2018,44.12250137,44.73500061,44.10250092,44.56000137,42.67462158,106421600,APPLE
18/4/2018,44.45249939,44.70500183,44.22000122,44.45999908,42.57885742,83018000,APPLE
19/4/2018,43.43999863,43.84749985,43.16500092,43.20000076,41.37216949,139235200,APPLE
20/4/2018,42.65000153,42.80500031,41.35749817,41.43000031,39.67705154,261964400,APPLE
23/4/2018,41.70750046,41.72999954,41.02249908,41.31000137,39.56212616,146062000,APPLE
24/4/2018,41.41749954,41.58250046,40.30500031,40.73500061,39.01145554,134768000,APPLE
25/4/2018,40.65499878,41.35499954,40.60250092,40.91249847,39.18144989,113528400,APPLE
26/4/2018,41.02999878,41.43249893,40.84249878,41.05500031,39.31791687,111852000,APPLE
27/4/2018,41,41.08250046,40.15750122,40.58000183,38.86301804,142623200,APPLE
30/4/2018,40.53250122,41.81499863,40.45999908,41.31499863,39.56692123,169709600,APPLE
1/5/2018,41.60250092,42.29999924,41.31750107,42.27500153,40.48629761,214277600,APPLE
2/5/2018,43.80749893,44.4375,43.45000076,44.14250183,42.27478027,266157600,APPLE
3/5/2018,43.97000122,44.375,43.61000061,44.22249985,42.3514061,136272800,APPLE
4/5/2018,44.5625,46.0625,44.54249954,45.95750046,44.01299286,224805200,APPLE
7/5/2018,46.29499817,46.91749954,46.1875,46.29000092,44.33142471,169805600,APPLE
8/5/2018,46.24750137,46.55500031,45.91749954,46.51250076,44.54450226,113611200,APPLE
9/5/2018,46.63750076,46.84999847,46.30500031,46.84000015,44.85815048,92844800,APPLE
10/5/2018,46.93500137,47.59249878,46.91249847,47.50999832,45.49979782,111957200,APPLE
11/5/2018,47.37250137,47.51499939,46.86249924,47.14749908,45.32674408,104848800,APPLE
14/5/2018,47.25249863,47.38249969,46.96500015,47.03749847,45.22100067,83115200,APPLE
15/5/2018,46.69499969,46.76750183,46.27500153,46.61000061,44.81000519,94780800,APPLE
16/5/2018,46.51750183,47.11500168,46.5,47.04499817,45.22821045,76732400,APPLE
17/5/2018,47,47.22750092,46.59000015,46.74750137,44.94219971,69176000,APPLE
18/5/2018,46.79750061,46.95249939,46.53250122,46.57749939,44.77876663,73190800,APPLE
21/5/2018,47,47.31750107,46.72750092,46.90750122,45.09602356,73603200,APPLE
22/5/2018,47.09500122,47.22000122,46.69499969,46.79000092,44.98305511,60962800,APPLE
23/5/2018,46.58750153,47.125,46.43999863,47.09000015,45.27146912,80233600,APPLE
24/5/2018,47.19250107,47.20999908,46.55250168,47.03749847,45.22100067,92936000,APPLE
25/5/2018,47.05749893,47.41249847,46.91249847,47.14500046,45.32435226,69844000,APPLE
29/5/2018,46.90000153,47.1875,46.71749878,46.97499847,45.16091537,90056400,APPLE
30/5/2018,46.93000031,47,46.69499969,46.875,45.06477737,74762000,APPLE
31/5/2018,46.80500031,47.05749893,46.53499985,46.71749878,44.91335678,109931200,APPLE
1/6/2018,46.99750137,47.56499863,46.9375,47.56000137,45.72332001,93770000,APPLE
4/6/2018,47.90999985,48.35499954,47.83750153,47.95750046,46.10547256,105064800,APPLE
5/6/2018,48.26750183,48.48500061,48.09000015,48.32749939,46.46117783,86264000,APPLE
6/6/2018,48.40750122,48.52000046,47.97999954,48.49499893,46.62221527,83734400,APPLE
7/6/2018,48.53499985,48.54999924,48.08499908,48.36500168,46.49723816,85388800,APPLE
8/6/2018,47.79249954,48,47.44250107,47.92499924,46.07422256,106627200,APPLE
11/6/2018,47.83750153,47.99250031,47.55250168,47.80749893,45.96126175,73234000,APPLE
12/6/2018,47.84749985,48.15250015,47.78749847,48.06999969,46.21361923,67644400,APPLE
13/6/2018,48.10499954,48.22000122,47.61000061,47.67499924,45.83387375,86553600,APPLE
14/6/2018,47.88750076,47.89250183,47.55500031,47.70000076,45.85791397,86440400,APPLE
15/6/2018,47.50749969,47.54000092,47.06499863,47.20999908,45.38684082,246876800,APPLE
18/6/2018,46.97000122,47.30500031,46.79999924,47.18500137,45.3628006,73939600,APPLE
19/6/2018,46.28499985,46.58250046,45.86249924,46.42250061,44.6297493,134314000,APPLE
20/6/2018,46.58750153,46.79999924,46.43249893,46.625,44.82442856,82514800,APPLE
21/6/2018,46.8125,47.08750153,46.23500061,46.36500168,44.57446671,102847600,APPLE
22/6/2018,46.52999878,46.53749847,46.17499924,46.22999954,44.44468307,108801600,APPLE
25/6/2018,45.84999847,46.22999954,45.18249893,45.54249954,43.78372574,126652400,APPLE
26/6/2018,45.74750137,46.63249969,45.63499832,46.10749817,44.32691193,98276800,APPLE
27/6/2018,46.30749893,46.81999969,46.00749969,46.04000092,44.26202393,101141200,APPLE
28/6/2018,46.02500153,46.55250168,45.95000076,46.375,44.58408737,69460800,APPLE
29/6/2018,46.57249832,46.79750061,45.72750092,46.27750015,44.490345,90950800,APPLE
2/7/2018,45.95500183,46.82500076,45.85499954,46.79499817,44.98786163,70925200,APPLE
3/7/2018,46.94749832,46.98749924,45.88499832,45.97999954,44.20434189,55819200,APPLE
5/7/2018,46.31499863,46.60250092,46.06999969,46.34999847,44.56005478,66416800,APPLE
6/7/2018,46.35499954,47.10749817,46.29999924,46.99250031,45.177742,69940800,APPLE
9/7/2018,47.375,47.66999817,47.32500076,47.64500046,45.80503464,79026400,APPLE
10/7/2018,47.67750168,47.81999969,47.54499817,47.58750153,45.7497673,63756400,APPLE
11/7/2018,47.125,47.44499969,46.90250015,46.97000122,45.15610504,75326000,APPLE
12/7/2018,47.38249969,47.85250092,47.32749939,47.75749969,45.91319656,72164400,APPLE
13/7/2018,47.77000046,47.95999908,47.72499847,47.83250046,45.98529816,50055600,APPLE
16/7/2018,47.88000107,48.16249847,47.60499954,47.72750092,45.88435745,60172400,APPLE
17/7/2018,47.4375,47.96749878,47.29999924,47.86249924,46.01414108,62138000,APPLE
18/7/2018,47.94499969,47.95000076,47.48249817,47.59999847,45.76177597,65573600,APPLE
19/7/2018,47.42250061,48.13750076,47.42250061,47.97000122,46.11747742,81147200,APPLE
20/7/2018,47.94499969,48.10749817,47.54249954,47.86000061,46.01173019,82704800,APPLE
23/7/2018,47.66999817,47.99000168,47.38999939,47.90250015,46.05258942,63957600,APPLE
24/7/2018,48.11249924,48.41500092,48.01250076,48.25,46.3866806,74791600,APPLE
25/7/2018,48.26499939,48.71250153,48.10749817,48.70500183,46.82410049,66839600,APPLE
26/7/2018,48.65250015,48.99000168,48.40250015,48.55250168,46.67749786,76304000,APPLE
27/7/2018,48.74750137,48.79750061,47.52500153,47.74499893,45.90117645,96096000,APPLE
30/7/2018,47.97499847,48.04999924,47.26750183,47.47750092,45.64400482,84118000,APPLE
31/7/2018,47.57500076,48.03499985,47.33499908,47.57249832,45.73533249,157492000,APPLE
1/8/2018,49.78250122,50.43999863,49.32749939,50.375,48.42961121,271742800,APPLE
2/8/2018,50.14500046,52.09500122,50.08750153,51.84749985,49.84523773,249616000,APPLE
3/8/2018,51.75749969,52.18500137,51.36999893,51.99750137,49.98945999,133789600,APPLE
6/8/2018,52,52.3125,51.76750183,52.26750183,50.24902725,101701600,APPLE
7/8/2018,52.33000183,52.375,51.68999863,51.77750015,49.7779541,102349600,APPLE
8/8/2018,51.51250076,51.95249939,51.13000107,51.8125,49.81160736,90102000,APPLE
9/8/2018,52.38249969,52.44499969,51.79999924,52.22000122,50.2033577,93970400,APPLE
10/8/2018,51.84000015,52.27500153,51.66749954,51.88249969,50.05382919,98444800,APPLE
13/8/2018,52.32749939,52.73749924,51.92499924,52.21749878,50.37701797,103563600,APPLE
14/8/2018,52.54000092,52.63999939,52.06499863,52.4375,50.58926773,82992000,APPLE
15/8/2018,52.30500031,52.68500137,52.08250046,52.56000137,50.70744324,115230400,APPLE
16/8/2018,52.9375,53.45249939,52.86750031,53.33000183,51.45030594,114001600,APPLE
17/8/2018,53.36000061,54.48749924,53.29000092,54.39500046,52.47777176,141708000,APPLE
20/8/2018,54.52500153,54.79499817,53.77750015,53.86500168,51.96645355,121150800,APPLE
21/8/2018,54.20000076,54.29750061,53.50749969,53.75999832,51.86515045,104639200,APPLE
22/8/2018,53.52500153,54.09000015,53.45999908,53.76250076,51.86756134,76072400,APPLE
23/8/2018,53.66249847,54.26250076,53.65000153,53.87250137,51.97368622,75532800,APPLE
24/8/2018,54.15000153,54.22499847,53.77750015,54.04000092,52.13528442,73905600,APPLE
27/8/2018,54.28749847,54.68500137,54.08250046,54.48500061,52.56459808,82100400,APPLE
28/8/2018,54.75249863,55.13499832,54.72999954,54.92499924,52.98907852,91107200,APPLE
29/8/2018,55.03749847,55.87250137,54.85250092,55.74499893,53.78018188,109019200,APPLE
30/8/2018,55.8125,57.06499863,55.59999847,56.25749969,54.27462006,195175200,APPLE
31/8/2018,56.62749863,57.21749878,56.5,56.90750122,54.90171432,173360400,APPLE
4/9/2018,57.10250092,57.29499817,56.65750122,57.09000015,55.07778168,109560400,APPLE
5/9/2018,57.24750137,57.41749954,56.27500153,56.71749878,54.71840668,133332000,APPLE
6/9/2018,56.55749893,56.83750153,55.32500076,55.77500153,53.80912018,137160000,APPLE
7/9/2018,55.46250153,56.34249878,55.17750168,55.32500076,53.37498093,150479200,APPLE
10/9/2018,55.23749924,55.46250153,54.11750031,54.58250046,52.65866089,158066000,APPLE
11/9/2018,54.50249863,56.07500076,54.13999939,55.96250153,53.99002457,142996000,APPLE
12/9/2018,56.23500061,56.25,54.95999908,55.26750183,53.31951904,197114800,APPLE
13/9/2018,55.88000107,57.08750153,55.64250183,56.60250092,54.60746002,166825600,APPLE
14/9/2018,56.4375,56.70999908,55.63000107,55.95999908,53.98761368,127997200,APPLE
17/9/2018,55.53749847,55.73749924,54.31750107,54.47000122,52.55012512,148780400,APPLE
18/9/2018,54.44749832,55.46250153,54.27999878,54.56000137,52.63696289,126286800,APPLE
19/9/2018,54.625,54.90499878,53.82500076,54.59249878,52.66831207,108495200,APPLE
20/9/2018,55.06000137,55.56999969,54.78749847,55.00749969,53.06867218,106435200,APPLE
21/9/2018,55.19499969,55.34000015,54.32249832,54.41500092,52.49707413,384986800,APPLE
24/9/2018,54.20500183,55.31499863,54.15750122,55.19749832,53.25197601,110773600,APPLE
25/9/2018,54.9375,55.70500183,54.92499924,55.54750061,53.58964539,98217600,APPLE
26/9/2018,55.25,55.9375,54.93999863,55.10499954,53.16274643,95938800,APPLE
27/9/2018,55.95500183,56.61000061,55.88499832,56.23749924,54.25532913,120724800,APPLE
28/9/2018,56.19749832,56.45999908,56.00500107,56.43500137,54.44586563,91717600,APPLE
1/10/2018,56.98749924,57.35499954,56.58750153,56.81499863,54.8124733,94403200,APPLE
2/10/2018,56.8125,57.5,56.65750122,57.31999969,55.29967499,99152800,APPLE
3/10/2018,57.51250076,58.36750031,57.44499969,58.01750183,55.9725914,114619200,APPLE
4/10/2018,57.69499969,58.08750153,56.68249893,56.99750137,54.98854446,128168000,APPLE
5/10/2018,56.99000168,57.10250092,55.14500046,56.07249832,54.09614182,134322000,APPLE
8/10/2018,55.55250168,56.20000076,55.04999924,55.94250107,53.97072601,118655600,APPLE
9/10/2018,55.90999985,56.81750107,55.5625,56.71749878,54.71840668,107564000,APPLE
10/10/2018,56.36500168,56.58750153,54.01250076,54.09000015,52.18352509,167962400,APPLE
11/10/2018,53.63000107,54.875,53.08000183,53.61249924,51.72285461,212497600,APPLE
12/10/2018,55.10499954,55.72000122,54.20999908,55.52750015,53.57035446,161351600,APPLE
15/10/2018,55.29000092,55.45750046,54.31750107,54.34000015,52.42470932,123164000,APPLE
16/10/2018,54.73249817,55.74750137,54.18999863,55.53749847,53.57999802,116736000,APPLE
17/10/2018,55.57500076,55.65999985,54.83499908,55.29750061,53.34845352,91541600,APPLE
18/10/2018,54.46500015,54.93500137,53.25,54.00500107,52.10151672,130325200,APPLE
19/10/2018,54.51499939,55.31499863,54.35749817,54.82749939,52.89502716,132314800,APPLE
22/10/2018,54.94749832,55.84000015,54.73500061,55.16249847,53.2182045,115168400,APPLE
23/10/2018,53.95750046,55.8125,53.67499924,55.68249893,53.71989059,155071200,APPLE
24/10/2018,55.65000153,56.05749893,53.63499832,53.77249908,51.8772049,163702000,APPLE
25/10/2018,54.42750168,55.34500122,54.1875,54.95000076,53.01321411,119423200,APPLE
26/10/2018,53.97499847,55.04750061,53.16749954,54.07500076,52.16904831,189033600,APPLE
29/10/2018,54.79750061,54.92250061,51.52249908,53.06000137,51.18982697,183742000,APPLE
30/10/2018,52.78749847,53.79499817,52.31750107,53.32500076,51.44549179,146640000,APPLE
31/10/2018,54.22000122,55.11249924,54.15499878,54.71500015,52.78649521,153435600,APPLE
1/11/2018,54.76250076,55.59000015,54.20249939,55.55500031,53.59688568,233292800,APPLE
2/11/2018,52.38750076,53.41249847,51.35749817,51.86999893,50.04176331,365314800,APPLE
5/11/2018,51.07500076,51.09749985,49.54249954,50.39749908,48.62116241,264654800,APPLE
6/11/2018,50.47999954,51.18000031,50.42250061,50.94250107,49.1469574,127531600,APPLE
7/11/2018,51.49250031,52.51499939,51.03250122,52.48749924,50.63750076,133697600,APPLE
8/11/2018,52.49499893,52.52999878,51.6875,52.12250137,50.46081924,101450400,APPLE
9/11/2018,51.38750076,51.50249863,50.5625,51.11750031,49.48785782,137463200,APPLE
12/11/2018,49.75,49.96250153,48.44749832,48.54249954,46.99494553,204542000,APPLE
13/11/2018,47.90750122,49.29499817,47.86249924,48.05749893,46.52541733,187531600,APPLE
14/11/2018,48.47499847,48.61999893,46.48249817,46.70000076,45.21118927,243204000,APPLE
15/11/2018,47.09749985,47.99250031,46.72499847,47.85250092,46.32695007,185915200,APPLE
16/11/2018,47.625,48.74250031,47.36500168,48.38249969,46.84004974,147713200,APPLE
19/11/2018,47.5,47.67499924,46.24750137,46.46500015,44.98368073,167701200,APPLE
20/11/2018,44.59249878,45.36750031,43.87749863,44.24499893,42.83446121,271300800,APPLE
21/11/2018,44.93249893,45.06750107,44.13750076,44.19499969,42.78605652,124496800,APPLE
23/11/2018,43.73500061,44.15000153,43.02500153,43.07249832,41.69933319,94496000,APPLE
26/11/2018,43.56000137,43.73749924,42.56499863,43.65499878,42.26325989,179994000,APPLE
27/11/2018,42.87749863,43.69250107,42.72000122,43.56000137,42.17129135,165549600,APPLE
28/11/2018,44.18249893,45.32249832,43.73249817,45.23500061,43.79288864,184250000,APPLE
29/11/2018,45.66500092,45.70000076,44.42499924,44.88750076,43.4564743,167080000,APPLE
30/11/2018,45.07249832,45.08250046,44.25749969,44.64500046,43.22171021,158126000,APPLE
3/12/2018,46.11500168,46.23500061,45.30250168,46.20500183,44.73197556,163210000,APPLE
4/12/2018,45.23749924,45.59749985,44.06750107,44.17250061,42.76427078,165377200,APPLE
6/12/2018,42.93999863,43.69499969,42.60499954,43.68000031,42.2874794,172393600,APPLE
7/12/2018,43.37250137,43.62250137,42.07500076,42.12250137,40.77962494,169126400,APPLE
10/12/2018,41.25,42.52249908,40.83250046,42.40000153,41.04827881,248104000,APPLE
11/12/2018,42.91500092,42.94749832,41.75,42.15750122,40.81350327,189126800,APPLE
12/12/2018,42.59999847,42.97999954,42.25500107,42.27500153,40.92726135,142510800,APPLE
13/12/2018,42.62250137,43.14250183,42.38750076,42.73749924,41.37501907,127594400,APPLE
14/12/2018,42.25,42.27000046,41.31999969,41.36999893,40.05111694,162814800,APPLE
17/12/2018,41.36249924,42.08750153,40.68249893,40.98500061,39.67838287,177151600,APPLE
18/12/2018,41.34500122,41.88249969,41.09749985,41.51750183,40.19391251,135366000,APPLE
19/12/2018,41.5,41.86249924,39.77249908,40.22249985,38.94018936,196189200,APPLE
20/12/2018,40.09999847,40.52750015,38.82500076,39.20750046,37.95755768,259092000,APPLE
21/12/2018,39.21500015,39.54000092,37.40750122,37.68249893,36.48117447,382978400,APPLE
24/12/2018,37.03749847,37.88750076,36.64749908,36.70750046,35.53725052,148676800,APPLE
26/12/2018,37.07500076,39.30749893,36.68000031,39.29249954,38.03984833,234330000,APPLE
27/12/2018,38.95999908,39.19250107,37.51750183,39.03749847,37.79297256,212468400,APPLE
28/12/2018,39.375,39.63000107,38.63750076,39.05749893,37.81233597,169165600,APPLE
31/12/2018,39.63249969,39.84000015,39.11999893,39.43500137,38.17780304,140014000,APPLE
2/1/2019,38.72249985,39.71250153,38.55749893,39.47999954,38.2213707,148158800,APPLE
3/1/2019,35.99499893,36.43000031,35.5,35.54750061,34.41423798,365248800,APPLE
4/1/2019,36.13249969,37.13750076,35.95000076,37.06499863,35.88335419,234428400,APPLE
7/1/2019,37.17499924,37.20750046,36.47499847,36.98249817,35.80348587,219111200,APPLE
8/1/2019,37.38999939,37.95500183,37.13000107,37.6875,36.48600769,164101200,APPLE
9/1/2019,37.82249832,38.63249969,37.40750122,38.32749939,37.10561371,180396400,APPLE
10/1/2019,38.125,38.49250031,37.71500015,38.45000076,37.22420502,143122800,APPLE
11/1/2019,38.22000122,38.42499924,37.87749863,38.07249832,36.85873795,108092800,APPLE
14/1/2019,37.71250153,37.81750107,37.30500031,37.5,36.30448914,129756800,APPLE
15/1/2019,37.56750107,38.34749985,37.51250076,38.26750183,37.04751968,114843600,APPLE
16/1/2019,38.27000046,38.97000122,38.25,38.73500061,37.50011063,122278800,APPLE
17/1/2019,38.54999924,39.41500092,38.31499863,38.96500015,37.72278595,119284800,APPLE
18/1/2019,39.375,39.47000122,38.99499893,39.20500183,37.95513535,135004000,APPLE
22/1/2019,39.10250092,39.18249893,38.15499878,38.32500076,37.10319519,121576000,APPLE
23/1/2019,38.53749847,38.78499985,37.92499924,38.47999954,37.25325012,92522400,APPLE
24/1/2019,38.52750015,38.61999893,37.93500137,38.17499924,36.95796585,101766000,APPLE
25/1/2019,38.86999893,39.53250122,38.58000183,39.43999863,38.18263626,134142000,APPLE
28/1/2019,38.94749832,39.08250046,38.41500092,39.07500076,37.82928085,104768400,APPLE
29/1/2019,39.0625,39.53250122,38.52750015,38.66999817,37.43718719,166348800,APPLE
30/1/2019,40.8125,41.53749847,40.05749893,41.3125,39.99543762,244439200,APPLE
31/1/2019,41.52750015,42.25,41.13999939,41.61000061,40.28346634,162958400,APPLE
1/2/2019,41.74000168,42.24499893,41.48249817,41.63000107,40.30282211,130672400,APPLE
4/2/2019,41.85250092,42.91500092,41.81999969,42.8125,41.44762421,125982000,APPLE
5/2/2019,43.21500015,43.77000046,43.08750153,43.54499817,42.1567688,144406400,APPLE
6/2/2019,43.66249847,43.89250183,43.21250153,43.56000137,42.17129135,112958400,APPLE
7/2/2019,43.09999847,43.48500061,42.58499908,42.73500061,41.37259293,126966800,APPLE
8/2/2019,42.24750137,42.66500092,42.10499954,42.60250092,41.42120743,95280000,APPLE
11/2/2019,42.76250076,42.80250168,42.3125,42.35749817,41.18300247,83973600,APPLE
12/2/2019,42.52500153,42.75,42.42499924,42.72249985,41.53788376,89134000,APPLE
13/2/2019,42.84749985,43.11999893,42.47999954,42.54499817,41.36530304,89960800,APPLE
14/2/2019,42.42750168,42.81499863,42.34500122,42.70000076,41.51600266,87342800,APPLE
15/2/2019,42.8125,42.92499924,42.4375,42.60499954,41.42363358,98507200,APPLE
19/2/2019,42.42750168,42.86000061,42.37250137,42.73249817,41.54760361,75891200,APPLE
20/2/2019,42.79750061,43.33000183,42.74750137,43.00749969,41.81497574,104457600,APPLE
21/2/2019,42.95000076,43.09249878,42.57500076,42.76499939,41.57920456,68998800,APPLE
22/2/2019,42.89500046,43.25,42.84500122,43.24250031,42.04346085,75652800,APPLE
25/2/2019,43.54000092,43.96749878,43.48749924,43.55749893,42.34972763,87493600,APPLE
26/2/2019,43.42750168,43.82500076,43.29249954,43.58250046,42.3740387,68280800,APPLE
27/2/2019,43.30250168,43.75,43.18249893,43.71749878,42.50528717,111341600,APPLE
28/2/2019,43.58000183,43.72750092,43.22999954,43.28749847,42.08721542,112861600,APPLE
1/3/2019,43.56999969,43.78749847,43.22249985,43.74250031,42.52960205,103544800,APPLE
4/3/2019,43.92250061,44.4375,43.49250031,43.96250153,42.74350357,109744800,APPLE
5/3/2019,43.98500061,44,43.63499832,43.88249969,42.66572571,78949600,APPLE
6/3/2019,43.66749954,43.87250137,43.48500061,43.63000107,42.42021561,83241600,APPLE
7/3/2019,43.46749878,43.61000061,43.00500107,43.125,41.92922211,99185600,APPLE
8/3/2019,42.58000183,43.26750183,42.375,43.22750092,42.02888107,95997600,APPLE
11/3/2019,43.87250137,44.77999878,43.83750153,44.72499847,43.48485565,128044000,APPLE
12/3/2019,45,45.66749954,44.84249878,45.22750092,43.97342682,129870400,APPLE
13/3/2019,45.5625,45.82500076,45.22999954,45.42750168,44.16788483,124130000,APPLE
14/3/2019,45.97499847,46.02500153,45.63999939,45.93249893,44.65887451,94318000,APPLE
15/3/2019,46.21250153,46.83250046,45.93500137,46.52999878,45.23981094,156171600,APPLE
18/3/2019,46.45000076,47.09749985,46.44749832,47.00500107,45.70163727,104879200,APPLE
19/3/2019,47.08750153,47.24750137,46.47999954,46.63249969,45.33946609,126585600,APPLE
20/3/2019,46.55749893,47.37250137,46.18249893,47.04000092,45.735672,124140800,APPLE
21/3/2019,47.50500107,49.08250046,47.45249939,48.77249908,47.42012405,204136800,APPLE
22/3/2019,48.83499908,49.42250061,47.69499969,47.76250076,46.43814087,169630800,APPLE
25/3/2019,47.87749863,47.99499893,46.65000153,47.18500137,45.87664795,175381200,APPLE
26/3/2019,47.91500092,48.22000122,46.14500046,46.69749832,45.40265274,199202000,APPLE
27/3/2019,47.1875,47.43999863,46.63750076,47.11750031,45.81101608,119393600,APPLE
28/3/2019,47.23749924,47.38999939,46.88249969,47.18000031,45.87178802,83121600,APPLE
29/3/2019,47.45750046,47.52000046,47.13499832,47.48749924,46.17075348,94256000,APPLE
1/4/2019,47.90999985,47.91999817,47.09500122,47.81000137,46.48431396,111448000,APPLE
2/4/2019,47.77249908,48.61500168,47.76250076,48.50500107,47.16004562,91062800,APPLE
3/4/2019,48.3125,49.125,48.28749847,48.83750153,47.48332214,93087200,APPLE
4/4/2019,48.69749832,49.09249878,48.28499985,48.92250061,47.56597137,76457200,APPLE
5/4/2019,49.11249924,49.27500153,48.98249817,49.25,47.88438034,74106400,APPLE
8/4/2019,49.10499954,50.05749893,49.08499908,50.02500153,48.63790131,103526800,APPLE
9/4/2019,50.08000183,50.71250153,49.80749893,49.875,48.49206161,143072800,APPLE
10/4/2019,49.66999817,50.18500137,49.54499817,50.15499878,48.76428986,86781200,APPLE
11/4/2019,50.21250153,50.25,49.61000061,49.73749924,48.35837555,83603200,APPLE
12/4/2019,49.79999924,50.03499985,49.05250168,49.71749878,48.33892441,111042800,APPLE
15/4/2019,49.64500046,49.96250153,49.50249863,49.80749893,48.42642975,70146400,APPLE
16/4/2019,49.86500168,50.34249878,49.63999939,49.8125,48.43128967,102785600,APPLE
17/4/2019,49.88499832,50.84500122,49.65250015,50.78250122,49.37439728,115627200,APPLE
18/4/2019,50.77999878,51.03749847,50.63000107,50.96500015,49.55183029,96783200,APPLE
22/4/2019,50.70750046,51.23500061,50.58499908,51.13249969,49.71469498,77758000,APPLE
23/4/2019,51.10749817,51.9375,50.97499847,51.86999893,50.43173981,93292000,APPLE
24/4/2019,51.84000015,52.11999893,51.76250076,51.79000092,50.35395813,70162400,APPLE
25/4/2019,51.70750046,51.93999863,51.27999878,51.31999969,49.89699173,74172800,APPLE
26/4/2019,51.22499847,51.25,50.52999878,51.07500076,49.65877533,74596400,APPLE
29/4/2019,51.09999847,51.49250031,50.96500015,51.15250015,49.73413849,88818800,APPLE
30/4/2019,50.76499939,50.84999847,49.77750015,50.16749954,48.77643967,186139600,APPLE
1/5/2019,52.47000122,53.82749939,52.30749893,52.63000107,51.17066193,259309200,APPLE
2/5/2019,52.45999908,53.16249847,52.03250122,52.28749847,50.83766174,127985200,APPLE
3/5/2019,52.72249985,52.95999908,52.55749893,52.9375,51.46963501,83569600,APPLE
6/5/2019,51.07249832,52.20999908,50.875,52.11999893,50.67481232,129772400,APPLE
7/5/2019,51.47000122,51.85499954,50.20750046,50.71500015,49.30876923,155054800,APPLE
8/5/2019,50.47499847,51.33499908,50.4375,50.72499847,49.31848907,105358000,APPLE
9/5/2019,50.09999847,50.41999817,49.16500092,50.18000031,48.78860092,139634400,APPLE
10/5/2019,49.35499954,49.71250153,48.19250107,49.29499817,48.11270905,164834800,APPLE
13/5/2019,46.92750168,47.36999893,45.71250153,46.43000031,45.31642532,229722400,APPLE
14/5/2019,46.60250092,47.42499924,46.35250092,47.16500092,46.03380203,146118800,APPLE
15/5/2019,46.56750107,47.9375,46.50500107,47.72999954,46.58524704,106178800,APPLE
16/5/2019,47.47750092,48.11750031,47.20999908,47.52000046,46.38028336,132125600,APPLE
17/5/2019,46.73249817,47.72499847,46.68999863,47.25,46.11676407,131516400,APPLE
20/5/2019,45.88000107,46.08750153,45.06999969,45.77249908,44.67469406,154449200,APPLE
21/5/2019,46.30500031,47,46.17499924,46.65000153,45.531147,113459200,APPLE
22/5/2019,46.16500092,46.42750168,45.63750076,45.69499969,44.59904861,118994400,APPLE
23/5/2019,44.95000076,45.13499832,44.45249939,44.91500092,43.8377533,146118800,APPLE
24/5/2019,45.04999924,45.53499985,44.65499878,44.74250031,43.66939163,94858800,APPLE
28/5/2019,44.72999954,45.14749908,44.47750092,44.55749893,43.48883438,111792800,APPLE
29/5/2019,44.10499954,44.83750153,44,44.34500122,43.28143311,113924800,APPLE
30/5/2019,44.48749924,44.80749893,44.16749954,44.57500076,43.50591278,84873600,APPLE
31/5/2019,44.05749893,44.49750137,43.74750137,43.76750183,42.7177887,108174400,APPLE
3/6/2019,43.90000153,44.47999954,42.56750107,43.32500076,42.2858963,161584400,APPLE
4/6/2019,43.86000061,44.95750046,43.63000107,44.90999985,43.8328743,123872000,APPLE
5/6/2019,46.06999969,46.24750137,45.28499985,45.63499832,44.54048538,119093600,APPLE
6/6/2019,45.77000046,46.36750031,45.53749847,46.30500031,45.19442368,90105200,APPLE
7/6/2019,46.62749863,47.97999954,46.44250107,47.53749847,46.39736176,122737600,APPLE
10/6/2019,47.95249939,48.84249878,47.90499878,48.14500046,46.99029541,104883600,APPLE
11/6/2019,48.71500015,49,48.40000153,48.70249939,47.5344162,107731600,APPLE
12/6/2019,48.48749924,48.99250031,48.34749985,48.54750061,47.38313293,73012800,APPLE
13/6/2019,48.67499924,49.19749832,48.40000153,48.53749847,47.37337875,86698400,APPLE
14/6/2019,47.88750076,48.39749908,47.57500076,48.18500137,47.02933502,75046000,APPLE
17/6/2019,48.22499847,48.74000168,48.04249954,48.47249985,47.30993652,58676400,APPLE
18/6/2019,49.01250076,50.07249832,48.80250168,49.61249924,48.42258835,106204000,APPLE
19/6/2019,49.91999817,49.97000122,49.32749939,49.46749878,48.28107071,84496800,APPLE
20/6/2019,50.09249878,50.15250015,49.50749969,49.86500168,48.66904068,86056000,APPLE
21/6/2019,49.70000076,50.21250153,49.53749847,49.69499969,48.50311661,191202400,APPLE
24/6/2019,49.63499832,50.04000092,49.54249954,49.64500046,48.45431519,72881600,APPLE
25/6/2019,49.60749817,49.81499863,48.82249832,48.89250183,47.71986389,84281200,APPLE
26/6/2019,49.44250107,50.24750137,49.33750153,49.95000076,48.75200272,104270000,APPLE
27/6/2019,50.07249832,50.39250183,49.89250183,49.93500137,48.73735809,83598800,APPLE
28/6/2019,49.66999817,49.875,49.26250076,49.47999954,48.29327011,124442400,APPLE
1/7/2019,50.79249954,51.12250137,50.16249847,50.38750076,49.17900848,109012000,APPLE
2/7/2019,50.35250092,50.78250122,50.34000015,50.68249893,49.46692657,67740800,APPLE
3/7/2019,50.81999969,51.11000061,50.67250061,51.10250092,49.87685776,45448000,APPLE
5/7/2019,50.83750153,51.27000046,50.72499847,51.05749893,49.83293533,69062000,APPLE
8/7/2019,50.20249939,50.34999847,49.60250092,50.00500107,48.80568314,101354400,APPLE
9/7/2019,49.79999924,50.37749863,49.70249939,50.31000137,49.10337067,82312000,APPLE
10/7/2019,50.46250153,50.93249893,50.38999939,50.80749893,49.58893204,71588400,APPLE
11/7/2019,50.82749939,51.09749985,50.42750168,50.4375,49.22781372,80767200,APPLE
12/7/2019,50.61249924,51,50.54999924,50.82500076,49.60601807,70380800,APPLE
15/7/2019,51.02249908,51.46749878,51,51.30250168,50.07205963,67789600,APPLE
16/7/2019,51.14749908,51.52750015,50.875,51.125,49.89881516,67467200,APPLE
17/7/2019,51.01250076,51.27249908,50.81750107,50.83750153,49.61821747,56430000,APPLE
18/7/2019,51,51.47000122,50.92499924,51.41500092,50.18186188,74162400,APPLE
19/7/2019,51.44749832,51.625,50.59000015,50.64749908,49.43276978,83717200,APPLE
22/7/2019,50.91249847,51.80749893,50.90250015,51.80500031,50.56250381,89111600,APPLE
23/7/2019,52.11500168,52.22750092,51.82249832,52.20999908,50.95779419,73420800,APPLE
24/7/2019,51.91749954,52.28749847,51.79249954,52.16749954,50.91631317,59966400,APPLE
25/7/2019,52.22249985,52.31000137,51.68249893,51.75500107,50.51371765,55638400,APPLE
26/7/2019,51.86999893,52.43249893,51.78499985,51.93500137,50.68939209,70475600,APPLE
29/7/2019,52.11500168,52.65999985,52.11000061,52.41999817,51.16275406,86693600,APPLE
30/7/2019,52.18999863,52.54000092,51.82749939,52.19499969,50.9431572,135742800,APPLE
31/7/2019,54.10499954,55.34249878,52.82500076,53.25999832,51.98260498,277125600,APPLE
1/8/2019,53.47499847,54.50749969,51.68500137,52.10749817,50.85775375,216071600,APPLE
2/8/2019,51.38249969,51.60749817,50.40750122,51.00500107,49.78169632,163448400,APPLE
5/8/2019,49.49750137,49.66249847,48.14500046,48.33499908,47.17572784,209572000,APPLE
6/8/2019,49.07749939,49.51750183,48.50999832,49.25,48.06878281,143299200,APPLE
7/8/2019,48.85250092,49.88999939,48.45500183,49.75999832,48.56655121,133457600,APPLE
8/8/2019,50.04999924,50.88249969,49.84749985,50.85749817,49.63773727,108038000,APPLE
9/8/2019,50.32500076,50.68999863,49.82249832,50.24750137,49.22870255,98478800,APPLE
12/8/2019,49.90499878,50.51250076,49.78749847,50.11999893,49.10378265,89927600,APPLE
13/8/2019,50.25500107,53.03499985,50.11999893,52.24250031,51.1832428,188874000,APPLE
14/8/2019,50.79000092,51.61000061,50.64749908,50.6875,49.65977097,146189600,APPLE
15/8/2019,50.86500168,51.28499985,49.91749954,50.43500137,49.41239929,108909600,APPLE
16/8/2019,51.06999969,51.79000092,50.95999908,51.625,50.57826233,110481600,APPLE
19/8/2019,52.65499878,53.18249893,52.50749969,52.58750153,51.52126312,97654400,APPLE
20/8/2019,52.72000122,53.33750153,52.58000183,52.59000015,51.52370834,107537200,APPLE
21/8/2019,53.24750137,53.41249847,52.90000153,53.15999985,52.08214951,86141600,APPLE
22/8/2019,53.29750061,53.61000061,52.6875,53.11500168,52.03806686,89014800,APPLE
23/8/2019,52.35749817,53.01250076,50.25,50.65999985,49.6328392,187272000,APPLE
26/8/2019,51.46500015,51.79750061,51.26499939,51.62250137,50.57581329,104174400,APPLE
27/8/2019,51.96500015,52.13750076,50.88249969,51.04000092,50.00513458,103493200,APPLE
28/8/2019,51.02500153,51.43000031,50.83000183,51.38249969,50.34067917,63755200,APPLE
29/8/2019,52.125,52.33000183,51.66500092,52.25249863,51.19304276,83962000,APPLE
30/8/2019,52.54000092,52.61249924,51.79999924,52.18500137,51.12691498,84573600,APPLE
3/9/2019,51.60749817,51.74499893,51.05500031,51.42499924,50.3823204,80092000,APPLE
4/9/2019,52.09749985,52.36999893,51.83000183,52.29750061,51.23713684,76752400,APPLE
5/9/2019,53,53.49250031,52.87749863,53.31999969,52.23891068,95654800,APPLE
6/9/2019,53.51250076,53.60499954,53.12749863,53.31499863,52.23400497,77449200,APPLE
9/9/2019,53.70999908,54.11000061,52.76750183,53.54249954,52.45688248,109237600,APPLE
10/9/2019,53.46500015,54.19499969,52.92750168,54.17499924,53.0765686,127111600,APPLE
11/9/2019,54.51750183,55.92750168,54.43249893,55.89749908,54.76414108,177158400,APPLE
12/9/2019,56.20000076,56.60499954,55.71500015,55.77249908,54.64167023,128906800,APPLE
13/9/2019,55,55.19749832,54.25500107,54.6875,53.57867432,159053200,APPLE
16/9/2019,54.43249893,55.03250122,54.38999939,54.97499847,53.86034775,84632400,APPLE
17/9/2019,54.99000168,55.20500183,54.77999878,55.17499924,54.05629349,73274800,APPLE
18/9/2019,55.26499939,55.71250153,54.86000061,55.69250107,54.56330109,101360000,APPLE
19/9/2019,55.50249863,55.93999863,55.09249878,55.24000168,54.11997223,88242400,APPLE
20/9/2019,55.34500122,55.63999939,54.36750031,54.43249893,53.32884598,221652400,APPLE
23/9/2019,54.73749924,54.95999908,54.41249847,54.68000031,53.57132721,76662000,APPLE
24/9/2019,55.25749969,55.62250137,54.29750061,54.41999817,53.31659698,124763200,APPLE
25/9/2019,54.63750076,55.375,54.28499985,55.25749969,54.13711929,87613600,APPLE
26/9/2019,55,55.23500061,54.70750046,54.97249985,53.8578949,75334000,APPLE
27/9/2019,55.13499832,55.24000168,54.31999969,54.70500183,53.59581375,101408000,APPLE
30/9/2019,55.22499847,56.14500046,55.19749832,55.99250031,54.85721588,103909600,APPLE
1/10/2019,56.26750183,57.05500031,56.04999924,56.14749908,55.00907135,139223200,APPLE
2/10/2019,55.76499939,55.89500046,54.48249817,54.74000168,53.63011169,138449200,APPLE
3/10/2019,54.60749817,55.24000168,53.78250122,55.20500183,54.0856781,114426000,APPLE
4/10/2019,56.40999985,56.87250137,55.97249985,56.75249863,55.60180283,138478800,APPLE
7/10/2019,56.56750107,57.48249817,56.45999908,56.76499939,55.61405563,122306000,APPLE
8/10/2019,56.45500183,57.01499939,56.08250046,56.09999847,54.96253204,111820000,APPLE
9/10/2019,56.75749969,56.94749832,56.40999985,56.75749969,55.60669708,74770400,APPLE
10/10/2019,56.98249817,57.61000061,56.82500076,57.52249908,56.35619736,113013600,APPLE
11/10/2019,58.23749924,59.40999985,58.07749939,59.05250168,57.85517502,166795600,APPLE
14/10/2019,58.72499847,59.53250122,58.66749954,58.96749878,57.77188873,96427600,APPLE
15/10/2019,59.09749985,59.41249847,58.72000122,58.83000183,57.63718796,87360000,APPLE
16/10/2019,58.34249878,58.81000137,58.29999924,58.59249878,57.40450287,73903200,APPLE
17/10/2019,58.77249908,59.03749847,58.38000107,58.81999969,57.62739182,67585200,APPLE
18/10/2019,58.64749908,59.39500046,58.57249832,59.10250092,57.90415955,97433600,APPLE
21/10/2019,59.38000107,60.24750137,59.33000183,60.12749863,58.9083786,87247200,APPLE
22/10/2019,60.29000092,60.54999924,59.90499878,59.99000168,58.77366638,82293600,APPLE
23/10/2019,60.52500153,60.81000137,60.30500031,60.79499817,59.56233597,75828800,APPLE
24/10/2019,61.12749863,61.20000076,60.45249939,60.89500046,59.66031265,69275200,APPLE
25/10/2019,60.79000092,61.68249893,60.72000122,61.64500046,60.39510727,73477200,APPLE
28/10/2019,61.85499954,62.3125,61.68000031,62.26250076,61.00008774,96572800,APPLE
29/10/2019,62.24250031,62.4375,60.64250183,60.82249832,59.5892868,142839600,APPLE
30/10/2019,61.18999863,61.32500076,60.30250168,60.81499863,59.58193588,124522000,APPLE
31/10/2019,61.81000137,62.29249954,59.31499863,62.18999863,60.92905807,139162000,APPLE
1/11/2019,62.38499832,63.98249817,62.29000092,63.95500183,62.65827179,151125200,APPLE
4/11/2019,64.33249664,64.46250153,63.84500122,64.375,63.06975937,103272000,APPLE
5/11/2019,64.26249695,64.54750061,64.08000183,64.28250122,62.97912598,79897600,APPLE
6/11/2019,64.19249725,64.37249756,63.84249878,64.30999756,63.00607681,75864400,APPLE
7/11/2019,64.68499756,65.08750153,64.52749634,64.85749817,63.73324203,94940400,APPLE
8/11/2019,64.67250061,65.11000061,64.21250153,65.03500366,63.9076767,69986400,APPLE
11/11/2019,64.57499695,65.61750031,64.56999969,65.55000305,64.41373444,81821200,APPLE
12/11/2019,65.38749695,65.69750214,65.23000336,65.48999786,64.35477448,87388800,APPLE
13/11/2019,65.28250122,66.19499969,65.26750183,66.11750031,64.9713974,102734400,APPLE
14/11/2019,65.9375,66.22000122,65.52500153,65.66000366,64.52183533,89182800,APPLE
15/11/2019,65.91999817,66.44499969,65.75250244,66.44000244,65.28829956,100206400,APPLE
18/11/2019,66.44999695,66.85749817,66.05750275,66.77500153,65.61750793,86703200,APPLE
19/11/2019,66.97499847,67,66.34750366,66.57250214,65.41851044,76167200,APPLE
20/11/2019,66.38500214,66.51999664,65.09999847,65.79750061,64.6569519,106234400,APPLE
21/11/2019,65.92250061,66.00250244,65.29499817,65.50250244,64.36706543,121395200,APPLE
22/11/2019,65.64749908,65.79499817,65.20999908,65.44499969,64.3105545,65325200,APPLE
25/11/2019,65.67749786,66.61000061,65.62999725,66.59249878,65.43816376,84020400,APPLE
26/11/2019,66.73500061,66.79000092,65.625,66.07250214,64.92719269,105207600,APPLE
27/11/2019,66.39499664,66.99500275,66.32749939,66.95999908,65.79929352,65235600,APPLE
29/11/2019,66.65000153,67,66.47499847,66.8125,65.65435028,46617600,APPLE
2/12/2019,66.81749725,67.0625,65.86250305,66.04000092,64.89524841,94487200,APPLE
3/12/2019,64.57749939,64.88249969,64.07250214,64.86250305,63.73815536,114430400,APPLE
4/12/2019,65.26750183,65.82749939,65.16999817,65.43499756,64.30072784,67181600,APPLE
5/12/2019,65.94750214,66.47250366,65.68250275,66.39499664,65.24409485,74424400,APPLE
6/12/2019,66.87000275,67.75,66.82499695,67.67749786,66.50436401,106075600,APPLE
9/12/2019,67.5,67.69999695,66.22750092,66.73000336,65.57329559,128042400,APPLE
10/12/2019,67.15000153,67.51750183,66.46499634,67.12000275,65.95652771,90420400,APPLE
11/12/2019,67.20249939,67.77500153,67.125,67.69249725,66.51908875,78756800,APPLE
12/12/2019,66.94499969,68.13999939,66.83000183,67.86499786,66.68860626,137310400,APPLE
13/12/2019,67.86499786,68.82499695,67.73249817,68.78749847,67.59511566,133587600,APPLE
16/12/2019,69.25,70.19750214,69.24500275,69.96499634,68.7522049,128186000,APPLE
17/12/2019,69.89250183,70.44249725,69.69999695,70.10250092,68.88731384,114158400,APPLE
18/12/2019,69.94999695,70.47499847,69.77999878,69.93499756,68.72273254,116028400,APPLE
19/12/2019,69.875,70.29499817,69.73750305,70.00499725,68.79150391,98369200,APPLE
20/12/2019,70.55750275,70.66249847,69.63999939,69.86000061,68.64903259,275978000,APPLE
23/12/2019,70.13249969,71.0625,70.09249878,71,69.76925659,98572000,APPLE
24/12/2019,71.17250061,71.22250366,70.73000336,71.06749725,69.83559418,48478800,APPLE
26/12/2019,71.20500183,72.49500275,71.17500305,72.47750092,71.22115326,93121200,APPLE
27/12/2019,72.77999878,73.49250031,72.02999878,72.44999695,71.19412994,146266000,APPLE
30/12/2019,72.36499786,73.17250061,71.30500031,72.87999725,71.6166687,144114400,APPLE
2/1/2013,358.3667603,362.1426086,356.9371033,360.2745972,360.2745972,5101651,GOOGLE
3/1/2013,361.1114807,364.5983887,359.0143127,360.4838257,360.4838257,4653778,GOOGLE
4/1/2013,363.3082275,369.3505859,362.4813232,367.6071167,367.6071167,5547717,GOOGLE
7/1/2013,366.3518372,368.3094788,363.9259033,366.0031433,366.0031433,3323812,GOOGLE
8/1/2013,366.3966675,366.775238,360.8623962,365.2808228,365.2808228,3364765,GOOGLE
9/1/2013,364.7677612,367.7964172,362.9396057,367.6818237,367.6818237,4064578,GOOGLE
10/1/2013,370.0280457,371.1089783,365.3804626,369.3555603,369.3555603,3685161,GOOGLE
11/1/2013,369.6145935,369.8287964,366.775238,368.6133423,368.6133423,2580034,GOOGLE
14/1/2013,367.1239319,369.7142334,359.8262939,360.2745972,360.2745972,5749269,GOOGLE
15/1/2013,358.3219299,366.127655,354.7204285,361.1114807,361.1114807,7884844,GOOGLE
16/1/2013,359.8511963,360.8175659,355.5025024,356.2596436,356.2596436,4061968,GOOGLE
17/1/2013,357.5149536,358.4763489,354.1824341,354.3318787,354.3318787,4439578,GOOGLE
18/1/2013,353.8536682,355.0541687,349.3555298,350.9396057,350.9396057,6477790,GOOGLE
22/1/2013,351.0143127,351.3530579,346.4613647,350.1226501,350.1226501,7613230,GOOGLE
23/1/2013,366.6208191,373.101532,366.5211792,369.3655396,369.3655396,11862498,GOOGLE
24/1/2013,369.2360229,377.0018921,368.8723755,375.6968079,375.6968079,6790758,GOOGLE
25/1/2013,373.9832153,377.823822,373.7241821,375.4277954,375.4277954,4468486,GOOGLE
28/1/2013,374.4763794,376.3891907,372.548584,373.9632874,373.9632874,3266398,GOOGLE
29/1/2013,371.9807129,377.061676,371.8761292,375.4328003,375.4328003,3507297,GOOGLE
30/1/2013,375.462677,379.0541992,375.0492249,375.5075073,375.5075073,3478991,GOOGLE
31/1/2013,373.8536987,377.3954163,373.7241821,376.434021,376.434021,3280651,GOOGLE
1/2/2013,377.6843567,386.8500061,377.6345215,386.3518677,386.3518677,7520283,GOOGLE
4/2/2013,382.4116211,383.7964478,377.7192078,378.092804,378.092804,6103793,GOOGLE
5/2/2013,379.1438904,384.1152344,378.3169861,381.4402771,381.4402771,3755424,GOOGLE
6/2/2013,378.1177368,385.0367737,377.8337708,383.6470032,383.6470032,4171778,GOOGLE
7/2/2013,383.4128723,387.9508667,381.3207092,385.5299377,385.5299377,5701692,GOOGLE
8/2/2013,388.6083984,391.8661804,388.3244629,391.2186279,391.2186279,6062840,GOOGLE
11/2/2013,387.7466431,390.0380554,385.4302979,389.749115,389.749115,4351851,GOOGLE
12/2/2013,389.4153748,392.4788818,388.2298279,388.892334,388.892334,3731936,GOOGLE
13/2/2013,388.6083984,391.2086487,388.5286865,389.9682922,389.9682922,2405382,GOOGLE
14/2/2013,388.4091492,392.8973389,387.4328003,392.4390564,392.4390564,3483609,GOOGLE
15/2/2013,392.2298279,395.1488953,392.0654297,394.9645691,394.9645691,5480064,GOOGLE
19/2/2013,396.5087891,401.9932251,396.1551208,401.9185181,401.9185181,5885578,GOOGLE
20/2/2013,401.1463928,402.9745483,394.416626,394.7503662,394.7503662,5549122,GOOGLE
21/2/2013,397.5100403,401.2211304,394.1326904,396.2796326,396.2796326,7039086,GOOGLE
22/2/2013,398.1376953,399.1289673,395.4178772,398.3618469,398.3618469,4123197,GOOGLE
25/2/2013,399.6520081,402.6955872,393.769043,393.9085388,393.9085388,4625071,GOOGLE
26/2/2013,396.015625,396.4888611,390.7354431,393.5897217,393.5897217,4421511,GOOGLE
27/2/2013,395.9160156,400.8724365,394.0779114,398.396698,398.396698,4067389,GOOGLE
28/2/2013,399.0542603,401.9882507,399.0193787,399.1040649,399.1040649,4548586,GOOGLE
1/3/2013,397.4104004,402.0629578,396.588501,401.5897522,401.5897522,4367108,GOOGLE
4/3/2013,401.1463928,409.883667,400.9969788,409.216156,409.216156,5572007,GOOGLE
5/3/2013,412.9172974,418.5063477,412.9023438,417.7342224,417.7342224,8118517,GOOGLE
6/3/2013,418.9447021,420.4241333,412.8575134,414.1376953,414.1376953,5767537,GOOGLE
7/3/2013,415.4727173,416.7479248,413.2410583,414.7454224,414.7454224,4120788,GOOGLE
8/3/2013,415.6918945,415.9010925,410.9845276,414.2074585,414.2074585,5845629,GOOGLE
11/3/2013,414.2921448,418.2821655,414.1974792,415.8512878,415.8512878,3201355,GOOGLE
12/3/2013,413.8039551,414.3917542,410.2971191,412.2597351,412.2597351,4031655,GOOGLE
13/3/2013,412.4042053,413.7940063,409.6196594,411.1140442,411.1140442,3294904,GOOGLE
14/3/2013,411.9508972,411.9508972,407.1688232,409.236084,409.236084,3314778,GOOGLE
15/3/2013,407.7217712,408.6184082,405.1513977,405.6296082,405.6296082,6222637,GOOGLE
18/3/2013,400.9969788,404.8624878,399.2385559,402.3867493,402.3867493,3690381,GOOGLE
19/3/2013,404.1053162,408.0953674,401.7192688,404.1451721,404.1451721,4212129,GOOGLE
20/3/2013,406.8898621,407.2286072,404.2049561,405.8338318,405.8338318,2938573,GOOGLE
21/3/2013,404.1302185,406.9347229,403.4129028,404.1152649,404.1152649,2966277,GOOGLE
22/3/2013,405.8487854,406.0978394,403.3082886,403.6420593,403.6420593,2987556,GOOGLE
25/3/2013,404.6881409,408.0853882,401.9035645,403.3082886,403.3082886,3436834,GOOGLE
26/3/2013,405.2310791,405.4801636,402.3867493,404.6931152,404.6931152,2392735,GOOGLE
27/3/2013,401.8338318,401.9932251,399.1688232,399.8313293,399.8313293,4342616,GOOGLE
28/3/2013,400.493866,401.1812744,395.1688232,395.6121521,395.6121521,4592750,GOOGLE
1/4/2013,396.0206299,399.6271057,395.1438904,399.0990906,399.0990906,3628148,GOOGLE
2/4/2013,400.7678223,405.8936157,400.4988403,405.0019531,405.0019531,4098304,GOOGLE
3/4/2013,405.2111816,405.5797729,398.8400574,401.5947266,401.5947266,3490033,GOOGLE
4/4/2013,400.6233521,401.370575,394.1725464,396.0505066,396.0505066,4913548,GOOGLE
5/4/2013,391.5623169,392.0256042,386.7503662,390.0629578,390.0629578,6893542,GOOGLE
8/4/2013,387.92099,388.3194885,382.7652893,385.9782715,385.9782715,5685431,GOOGLE
9/4/2013,386.3020325,390.4116516,385.1115112,387.3730164,387.3730164,4330772,GOOGLE
10/4/2013,389.9981995,394.6955872,386.5511169,393.614624,393.614624,3972033,GOOGLE
11/4/2013,394.9595947,395.0691833,390.5660706,393.7192383,393.7192383,4072608,GOOGLE
12/4/2013,394.5162659,394.5710449,390.0031738,393.5498657,393.5498657,3285670,GOOGLE
15/4/2013,391.5075378,397.0119019,387.0592041,389.5050354,389.5050354,4924590,GOOGLE
16/4/2013,391.8263245,396.5137634,390.4963379,395.2036743,395.2036743,3497059,GOOGLE
17/4/2013,391.9060364,393.9433899,387.5971985,389.8188782,389.8188782,4089270,GOOGLE
18/4/2013,391.2086487,391.4328003,379.2086182,381.5249634,381.5249634,6669907,GOOGLE
19/4/2013,383.1438904,400.2198792,381.6993103,398.4415283,398.4415283,11649904,GOOGLE
22/4/2013,398.8051758,400.4789124,386.0529785,398.5610962,398.5610962,5788415,GOOGLE
23/4/2013,399.004425,406.227356,398.6856384,402.4415588,402.4415588,4601784,GOOGLE
24/4/2013,402.5461731,407.4726868,402.4913635,405.2061768,405.2061768,3671912,GOOGLE
25/4/2013,406.6009521,406.7105408,402.3070679,403.0393066,403.0393066,3999335,GOOGLE
26/4/2013,402.2921143,402.3618469,396.8026733,399.2136536,399.2136536,4994049,GOOGLE
29/4/2013,400.1252441,409.8139038,400.0007019,408.0007019,408.0007019,4618848,GOOGLE
30/4/2013,407.9708252,412.2746887,407.3132935,410.7454224,410.7454224,4630692,GOOGLE
1/5/2013,410.092865,410.8201599,406.6557617,408.6831665,408.6831665,2920907,GOOGLE
2/5/2013,408.5187683,415.7167969,407.9957275,413.256012,413.256012,4051730,GOOGLE
3/5/2013,416.9172974,421.8189087,416.4390869,421.2809448,421.2809448,5044036,GOOGLE
6/5/2013,422.5462036,429.3158264,422.5462036,429.1663818,429.1663818,4298652,GOOGLE
7/5/2013,429.8936462,430.322052,423.7467041,427.0144348,427.0144348,3932686,GOOGLE
8/5/2013,426.8998718,435.3083496,424.8625183,435.1838379,435.1838379,4955104,GOOGLE
9/5/2013,433.7940369,438.187561,432.4938965,434.112854,434.112854,4417697,GOOGLE
10/5/2013,436.0206909,438.6259155,434.4515686,438.4714966,438.4714966,3809626,GOOGLE
13/5/2013,437.8040161,439.5873108,435.0592957,437.1265564,437.1265564,2907859,GOOGLE
14/5/2013,437.1116028,442.6856995,436.9322815,441.8936768,441.8936768,3170439,GOOGLE
15/5/2013,446.0780029,456.4790039,445.3407593,456.2349243,456.2349243,8001680,GOOGLE
16/5/2013,457.7841187,458.2722778,449.3208313,450.2473755,450.2473755,6443261,GOOGLE
17/5/2013,453.3108826,455.0393982,448.5786133,452.8924561,452.8924561,5604930,GOOGLE
20/5/2013,450.8102417,458.5811157,450.8102417,452.5686646,452.5686646,4562437,GOOGLE
21/5/2013,452.3146057,454.1278076,447.1290588,451.7915649,451.7915649,3980866,GOOGLE
22/5/2013,449.5948181,452.9572144,441.7840881,443.0493469,443.0493469,5140396,GOOGLE
23/5/2013,436.8625183,443.3183289,435.3681335,439.7467346,439.7467346,4567255,GOOGLE
24/5/2013,435.9957886,437.7691345,433.8787231,435.0293884,435.0293884,4610818,GOOGLE
28/5/2013,440.1004028,444.4042664,438.5561829,438.989563,438.989563,4531923,GOOGLE
29/5/2013,436.2199402,437.3556824,430.53125,432.5337524,432.5337524,4041893,GOOGLE
30/5/2013,433.3357544,437.8089905,431.5873108,433.7541809,433.7541809,4257298,GOOGLE
31/5/2013,432.4391174,436.8625183,432.1402283,433.9833374,433.9833374,3953564,GOOGLE
3/6/2013,434.8699951,435.3531799,425.9135742,432.1950378,432.1950378,4969959,GOOGLE
4/6/2013,432.3046265,433.6694946,425.4403381,427.9459534,427.9459534,3751208,GOOGLE
5/6/2013,429.6445923,433.1016235,426.9646301,428.2448425,428.2448425,4229394,GOOGLE
6/6/2013,430.5362549,431.5474548,422.0281372,430.7055969,430.7055969,5177534,GOOGLE
7/6/2013,433.5848083,438.3569336,431.044342,438.2224426,438.2224426,5369250,GOOGLE
10/6/2013,439.4030151,443.8363953,438.4017639,443.4478455,443.4478455,4693125,GOOGLE
11/6/2013,440.3345032,441.8438721,438.1178284,438.2622986,438.2622986,3528376,GOOGLE
12/6/2013,441.0767212,441.3457336,433.2012634,434.361908,434.361908,4426128,GOOGLE
13/6/2013,432.8674927,438.187561,431.1340027,436.8625183,436.8625183,4155317,GOOGLE
14/6/2013,438.4067383,440.6981506,435.4328918,435.8862,435.8862,4506830,GOOGLE
17/6/2013,437.9733582,443.0543213,437.5001526,441.4702759,441.4702759,4308690,GOOGLE
18/6/2013,442.6657715,448.8177185,442.5163269,448.628418,448.628418,4350044,GOOGLE
19/6/2013,449.0020447,453.7193604,447.0742493,448.6583252,448.6583252,5853659,GOOGLE
20/6/2013,445.3258057,448.8177185,440.0057373,440.7180786,440.7180786,6769278,GOOGLE
21/6/2013,442.5113525,443.2784729,434.9048767,438.8201904,438.8201904,7994453,GOOGLE
24/6/2013,434.3121033,436.5238037,430.0132141,433.2709961,433.2709961,6056416,GOOGLE
25/6/2013,436.9920349,438.1975403,430.6408386,431.4826965,431.4826965,5125540,GOOGLE
26/6/2013,435.2435913,437.3606567,433.6595459,435.1937866,435.1937866,3676529,GOOGLE
27/6/2013,437.7591858,440.6931763,436.6881714,436.8973999,436.8973999,3867442,GOOGLE
28/6/2013,435.8164673,439.2734985,435.4627686,438.5412292,438.5412292,4716212,GOOGLE
1/7/2013,441.5698853,444.3743896,440.8475952,442.2822266,442.2822266,3462530,GOOGLE
2/7/2013,443.4378967,443.8363953,436.9970398,439.5076294,439.5076294,3797180,GOOGLE
3/7/2013,438.3071289,442.9248047,437.6097412,441.5599365,441.5599365,2101849,GOOGLE
5/7/2013,443.3432312,446.0331726,442.0132141,445.0767517,445.0767517,3416558,GOOGLE
8/7/2013,447.9260559,451.4428711,446.8650513,450.855072,450.855072,3953764,GOOGLE
9/7/2013,453.7990417,454.7704163,447.3133545,450.9298096,450.9298096,3973639,GOOGLE
10/7/2013,450.038147,453.8687744,448.5088806,451.3034058,451.3034058,3429607,GOOGLE
11/7/2013,454.7953186,458.68573,452.5636902,458.4017944,458.4017944,5187772,GOOGLE
12/7/2013,458.2822571,459.7766418,455.9111328,459.7766418,459.7766418,5155652,GOOGLE
15/7/2013,460.4242249,462.2673035,456.4690552,460.6184998,460.6184998,3935697,GOOGLE
16/7/2013,461.8339233,462.2523499,455.2436218,458.0879822,458.0879822,3980866,GOOGLE
17/7/2013,458.780365,461.6994324,456.4391479,457.559967,457.559967,3023490,GOOGLE
18/7/2013,457.7791443,458.2822571,449.9086304,453.6396484,453.6396484,7296246,GOOGLE
19/7/2013,441.6495972,449.789093,436.1701355,446.625946,446.625946,14773769,GOOGLE
22/7/2013,449.3158569,454.6309204,446.8251953,453.6495972,453.6495972,5828164,GOOGLE
23/7/2013,453.6495972,454.7953186,448.1053772,450.2124939,450.2124939,4106736,GOOGLE
24/7/2013,451.9360352,453.4503479,448.6682739,449.7641602,449.7641602,4172581,GOOGLE
25/7/2013,445.2660217,446.7504578,441.3855896,442.1925659,442.1925659,6024698,GOOGLE
26/7/2013,441.8388672,443.3332825,439.3532104,441.0219421,441.0219421,3568727,GOOGLE
29/7/2013,440.7977905,445.7392578,438.8002625,439.4877014,439.4877014,3797983,GOOGLE
30/7/2013,441.0767212,446.132782,438.7903137,443.7965393,443.7965393,3524361,GOOGLE
31/7/2013,444.8276672,446.5811157,441.4353943,442.2174683,442.2174683,4363294,GOOGLE
1/8/2013,445.8289185,450.5860901,445.8289185,450.4217224,450.4217224,4292830,GOOGLE
2/8/2013,450.0331726,451.8065186,448.7280579,451.5923157,451.5923157,3440648,GOOGLE
5/8/2013,451.0045166,451.0692749,447.9210815,450.8102417,450.8102417,2629218,GOOGLE
6/8/2013,450.6558228,453.1564636,446.1925659,446.6109924,446.6109924,3023490,GOOGLE
7/8/2013,445.8488464,447.5474854,442.8849487,443.6620483,443.6620483,2768739,GOOGLE
8/8/2013,446.072998,446.247345,440.9920654,444.6632996,444.6632996,2987155,GOOGLE
9/8/2013,443.617218,446.0879517,443.3382568,443.5424805,443.5424805,2657323,GOOGLE
12/8/2013,441.7940369,441.8438721,439.1788635,441.1016541,441.1016541,2764323,GOOGLE
13/8/2013,441.7591858,442.5910645,436.4640198,438.9795837,438.9795837,2850244,GOOGLE
14/8/2013,437.5449829,438.4714966,431.960907,433.2809448,433.2809448,4180009,GOOGLE
15/8/2013,430.6059875,430.8450928,427.3980103,428.2249146,428.2249146,3752412,GOOGLE
16/8/2013,429.0318909,429.6097107,426.6707458,426.8550415,426.8550415,3362757,GOOGLE
19/8/2013,427.25354,434.3718567,427.1240234,431.2087097,431.2087097,3635375,GOOGLE
20/8/2013,432.5536804,434.4266663,430.1576538,431.0941467,431.0941467,2475243,GOOGLE
21/8/2013,433.6994019,436.817688,431.6321411,433.0418396,433.0418396,3527774,GOOGLE
22/8/2013,434.7205505,435.7417297,433.5001221,435.2236633,435.2236633,1746321,GOOGLE
23/8/2013,437.2759705,437.3606567,433.2510681,433.4802246,433.4802246,2162274,GOOGLE
26/8/2013,433.3756104,435.8164673,431.4079895,431.5773315,431.5773315,2112890,GOOGLE
27/8/2013,428.2049866,430.2523193,422.3668518,423.4876709,423.4876709,3481200,GOOGLE
28/8/2013,423.5374756,426.1078491,422.3020935,422.6906433,422.6906433,2669770,GOOGLE
29/8/2013,422.9496765,428.5835571,422.7105713,426.1177979,426.1177979,2968084,GOOGLE
30/8/2013,426.282196,427.4179382,421.2012329,421.8687439,421.8687439,3737155,GOOGLE
3/9/2013,425.5848083,431.4777222,425.3805542,428.5835571,428.5835571,4110550,GOOGLE
4/9/2013,428.568634,435.1190796,425.9882813,434.187561,434.187561,4097702,GOOGLE
5/9/2013,435.1190796,438.2971497,434.1775818,438.1377563,438.1377563,2592280,GOOGLE
6/9/2013,439.5723877,440.2398682,435.2386169,438.1477051,438.1477051,3134907,GOOGLE
9/9/2013,440.2149658,443.2137146,439.5624084,442.3669128,442.3669128,2478455,GOOGLE
10/9/2013,443.3482361,444.3345337,440.3494568,442.6757507,442.6757507,2584852,GOOGLE
11/9/2013,442.6109924,446.8102417,441.3855896,446.4216919,446.4216919,3233274,GOOGLE
12/9/2013,447.0244446,447.2734985,443.3432312,444.8625488,444.8625488,2199212,GOOGLE
13/9/2013,445.5798645,446.1676636,440.7678833,442.875,442.875,2660736,GOOGLE
16/9/2013,446.4266968,446.8251953,440.7828369,442.2224426,442.2224426,2683019,GOOGLE
17/9/2013,442.0480957,442.5362549,438.855072,441.4005127,441.4005127,2528241,GOOGLE
18/9/2013,441.5200806,450.2971802,439.8862,449.9733887,449.9733887,3883903,GOOGLE
19/9/2013,451.3034058,451.3034058,446.0281677,447.5176086,447.5176086,3207779,GOOGLE
20/9/2013,447.5176086,450.3768921,446.1377563,449.8687744,449.8687744,8723175,GOOGLE
23/9/2013,446.4017639,449.1116333,440.9472351,441.5947876,441.5947876,3568124,GOOGLE
24/9/2013,441.5947876,443.3880615,439.0543213,441.7641602,441.7641602,2984746,GOOGLE
25/9/2013,441.6196899,441.6196899,436.1651611,436.9771118,436.9771118,3310362,GOOGLE
26/9/2013,437.5101013,439.7268066,435.866272,437.445343,437.445343,2529245,GOOGLE
27/9/2013,435.7766113,437.1215515,434.0281677,436.5586853,436.5586853,2527037,GOOGLE
30/9/2013,432.9173279,438.7753601,432.5337524,436.3195801,436.3195801,3457712,GOOGLE
1/10/2013,438.4814758,442.1776123,438.3818359,441.8438721,441.8438721,3382230,GOOGLE
2/10/2013,439.7168274,443.0194397,437.2709961,442.3370056,442.3370056,3001810,GOOGLE
3/10/2013,442.34198,445.3806152,434.4216919,436.4092407,436.4092407,4249870,GOOGLE
4/10/2013,435.866272,437.1165771,433.3756104,434.5462036,434.5462036,2726180,GOOGLE
7/10/2013,432.1053772,435.3631592,430.4415894,431.2535706,431.2535706,2596897,GOOGLE
8/10/2013,431.044342,431.3731079,424.2249146,425.2410889,425.2410889,3901971,GOOGLE
9/10/2013,426.5412292,429.714325,419.9160461,426.3320007,426.3320007,5322475,GOOGLE
10/10/2013,430.3070984,432.7927856,428.4988708,432.4989014,432.4989014,4527507,GOOGLE
11/10/2013,431.3980103,435.1091003,431.0343628,434.3668823,434.3668823,2828362,GOOGLE
14/10/2013,431.711853,436.4889221,431.0792236,436.4191895,436.4191895,2496523,GOOGLE
15/10/2013,436.2448425,441.1614075,435.3681335,439.3581848,439.3581848,3195734,GOOGLE
16/10/2013,441.2809753,447.4877014,440.3544312,447.3382568,447.3382568,4030250,GOOGLE
17/10/2013,444.8276672,446.7753906,441.2112427,442.7355042,442.7355042,8545110,GOOGLE
18/10/2013,486.4666138,505.8340149,485.181427,503.8165588,503.8165588,23219507,GOOGLE
21/10/2013,503.8414917,507.5974121,497.9087219,499.7767029,499.7767029,7283800,GOOGLE
22/10/2013,500.6235352,504.6086121,496.0357361,501.619812,501.619812,4433757,GOOGLE
23/10/2013,498.631012,515.4429932,498.4466858,513.7792358,513.7792358,5346365,GOOGLE
24/10/2013,514.0083618,518.3421021,510.4865723,510.8601685,510.8601685,4199883,GOOGLE
25/10/2013,512.4890747,512.4890747,503.4828186,505.7044983,505.7044983,4076222,GOOGLE
28/10/2013,505.7044983,509.8041382,504.6036072,505.6048584,505.6048584,2326086,GOOGLE
29/10/2013,507.6472168,516.5338745,504.857666,516.1851807,516.1851807,3222032,GOOGLE
30/10/2013,516.7780151,516.8178101,511.0843201,513.2860718,513.2860718,2658126,GOOGLE
31/10/2013,512.5438843,518.8153687,510.0731201,513.3657837,513.3657837,3292294,GOOGLE
1/11/2013,513.9685059,516.0656738,510.6360168,511.6023865,511.6023865,2576220,GOOGLE
4/11/2013,513.8240356,514.2574463,509.1067505,511.1391296,511.1391296,2286137,GOOGLE
5/11/2013,508.2698669,513.8988037,506.8103638,508.8526917,508.8526917,2371656,GOOGLE
6/11/2013,510.8850708,511.5824585,505.7891846,509.4653931,509.4653931,1832644,GOOGLE
7/11/2013,509.3956604,510.0531921,501.9385986,502.0930176,502.0930176,3371791,GOOGLE
8/11/2013,502.4915466,507.3483276,502.3670044,506.1179504,506.1179504,2591276,GOOGLE
11/11/2013,502.8701172,506.0681458,502.1179504,503.4081116,503.4081116,2233541,GOOGLE
12/11/2013,501.9685059,506.8800964,500.6235352,504.000885,504.000885,2445331,GOOGLE
13/11/2013,501.4952698,514.496521,501.3707275,514.307251,514.307251,3170640,GOOGLE
14/11/2013,515.029541,517.9336548,513.2512207,515.6820679,515.6820679,2342146,GOOGLE
15/11/2013,515.5027466,517.0619507,513.2312622,514.8502197,514.8502197,2562168,GOOGLE
18/11/2013,515.9411011,522.4118652,512.6983032,513.848938,513.848938,3532592,GOOGLE
19/11/2013,513.9336548,515.4429932,509.6148376,510.6858215,510.6858215,2271683,GOOGLE
20/11/2013,513.0519409,514.7506104,508.2748718,509.2462158,509.2462158,1934624,GOOGLE
21/11/2013,511.5824585,517.2163696,511.0843201,515.104248,515.104248,2191785,GOOGLE
22/11/2013,514.7804565,516.1503296,512.6882935,514.0183105,514.0183105,2517802,GOOGLE
25/11/2013,516.6434937,524.62854,515.5775146,521.012146,521.012146,3238092,GOOGLE
26/11/2013,522.3421631,528.7680664,519.5227051,527.2288208,527.2288208,4589739,GOOGLE
27/11/2013,529.0320435,532.0059204,528.020874,529.5700684,529.5700684,2255623,GOOGLE
29/11/2013,529.0968018,531.3184814,527.7468872,527.8165894,527.8165894,2394542,GOOGLE
2/12/2013,529.7692871,531.184021,523.4180908,525.2711792,525.2711792,2756694,GOOGLE
3/12/2013,523.5127563,529.734436,522.5513306,524.6634521,524.6634521,3364765,GOOGLE
4/12/2013,523.7219849,530.003418,523.0394897,527.1142578,527.1142578,2392133,GOOGLE
5/12/2013,526.6260986,527.8515015,523.5824585,526.6958008,526.6958008,2275899,GOOGLE
6/12/2013,532.897583,533.0021973,528.0606689,532.937439,532.937439,2868311,GOOGLE
9/12/2013,533.4953003,539.1342163,532.0158691,537.0570068,537.0570068,2976314,GOOGLE
10/12/2013,536.0656738,544.1155396,535.8166504,540.3048096,540.3048096,3721698,GOOGLE
11/12/2013,541.6696777,543.6223755,535.5775146,536.6335449,536.6335449,3436432,GOOGLE
12/12/2013,537.7692871,539.447998,532.5040283,532.9822388,532.9822388,3204968,GOOGLE
13/12/2013,535.6920776,536.135437,526.9697876,528.4143677,528.4143677,4341010,GOOGLE
16/12/2013,530.0133667,535.3384399,529.0220947,534.4866333,534.4866333,3216009,GOOGLE
17/12/2013,534.4069214,538.3620605,532.1951904,532.9324341,532.9324341,3082912,GOOGLE
18/12/2013,533.9237061,540.4492798,527.5426636,540.3496094,540.3496094,4437169,GOOGLE
19/12/2013,538.3670654,543.9561157,537.5252075,541.0819092,541.0819092,3343887,GOOGLE
20/12/2013,542.117981,548.5289917,541.9685669,548.2550049,548.2550049,6547651,GOOGLE
23/12/2013,551.8515015,555.8166504,550.496582,555.4679565,555.4679565,3456106,GOOGLE
24/12/2013,555.4031982,555.5377197,551.9810181,553.8440552,553.8440552,1473904,GOOGLE
26/12/2013,554.9249878,557.4107056,552.2749634,556.6435547,556.6435547,2685629,GOOGLE
27/12/2013,557.9088135,558.0482788,554.3920288,557.1118164,557.1118164,3151167,GOOGLE
30/12/2013,558.078186,558.1578979,552.4393311,552.6585083,552.6585083,2481466,GOOGLE
31/12/2013,554.043335,558.4069824,551.0644531,558.2625122,558.2625122,2725979,GOOGLE
2/1/2014,555.6472778,556.7880249,552.06073,554.4816895,554.4816895,3656454,GOOGLE
3/1/2014,555.4181519,556.3795776,550.4019775,550.4368286,550.4368286,3345894,GOOGLE
6/1/2014,554.4268799,557.3409424,551.1541138,556.5738525,556.5738525,3551864,GOOGLE
7/1/2014,560.3994751,567.717041,558.4866333,567.3035889,567.3035889,5124336,GOOGLE
8/1/2014,570.8602905,571.5178223,564.5289917,568.4841919,568.4841919,4501811,GOOGLE
9/1/2014,569.585083,569.9735718,560.6784668,563.0097046,563.0097046,4184626,GOOGLE
10/1/2014,567.413208,567.413208,559.0296021,562.9797974,562.9797974,4303069,GOOGLE
13/1/2014,561.1317139,571.3135986,556.4990845,559.3932495,559.3932495,4855933,GOOGLE
14/1/2014,566.8502808,573.3509521,561.9387207,572.5539551,572.5539551,4983811,GOOGLE
15/1/2014,574.3422241,575.3434448,569.7593994,572.1654053,572.1654053,3915020,GOOGLE
16/1/2014,572.40448,576.8029785,571.8565674,575.9511719,575.9511719,3380423,GOOGLE
17/1/2014,576.2650146,578.1479492,569.963623,573.1168213,573.1168213,5422850,GOOGLE
21/1/2014,578.2974243,579.8266602,573.5003662,579.6772461,579.6772461,3974642,GOOGLE
22/1/2014,581.12677,581.7644043,577.2662354,580.3347778,580.3347778,3154580,GOOGLE
23/1/2014,577.8341064,579.0744629,575.0296631,577.8839722,577.8839722,3912811,GOOGLE
24/1/2014,573.355896,574.6211548,559.4031982,559.8166504,559.8166504,7814180,GOOGLE
27/1/2014,560.9474487,561.1466675,539.1142578,548.5588379,548.5588379,8739837,GOOGLE
28/1/2014,553.0869141,560.7730713,552.897583,559.4082031,559.4082031,4436969,GOOGLE
29/1/2014,557.470459,558.7805786,547.6572266,551.3932495,551.3932495,4777641,GOOGLE
30/1/2014,570.3621216,574.0931396,561.5202637,565.5750732,565.5750732,10220968,GOOGLE
31/1/2014,583.487915,591.0545654,573.4157104,588.2799683,588.2799683,11174328,GOOGLE
3/2/2014,587.3983154,588.6535645,563.8914185,564.5987549,564.5987549,9172452,GOOGLE
4/2/2014,566.8702393,575.3434448,566.3820801,566.954895,566.954895,5644879,GOOGLE
5/2/2014,569.5551758,573.2363892,561.9038696,569.4655151,569.4655151,4806950,GOOGLE
6/2/2014,573.4157104,577.9138184,571.6323853,577.814209,577.814209,3907793,GOOGLE
7/2/2014,581.6348877,586.7507324,578.1130981,586.5215454,586.5215454,5292162,GOOGLE
10/2/2014,583.7120972,588.9923096,582.3272705,584.2750244,584.2750244,3904982,GOOGLE
11/2/2014,587.8814697,593.7096558,583.9163208,592.8677979,592.8677979,4116974,GOOGLE
12/2/2014,592.2799683,592.7781372,588.4841919,591.1292725,591.1292725,3461928,GOOGLE
13/2/2014,588.1704102,597.7096558,587.6274414,597.7096558,597.7096558,3686567,GOOGLE
14/2/2014,595.5726318,599.946228,594.1729126,599.1542358,599.1542358,4389793,GOOGLE
18/2/2014,598.461792,604.1704102,597.7594604,603.1791382,603.1791382,4233609,GOOGLE
19/2/2014,600.3995361,602.3522339,596.5140991,598.9251099,598.9251099,4222970,GOOGLE
20/2/2014,599.3236084,601.1915894,597.8690186,599.8067627,599.8067627,3414350,GOOGLE
21/2/2014,601.6498413,602.6760254,599.1741333,599.6473999,599.6473999,3738561,GOOGLE
24/2/2014,600.4294434,607.8018188,600.2999268,603.9910889,603.9910889,3361151,GOOGLE
25/2/2014,605.699707,609.9636841,602.9500122,607.7221069,607.7221069,2888185,GOOGLE
26/2/2014,609.7146606,612.1455078,604.6137695,607.8067627,607.8067627,3979260,GOOGLE
27/2/2014,606.920105,609.8292236,606.232666,607.3286133,607.3286133,2529446,GOOGLE
28/2/2014,607.8914795,609.8092651,600.8578491,605.5552368,605.5552368,4644544,GOOGLE
3/3/2014,601.1218262,601.6647949,593.8441162,599.0994263,599.0994263,4225379,GOOGLE
4/3/2014,605.2314453,605.7295532,602.4916992,605.1865845,605.1865845,2946403,GOOGLE
5/3/2014,605.2563477,609.2563477,603.4431763,606.8553467,606.8553467,2479860,GOOGLE
6/3/2014,608.8578491,610.7856445,607.0247192,607.527832,607.527832,2545706,GOOGLE
7/3/2014,611.109436,611.2040405,603.4580688,605.1268311,605.1268311,3041558,GOOGLE
10/3/2014,605.5751343,606.5465088,599.796814,603.5228271,603.5228271,2438305,GOOGLE
11/3/2014,604.6187134,604.8927002,596.0857544,597.7544556,597.7544556,3438841,GOOGLE
12/3/2014,595.9661865,601.6697998,589.8839722,601.395813,601.395813,3943325,GOOGLE
13/3/2014,601.7196045,602.9898682,590.1679077,592.3098755,592.3098755,4708784,GOOGLE
14/3/2014,588.7880859,593.2114868,584.0757446,584.2102661,584.2102661,4604996,GOOGLE
17/3/2014,587.4232178,596.2999268,586.8553467,593.8242188,593.8242188,4340408,GOOGLE
18/3/2014,595.1044312,603.5029297,594.3024292,603.3684082,603.3684082,3643606,GOOGLE
19/3/2014,603.6373901,603.7320557,594.9749146,597.3858643,597.3858643,3237891,GOOGLE
20/3/2014,597.7345581,602.5465088,595.4481201,596.3447266,596.3447266,3382029,GOOGLE
21/3/2014,600.9026489,602.5564575,589.0172119,589.3110962,589.3110962,6441052,GOOGLE
24/3/2014,589.8839722,590.2376709,570.8353882,576.8029785,576.8029785,6096968,GOOGLE
25/3/2014,580.822937,582.7357788,571.3583984,577.1965332,577.1965332,4838468,GOOGLE
26/3/2014,578.8353882,583.5975342,563.6373291,563.87146,563.87146,5179341,GOOGLE
27/3/2014,566.4448242,566.4448242,551.4061279,556.9309692,556.9309692,13136,GOOGLE
28/3/2014,559.6634521,564.8791504,557.1403809,558.4567871,558.4567871,41213,GOOGLE
31/3/2014,565.3378906,565.4475708,555.4051514,555.4450073,555.4450073,10830,GOOGLE
1/4/2014,557.1802368,566.8936157,557.1802368,565.6071167,565.6071167,7922,GOOGLE
2/4/2014,598.347229,603.1740112,560.6507568,565.4475708,565.4475708,147103,GOOGLE
3/4/2014,568.2897339,585.6720581,562.5854492,568.1800537,568.1800537,5099161,GOOGLE
4/4/2014,573.0765991,576.1880493,541.5132446,541.6528931,541.6528931,6369339,GOOGLE
7/4/2014,539.2594604,546.9782715,525.706665,536.6765747,536.6765747,4401652,GOOGLE
8/4/2014,541.1143799,553.4804077,540.1270752,553.3806763,553.3806763,3151228,GOOGLE
9/4/2014,558.0877686,563.8220215,551.4360352,562.5953979,562.5953979,3330820,GOOGLE
10/4/2014,563.453064,563.453064,538.4217529,539.4688721,539.4688721,4036853,GOOGLE
11/4/2014,531.0918579,538.5214844,525.0883789,529.1472168,529.1472168,3924846,GOOGLE
14/4/2014,536.7763062,542.6102905,528.1100464,531.0619507,531.0619507,2575050,GOOGLE
15/4/2014,535.3502197,536.975708,517.0404663,534.9712524,534.9712524,3855055,GOOGLE
16/4/2014,541.5132446,555.4749146,538.5214844,555.0161743,555.0161743,4893298,GOOGLE
17/4/2014,547.307373,547.9954834,529.6957397,534.6321411,534.6321411,6809544,GOOGLE
21/4/2014,534.6321411,535.2305298,524.1608887,527.1726685,527.1726685,2566728,GOOGLE
22/4/2014,527.1925659,535.7590942,526.0656738,533.3457031,533.3457031,2365376,GOOGLE
23/4/2014,532.3284912,532.4082642,524.8091431,525.4972534,525.4972534,2052319,GOOGLE
24/4/2014,528.6186523,530.1943359,520.6904297,523.7221069,523.7221069,1883156,GOOGLE
25/4/2014,521.0794067,523.2633667,514.0087891,514.7667236,514.7667236,2100351,GOOGLE
28/4/2014,515.7639771,517.1800537,501.4233398,515.7340698,515.7340698,3335533,GOOGLE
29/4/2014,515.4847412,528.010376,514.906311,526.255188,526.255188,2699090,GOOGLE
30/4/2014,526.1554565,526.5543213,521.0893555,525.2180176,525.2180176,1751195,GOOGLE
1/5/2014,525.6668091,531.4708252,522.4456177,529.8952026,529.8952026,1905517,GOOGLE
2/5/2014,532.298584,532.5379028,524.1708984,526.4845581,526.4845581,1688523,GOOGLE
5/5/2014,523.3830566,527.4519043,519.8926392,526.3648682,526.3648682,1024104,GOOGLE
6/5/2014,523.7919312,525.3676147,513.6497803,513.7295532,513.7295532,1689025,GOOGLE
7/5/2014,514.3777466,515.2653198,501.9219666,508.5637512,508.5637512,3224328,GOOGLE
8/5/2014,507.0678406,515.8138428,505.0633545,509.6008911,509.6008911,2021334,GOOGLE
9/5/2014,509.3515625,518.4765015,502.819519,517.3097534,517.3097534,2439479,GOOGLE
12/5/2014,522.0766602,528.7383423,517.5889893,528.4691162,528.4691162,1912536,GOOGLE
13/5/2014,529.4364624,534.6022339,528.0601807,531.6304321,531.6304321,1653427,GOOGLE
14/5/2014,531.5406494,531.5406494,523.8517456,525.2080688,525.2080688,1191763,GOOGLE
15/5/2014,524.2606201,524.4301758,516.0032959,518.5562744,518.5562744,1704367,GOOGLE
16/5/2014,519.9624634,520.3713379,514.0287476,519.2045288,519.2045288,1485267,GOOGLE
19/5/2014,518.2770996,528.3294678,516.1658936,527.4119873,527.4119873,1277799,GOOGLE
20/5/2014,528.2895508,534.7618408,524.8590088,528.319519,528.319519,1784787,GOOGLE
21/5/2014,531.440918,537.7067261,530.4536133,537.4644165,537.4644165,1196275,GOOGLE
22/5/2014,539.6483765,546.100708,539.2993774,543.567627,543.567627,1615824,GOOGLE
23/5/2014,545.7615967,552.1241455,542.2113647,551.1867065,551.1867065,1932190,GOOGLE
27/5/2014,554.4776611,564.4503174,552.8322144,564.4004517,564.4004517,2104161,GOOGLE
28/5/2014,563.024231,566.2852783,559.4639893,560.1421509,560.1421509,1652023,GOOGLE
29/5/2014,561.8075562,562.4557495,557.1802368,558.5465088,558.5465088,1354108,GOOGLE
30/5/2014,559.2645264,559.8130493,554.3879395,558.3570557,558.3570557,1771149,GOOGLE
2/6/2014,559.1647949,559.3642578,544.2357788,552.4133301,552.4133301,1435029,GOOGLE
3/6/2014,549.4813843,550.8276978,541.0645142,543.447937,543.447937,1866611,GOOGLE
4/6/2014,540.017395,547.1079102,537.2749023,543.1687012,543.1687012,1816473,GOOGLE
5/6/2014,544.9039917,553.430542,542.9592896,552.3834229,552.3834229,1689125,GOOGLE
6/6/2014,556.5320435,556.5320435,547.427063,554.8067627,554.8067627,1736755,GOOGLE
9/6/2014,555.6245117,561.3587646,554.5175781,560.5809326,560.5809326,1467518,GOOGLE
10/6/2014,558.9753418,562.0568848,556.3724976,559.0151978,559.0151978,1351701,GOOGLE
11/6/2014,556.472229,558.3470459,553.5003662,557.3098755,557.3098755,1100112,GOOGLE
12/6/2014,555.7741089,556.4622192,546.958313,549.8403931,549.8403931,1458493,GOOGLE
13/6/2014,550.7479248,550.7878418,544.0662842,550.2492676,550.2492676,1220542,GOOGLE
16/6/2014,547.7561646,548.1151733,540.0373535,542.7897949,542.7897949,1702562,GOOGLE
17/6/2014,542.7099609,543.8269043,537.8533325,541.5232544,541.5232544,1444555,GOOGLE
18/6/2014,543.3681641,552.0443726,542.5105591,551.8548584,551.8548584,1741769,GOOGLE
19/6/2014,552.7224731,553.4804077,547.0081787,553.3806763,553.3806763,2456827,GOOGLE
20/6/2014,555.3253784,556.0533447,548.8850098,554.8366699,554.8366699,4508344,GOOGLE
23/6/2014,553.6300049,563.453064,552.7324829,563.4031982,563.4031982,1536808,GOOGLE
24/6/2014,563.6425171,571.078125,559.473938,563.0740967,563.0740967,2207143,GOOGLE
25/6/2014,563.7123413,578.3720703,563.6724243,577.0656738,577.0656738,1969392,GOOGLE
26/6/2014,579.4092407,580.8552856,570.2843018,574.4229126,574.4229126,1741969,GOOGLE
27/6/2014,575.5996704,578.2823486,572.2289429,575.6595459,575.6595459,2236925,GOOGLE
30/6/2014,577.0756226,577.9831543,573.1763306,573.704895,573.704895,1313797,GOOGLE
1/7/2014,576.7365723,582.7999268,575.071167,581.074646,581.074646,1447965,GOOGLE
2/7/2014,581.7528076,583.8370972,578.8009033,580.7406006,580.7406006,1056392,GOOGLE
3/7/2014,581.7528076,583.4082642,579.3294678,583.1290283,583.1290283,714155,GOOGLE
7/7/2014,582.1616821,584.8243408,578.0031128,580.6558228,580.6558228,1064615,GOOGLE
8/7/2014,576.0783691,577.9412842,564.5849609,569.5263672,569.5263672,1909528,GOOGLE
9/7/2014,570.0150146,575.1409302,567.8170776,574.5026855,574.5026855,1116758,GOOGLE
10/7/2014,564.3605347,575.0112915,563.4630127,569.5363159,569.5363159,1356715,GOOGLE
11/7/2014,570.3441162,579.2596436,569.8554688,577.5942383,577.5942383,1621740,GOOGLE
14/7/2014,581.0048218,583.6077271,576.4473877,583.2686157,583.2686157,1854076,GOOGLE
15/7/2014,584.1362305,584.2010498,574.9813843,583.178894,583.178894,1623044,GOOGLE
16/7/2014,586.3900757,586.7890015,580.605957,581.0646973,581.0646973,1397125,GOOGLE
17/7/2014,577.9432373,579.399231,567.0531616,572.1591187,572.1591187,3016559,GOOGLE
18/7/2014,591.3764038,595.1659546,580.4064941,593.4506836,593.4506836,4014191,GOOGLE
21/7/2014,590.1298218,592.772522,583.6306152,587.8560181,587.8560181,2062146,GOOGLE
22/7/2014,589.1026001,598.0081787,588.9829712,593.1116333,593.1116333,1699152,GOOGLE
23/7/2014,591.6057739,596.2130737,590.8777466,594.3482056,594.3482056,1233176,GOOGLE
24/7/2014,594.8169556,597.8585815,590.1497192,591.7254028,591.7254028,1035134,GOOGLE
25/7/2014,588.7835083,590.239502,585.4227295,587.4072876,587.4072876,932453,GOOGLE
28/7/2014,586.4598999,590.8777466,583.1519775,588.9829712,588.9829712,986802,GOOGLE
29/7/2014,587.1380005,588.0853882,581.9173584,584.0065918,584.0065918,1349896,GOOGLE
30/7/2014,584.9440308,587.8859863,582.401001,585.8116455,585.8116455,1016483,GOOGLE
31/7/2014,579.0103149,582.052002,568.4393311,570.0349731,570.0349731,2102757,GOOGLE
1/8/2014,568.8382568,574.3830566,561.3088989,564.5200806,564.5200806,1955253,GOOGLE
4/8/2014,567.4819946,573.7747192,562.555481,571.5807495,571.5807495,1427308,GOOGLE
5/8/2014,568.4891968,570.4139404,561.0695801,563.5228271,563.5228271,1551247,GOOGLE
6/8/2014,560.2418823,569.1374512,558.4667358,564.8233032,564.8233032,1334353,GOOGLE
7/8/2014,566.4448242,568.3296509,559.5637207,561.8175049,561.8175049,1110942,GOOGLE
8/8/2014,562.0169678,568.6886597,558.8157959,567.2127075,567.2127075,1494793,GOOGLE
11/8/2014,568.4293823,568.9279785,564.4503174,566.3251343,566.3251343,1214726,GOOGLE
12/8/2014,562.9743652,564.3505859,559.3442993,561.18927,561.18927,1542022,GOOGLE
13/8/2014,565.7567139,573.4256592,564.2009888,573.2062378,573.2062378,1439241,GOOGLE
14/8/2014,574.602417,576.317749,569.3169556,573.0765991,573.0765991,985498,GOOGLE
15/8/2014,576.277832,577.7936401,568.9579468,571.9098511,571.9098511,1519159,GOOGLE
18/8/2014,574.5325928,582.9096069,574.4229126,580.56604,580.56604,1284116,GOOGLE
19/8/2014,583.3982544,585.7318726,582.401001,585.2531738,585.2531738,978680,GOOGLE
20/8/2014,584.2758789,585.0936279,580.9749146,582.8896484,582.8896484,1036739,GOOGLE
21/8/2014,582.2214966,582.8996582,579.5488281,581.7727661,581.7727661,914805,GOOGLE
22/8/2014,581.9921265,583.633606,579.0502319,580.9649658,580.9649658,789060,GOOGLE
25/8/2014,583.1190186,583.3982544,577.4147339,578.6114502,578.6114502,1361428,GOOGLE
26/8/2014,579.6685181,580.2070313,575.0013428,576.277832,576.277832,1639689,GOOGLE
27/8/2014,575.6894531,576.9061279,568.5420532,569.4365845,569.4365845,1703364,GOOGLE
28/8/2014,568.0005493,571.680481,565.5473022,567.6415405,567.6415405,1292940,GOOGLE
29/8/2014,569.765686,570.4737549,565.5163574,570.0349731,570.0349731,1083767,GOOGLE
2/9/2014,570.2843018,576.2479248,569.6260986,575.7492676,575.7492676,1578422,GOOGLE
3/9/2014,578.4119873,581.3937988,573.4256592,576.357605,576.357605,1215127,GOOGLE
4/9/2014,578.4119873,584.3955688,577.6340942,580.3865356,580.3865356,1458193,GOOGLE
5/9/2014,582.3811035,584.9440308,580.3566284,584.4753418,584.4753418,1632369,GOOGLE
8/9/2014,584.9938965,590.1497192,584.6947021,588.1053467,588.1053467,1431018,GOOGLE
9/9/2014,587.2875977,587.3873291,578.4119873,579.4191895,579.4191895,1287224,GOOGLE
10/9/2014,579.9078369,581.9024048,575.3603516,581.503479,581.503479,977376,GOOGLE
11/9/2014,578.7709961,580.217041,574.6821899,579.7583008,579.7583008,1221043,GOOGLE
12/9/2014,579.4092407,580.0474854,572.887146,574.0439453,574.0439453,1601685,GOOGLE
15/9/2014,571.3712769,573.3757935,566.6542358,571.5308838,571.5308838,1597574,GOOGLE
16/9/2014,571.1917725,579.9078369,571.092041,578.3621216,578.3621216,1480353,GOOGLE
17/9/2014,578.421936,585.911377,577.1903076,583.1688843,583.1688843,1692835,GOOGLE
18/9/2014,585.3928223,587.9258423,583.3982544,587.6566162,587.6566162,1444555,GOOGLE
19/9/2014,589.8804932,594.8468628,587.8859863,594.447937,594.447937,3736631,GOOGLE
22/9/2014,592.1941528,592.3227539,581.8624878,585.7617798,585.7617798,1689526,GOOGLE
23/9/2014,585.2432251,585.2432251,579.4092407,579.5388794,579.5388794,1471429,GOOGLE
24/9/2014,579.867981,588.015625,578.930542,586.3800659,586.3800659,1728132,GOOGLE
25/9/2014,585.9412842,586.3701172,572.6079102,573.4854736,573.4854736,1925973,GOOGLE
26/9/2014,574.4827881,577.6640015,573.0866089,575.5198975,575.5198975,1443653,GOOGLE
29/9/2014,570.1845703,576.6069336,569.6061401,574.7819214,574.7819214,1282411,GOOGLE
30/9/2014,575.3504028,578.2623901,571.2815552,575.7791748,575.7791748,1621740,GOOGLE
1/10/2014,574.4329224,575.9985962,565.4575195,566.7141113,566.7141113,1445458,GOOGLE
2/10/2014,565.7567139,570.3441162,561.7776489,568.519104,568.519104,1178427,GOOGLE
3/10/2014,571.4810181,575.6445923,570.9324951,573.704895,573.704895,1141726,GOOGLE
6/10/2014,577.215271,579.4092407,572.8671875,575.7692261,575.7692261,1214626,GOOGLE
7/10/2014,572.8273315,573.6949463,562.1964722,562.1964722,562.1964722,1911333,GOOGLE
8/10/2014,564.0214844,572.3087158,555.963623,570.9324951,570.9324951,1990851,GOOGLE
9/10/2014,569.6160889,569.925293,557.5292969,559.3442993,559.3442993,2524813,GOOGLE
10/10/2014,556.1929932,563.5827026,542.5604248,542.9992065,542.9992065,3081938,GOOGLE
13/10/2014,543.4978027,547.9954834,531.6403809,531.750061,531.750061,2581669,GOOGLE
14/10/2014,537.4244995,545.6918335,531.7102051,536.4671021,536.4671021,2222585,GOOGLE
15/10/2014,529.5560913,531.3411865,516.8809204,528.5787964,528.5787964,3719384,GOOGLE
16/10/2014,517.5789795,527.9804077,513.5899658,523.0739136,523.0739136,3708554,GOOGLE
17/10/2014,525.8063965,529.5261841,507.1376648,509.7704163,509.7704163,5539367,GOOGLE
20/10/2014,508.0551453,520.3314209,506.7088318,519.4139404,519.4139404,2607539,GOOGLE
21/10/2014,523.7520142,525.3476563,517.6886597,525.0983276,525.0983276,2336297,GOOGLE
22/10/2014,528.4391479,538.3220215,527.3521729,531.2514648,531.2514648,2919293,GOOGLE
23/10/2014,537.8433228,545.7217407,534.3828735,542.4906006,542.4906006,2348831,GOOGLE
24/10/2014,542.8695679,543.3881226,534.322998,538.302063,538.302063,1973102,GOOGLE
27/10/2014,535.5596313,542.9194336,535.5596313,539.2893677,539.2893677,1185345,GOOGLE
28/10/2014,541.5132446,547.4769287,540.1370239,547.3970947,547.3970947,1270980,GOOGLE
29/10/2014,548.4940796,552.6726074,545.4823608,547.8259277,547.8259277,1770548,GOOGLE
30/10/2014,547.4469604,551.286438,542.0218506,548.8032837,548.8032837,1455686,GOOGLE
31/10/2014,557.8184814,558.0379028,553.2310791,557.5492554,557.5492554,2035072,GOOGLE
3/11/2014,553.9790649,556.3724976,551.715271,553.6998291,553.6998291,1382285,GOOGLE
4/11/2014,551.4859009,553.9790649,547.7960205,552.5928345,552.5928345,1244207,GOOGLE
5/11/2014,555.2755127,555.2755127,542.5604248,544.425293,544.425293,2032264,GOOGLE
6/11/2014,544.0064087,545.3876343,539.4888306,540.5559082,540.5559082,1333250,GOOGLE
7/11/2014,544.7144775,544.7144775,537.1951294,539.5287476,539.5287476,1633773,GOOGLE
10/11/2014,539.977478,548.0852051,539.5386963,545.9909668,545.9909668,1134607,GOOGLE
11/11/2014,546.9882202,550.428772,544.8042603,548.7833252,548.7833252,965544,GOOGLE
12/11/2014,548.8830566,548.9528198,543.6773071,545.8114624,545.8114624,1129693,GOOGLE
13/11/2014,548.2946777,548.2946777,541.9919434,543.8867798,543.8867798,1339367,GOOGLE
14/11/2014,545.1832275,545.1832275,540.6655884,542.9094238,542.9094238,1289531,GOOGLE
17/11/2014,542.0916748,542.3010864,532.5987549,535.0410156,535.0410156,1726026,GOOGLE
18/11/2014,536.0283203,540.4561768,532.7074585,533.5651245,533.5651245,1962674,GOOGLE
19/11/2014,533.5351563,536.7662964,528.6286621,535.5197144,535.5197144,1392212,GOOGLE
20/11/2014,529.7954712,533.6448975,529.6259155,533.3656616,533.3656616,1563381,GOOGLE
21/11/2014,540.1270752,540.6556396,535.0908813,536.0283203,536.0283203,2224290,GOOGLE
24/11/2014,536.1779175,541.2141113,534.1535034,537.7935181,537.7935181,1706372,GOOGLE
25/11/2014,537.524231,542.4906006,537.1273193,539.5985107,539.5985107,1789901,GOOGLE
26/11/2014,539.3991089,540.0672607,535.5715942,538.8905029,538.8905029,1522970,GOOGLE
28/11/2014,539.1397705,540.5159912,535.1307983,540.3464966,540.3464966,1148344,GOOGLE
1/12/2014,537.4244995,539.9276123,530.4037476,532.3384399,532.3384399,2115392,GOOGLE
2/12/2014,532.0492554,534.0338135,528.3494263,532.2885742,532.2885742,1526680,GOOGLE
3/12/2014,529.9849243,534.5284424,527.8109131,529.8652344,529.8652344,1277999,GOOGLE
4/12/2014,529.7056885,535.8687744,527.1427002,535.8388672,535.8388672,1392112,GOOGLE
5/12/2014,529.5461426,531.4309692,522.8445435,523.8218384,523.8218384,2565625,GOOGLE
8/12/2014,525.6867065,529.5461426,522.355896,525.5371094,525.5371094,2329378,GOOGLE
9/12/2014,520.7103882,532.727417,519.0748901,531.909668,531.909668,1871324,GOOGLE
10/12/2014,531.6204224,534.8615112,524.1210327,524.6196289,524.6196289,1712288,GOOGLE
11/12/2014,526.3549194,532.4581299,525.6567993,526.8934326,526.8934326,1610810,GOOGLE
12/12/2014,522.0766602,527.0529785,517.2399292,517.2399292,517.2399292,1994561,GOOGLE
15/12/2014,521.3087769,521.6677856,511.8646851,512.3932495,512.3932495,2813403,GOOGLE
16/12/2014,510.1593628,511.6452637,487.6611328,494.0336304,494.0336304,3964254,GOOGLE
17/12/2014,495.6392212,505.6118469,495.4497375,503.5076294,503.5076294,2883194,GOOGLE
18/12/2014,511.5455627,512.4630127,503.3181458,509.7006226,509.7006226,2926713,GOOGLE
19/12/2014,510.1094971,516.3024902,505.5230713,514.9362183,514.9362183,3690204,GOOGLE
22/12/2014,514.6669922,525.0185547,514.6669922,523.4329224,523.4329224,2723758,GOOGLE
23/12/2014,525.5570679,533.0963745,524.848999,529.1372681,529.1372681,2197617,GOOGLE
24/12/2014,529.0574951,530.3030396,525.5770264,527.3222656,527.3222656,705933,GOOGLE
26/12/2014,527.3222656,532.7872314,525.8662109,532.5678101,532.5678101,1040549,GOOGLE
29/12/2014,530.7328491,534.013855,528.5598145,528.8779907,528.8779907,2278539,GOOGLE
30/12/2014,526.644104,529.6957397,525.6867065,528.9677124,528.9677124,876299,GOOGLE
31/12/2014,529.7954712,531.1417236,524.3603516,524.9587402,524.9587402,1368246,GOOGLE
2/1/2015,527.5615845,529.8153687,522.6650391,523.3731079,523.3731079,1447563,GOOGLE
5/1/2015,521.8273315,522.8944092,511.6552429,512.4630127,512.4630127,2059840,GOOGLE
6/1/2015,513.5899658,514.7617188,499.6781311,500.5856323,500.5856323,2899940,GOOGLE
7/1/2015,505.6118469,505.8551636,498.2819519,499.7279968,499.7279968,2065054,GOOGLE
8/1/2015,496.6265259,502.1014709,489.6556396,501.3036804,501.3036804,3353582,GOOGLE
9/1/2015,503.3779907,503.5375366,493.4352722,494.8114929,494.8114929,2071371,GOOGLE
12/1/2015,493.5848694,494.6180115,486.2250671,491.201416,491.201416,2326771,GOOGLE
13/1/2015,497.4741821,501.6028442,491.0418396,494.8214722,494.8214722,2370490,GOOGLE
14/1/2015,493.2956543,501.8521729,491.650177,499.4986267,499.4986267,2235721,GOOGLE
15/1/2015,504.1857605,504.2954712,496.3971558,500.4161072,500.4161072,2715836,GOOGLE
16/1/2015,498.6409912,506.798584,498.631012,506.6888733,506.6888733,2298293,GOOGLE
20/1/2015,509.6008911,511.0967712,504.6305237,505.5121155,505.5121155,2232011,GOOGLE
21/1/2015,505.861145,517.8582153,504.8140259,516.6216431,516.6216431,2268712,GOOGLE
22/1/2015,520.0521851,534.8615112,518.2770996,532.9268188,532.9268188,2676929,GOOGLE
23/1/2015,534.1235352,540.6855469,531.5406494,538.4716187,538.4716187,2281747,GOOGLE
26/1/2015,537.055542,537.524231,528.2197876,533.7446289,533.7446289,1543727,GOOGLE
27/1/2015,528.5189209,529.2469482,516.7711792,517.210022,517.210022,1904013,GOOGLE
28/1/2015,521.3486328,521.5580444,508.6036377,508.6036377,508.6036377,1683810,GOOGLE
29/1/2015,509.6008911,509.6906433,499.8277283,509.2618103,509.2618103,4186362,GOOGLE
30/1/2015,514.4475708,538.3918457,514.1085205,533.0565186,533.0565186,5606350,GOOGLE
2/2/2015,530.2741089,531.5406494,517.130249,527.03302,527.03302,2849803,GOOGLE
3/2/2015,526.5543213,531.9395752,521.8273315,527.7909546,527.7909546,2038682,GOOGLE
4/2/2015,527.7909546,531.213562,519.8427734,521.3286743,521.3286743,1663655,GOOGLE
5/2/2015,522.355896,527.0529785,520.6605225,526.135498,526.135498,1849765,GOOGLE
6/2/2015,526.1953125,535.729126,524.968689,529.5461426,529.5461426,1763529,GOOGLE
9/2/2015,526.5543213,530.543396,524.5797729,526.3848267,526.3848267,1267771,GOOGLE
10/2/2015,527.850769,536.2277832,525.4772949,535.4698486,535.4698486,1749891,GOOGLE
11/2/2015,533.8343506,536.975708,531.9176025,534.5025024,534.5025024,1377772,GOOGLE
12/2/2015,535.7789917,543.3283081,533.2090454,541.4434814,541.4434814,1620236,GOOGLE
13/2/2015,541.8623047,548.4043579,541.6429443,547.5068359,547.5068359,1900303,GOOGLE
17/2/2015,545.3327637,548.4940796,539.6085205,541.3536987,541.3536987,1616827,GOOGLE
18/2/2015,539.9176636,543.99646,536.0383301,538.22229,538.22229,1453079,GOOGLE
19/2/2015,536.5668335,541.6229858,536.5369263,541.383606,541.383606,989108,GOOGLE
20/2/2015,541.6429443,542.2612305,534.3330078,537.4743652,537.4743652,1444355,GOOGLE
23/2/2015,534.5822754,534.9702148,527.9605103,530.4536133,530.4536133,1457892,GOOGLE
24/2/2015,528.5488892,535.3202515,526.8036499,534.6221924,534.6221924,1005052,GOOGLE
25/2/2015,534.4327393,544.7244873,533.9789429,542.3809204,542.3809204,1826000,GOOGLE
26/2/2015,541.7227173,554.6173096,540.017395,553.9591064,553.9591064,2311529,GOOGLE
27/2/2015,552.7224731,563.1638184,551.3861694,556.8710938,556.8710938,2410199,GOOGLE
2/3/2015,558.9953003,570.5834351,557.2201538,569.7756958,569.7756958,2129631,GOOGLE
3/3/2015,568.8881226,573.8145752,564.9688721,572.069397,572.069397,1704768,GOOGLE
4/3/2015,570.3042603,575.5299072,566.4547729,571.8001099,571.8001099,1876839,GOOGLE
5/3/2015,573.4456177,576.3276978,571.8400269,573.7547607,573.7547607,1389605,GOOGLE
6/3/2015,573.3059692,575.1010742,565.2081909,566.1306763,566.1306763,1659143,GOOGLE
9/3/2015,565.3079224,568.7086182,561.9920654,567.2924805,567.2924805,1062108,GOOGLE
10/3/2015,562.7050781,563.3034668,553.2111816,553.4904175,553.4904175,1792307,GOOGLE
11/3/2015,553.6200562,556.6118164,549.1722412,549.6708984,549.6708984,1820785,GOOGLE
12/3/2015,551.9945068,554.8466797,548.9528198,553.9890137,553.9890137,1389605,GOOGLE
13/3/2015,551.9844971,556.8710938,542.7299194,545.8214722,545.8214722,1703564,GOOGLE
16/3/2015,549.4415283,555.3253784,544.5050659,552.9917603,552.9917603,1640993,GOOGLE
17/3/2015,550.1994019,552.2836914,546.4995728,549.3317871,549.3317871,1805544,GOOGLE
18/3/2015,550.9872437,558.2473145,545.5023193,557.9680786,557.9680786,2134544,GOOGLE
19/3/2015,557.8583984,559.2645264,554.6223145,556.4622192,556.4622192,1197278,GOOGLE
20/3/2015,560.1121826,560.1820068,557.5193481,558.8257446,558.8257446,2616865,GOOGLE
23/3/2015,558.8955688,560.8202515,554.3081665,557.2799683,557.2799683,1643801,GOOGLE
24/3/2015,561.0197144,573.0167847,559.6734009,568.6288452,568.6288452,2583273,GOOGLE
25/3/2015,568.9379883,570.6931763,557.2102051,557.2550659,557.2550659,2152293,GOOGLE
26/3/2015,556.0633545,557.369751,549.142334,553.6499634,553.6499634,1572606,GOOGLE
27/3/2015,551.4859009,553.7596436,546.6292114,546.8386841,546.8386841,1897495,GOOGLE
30/3/2015,550.1096802,551.9545898,546.6691284,550.5185547,550.5185547,1287525,GOOGLE
31/3/2015,548.4940796,553.1912231,545.2230835,546.4995728,546.4995728,1588048,GOOGLE
1/4/2015,547.0979614,549.6309814,538.0228882,541.0744629,541.0744629,1963075,GOOGLE
2/4/2015,539.3691406,539.3691406,532.3853149,534.0637207,534.0637207,1716399,GOOGLE
6/4/2015,530.7628174,536.9358521,528.1200562,535.2953491,535.2953491,1324426,GOOGLE
7/4/2015,536.6067505,541.2041016,534.5324707,535.5496216,535.5496216,1302867,GOOGLE
8/4/2015,536.9059448,542.3609619,536.9059448,540.1270752,540.1270752,1178527,GOOGLE
9/4/2015,539.548645,540.4661255,534.0238647,539.2993774,539.2993774,1557865,GOOGLE
10/4/2015,540.8052368,540.8052368,535.8388672,538.5314331,538.5314331,1409459,GOOGLE
13/4/2015,536.9358521,542.5703735,535.8388672,537.6937866,537.6937866,1645305,GOOGLE
14/4/2015,534.7817383,536.0981445,526.6461182,528.9378052,528.9378052,2604130,GOOGLE
15/4/2015,527.2524414,533.2659302,521.7874146,531.0719604,531.0719604,2318849,GOOGLE
16/4/2015,528.4491577,534.1235352,528.1599121,532.3384399,532.3384399,1299859,GOOGLE
17/4/2015,527.2125244,528.3892822,519.5834961,522.6151733,522.6151733,2151892,GOOGLE
20/4/2015,524.1608887,534.6221924,523.0639038,533.9141235,533.9141235,1679298,GOOGLE
21/4/2015,536.0383301,537.913147,532.2138062,532.5079956,532.5079956,1844751,GOOGLE
22/4/2015,532.9368286,539.5985107,530.2940674,537.8882446,537.8882446,1593563,GOOGLE
23/4/2015,539.5187378,549.4514771,538.7508545,545.5023193,545.5023193,4184858,GOOGLE
24/4/2015,564.5500488,569.5762329,555.7242432,563.5128784,563.5128784,4932505,GOOGLE
27/4/2015,563.3900146,565.9500122,553.2000122,555.3699951,555.3699951,2398000,GOOGLE
28/4/2015,554.6400146,556.0200195,550.3660278,553.6799927,553.6799927,1491000,GOOGLE
29/4/2015,550.4699707,553.6799927,546.9050293,549.0800171,549.0800171,1698800,GOOGLE
30/4/2015,547.8699951,548.5900269,535.0499878,537.3400269,537.3400269,2082200,GOOGLE
1/5/2015,538.4299927,539.539978,532.0999756,537.9000244,537.9000244,1768200,GOOGLE
4/5/2015,538.5300293,544.0700073,535.0599976,540.7800293,540.7800293,1308000,GOOGLE
5/5/2015,538.210022,539.7399902,530.3909912,530.7999878,530.7999878,1383100,GOOGLE
6/5/2015,531.2399902,532.3800049,521.085022,524.2199707,524.2199707,1567000,GOOGLE
7/5/2015,523.9899902,533.460022,521.75,530.7000122,530.7000122,1546300,GOOGLE
8/5/2015,536.6500244,541.1500244,525,538.2199707,538.2199707,1527600,GOOGLE
11/5/2015,538.3699951,541.9799805,535.4000244,535.7000122,535.7000122,905300,GOOGLE
12/5/2015,531.5999756,533.2089844,525.2600098,529.039978,529.039978,1634200,GOOGLE
13/5/2015,530.5599976,534.3220215,528.6550293,529.6199951,529.6199951,1252300,GOOGLE
14/5/2015,533.7700195,539,532.4099731,538.4000244,538.4000244,1403900,GOOGLE
15/5/2015,539.1799927,539.2739868,530.3800049,533.8499756,533.8499756,1971300,GOOGLE
18/5/2015,532.0100098,534.8200073,528.8499756,532.2999878,532.2999878,2003400,GOOGLE
19/5/2015,533.9799805,540.6599731,533.039978,537.3599854,537.3599854,1966900,GOOGLE
20/5/2015,538.4899902,542.9199829,532.9719849,539.2700195,539.2700195,1430800,GOOGLE
21/5/2015,537.9500122,543.8400269,535.9799805,542.5100098,542.5100098,1462700,GOOGLE
22/5/2015,540.1500244,544.1900024,539.5100098,540.1099854,540.1099854,1176200,GOOGLE
26/5/2015,538.1199951,539,529.8800049,532.3200073,532.3200073,2406500,GOOGLE
27/5/2015,532.7999878,540.5499878,531.710022,539.789978,539.789978,1525000,GOOGLE
28/5/2015,538.0100098,540.6099854,536.25,539.7800293,539.7800293,1029800,GOOGLE
29/5/2015,537.3699951,538.6300049,531.4500122,532.1099854,532.1099854,2597400,GOOGLE
1/6/2015,536.789978,536.789978,529.7600098,533.9899902,533.9899902,1904300,GOOGLE
2/6/2015,532.9299927,543,531.3300171,539.1799927,539.1799927,1939000,GOOGLE
3/6/2015,539.9099731,543.5,537.1099854,540.3099976,540.3099976,1717000,GOOGLE
4/6/2015,537.7600098,540.5900269,534.3200073,536.7000122,536.7000122,1348300,GOOGLE
5/6/2015,536.3499756,537.2000122,532.5200195,533.3300171,533.3300171,1388200,GOOGLE
8/6/2015,533.3099976,534.1199951,526.2399902,526.8300171,526.8300171,1520600,GOOGLE
9/6/2015,527.5599976,529.2000122,523.0100098,526.6900024,526.6900024,1455300,GOOGLE
10/6/2015,529.3599854,538.3599854,529.3499756,536.6900024,536.6900024,1815000,GOOGLE
11/6/2015,538.4249878,538.9799805,533.0200195,534.6099854,534.6099854,1217500,GOOGLE
12/6/2015,531.5999756,533.1199951,530.1599731,532.3300171,532.3300171,955800,GOOGLE
15/6/2015,528,528.2999878,524,527.2000122,527.2000122,1632700,GOOGLE
16/6/2015,528.4000244,529.6400146,525.5599976,528.1500244,528.1500244,1071800,GOOGLE
17/6/2015,529.3699951,530.9799805,525.0999756,529.2600098,529.2600098,1294200,GOOGLE
18/6/2015,531,538.1500244,530.789978,536.7299805,536.7299805,1833100,GOOGLE
19/6/2015,537.210022,538.25,533.0100098,536.6900024,536.6900024,1893500,GOOGLE
22/6/2015,539.5900269,543.7399902,537.5300293,538.1900024,538.1900024,1250300,GOOGLE
23/6/2015,539.6400146,541.4990234,535.25,540.4799805,540.4799805,1197500,GOOGLE
24/6/2015,540,540,535.6599731,537.8400269,537.8400269,1286600,GOOGLE
25/6/2015,538.8699951,540.9000244,535.2299805,535.2299805,535.2299805,1335700,GOOGLE
26/6/2015,537.2600098,537.7600098,531.3499756,531.6900024,531.6900024,2109100,GOOGLE
29/6/2015,525.0100098,528.6099854,520.539978,521.5200195,521.5200195,1937800,GOOGLE
30/6/2015,526.0200195,526.25,520.5,520.5100098,520.5100098,2217200,GOOGLE
1/7/2015,524.7299805,525.6900024,518.2299805,521.8400269,521.8400269,1961000,GOOGLE
2/7/2015,521.0800171,524.6500244,521.0800171,523.4000244,523.4000244,1235900,GOOGLE
6/7/2015,519.5,525.25,519,522.8599854,522.8599854,1280500,GOOGLE
7/7/2015,523.1300049,526.1799927,515.1799927,525.0200195,525.0200195,1597200,GOOGLE
8/7/2015,521.0499878,522.7340088,516.1099854,516.8300171,516.8300171,1296700,GOOGLE
9/7/2015,523.1199951,523.7700195,520.3499756,520.6799927,520.6799927,1842300,GOOGLE
10/7/2015,526.289978,532.5599976,525.5499878,530.1300049,530.1300049,1956700,GOOGLE
13/7/2015,532.8800049,547.1099854,532.4000244,546.5499878,546.5499878,2206500,GOOGLE
14/7/2015,546.7600098,565.848999,546.710022,561.0999756,561.0999756,3244100,GOOGLE
15/7/2015,560.1300049,566.5029907,556.789978,560.2199707,560.2199707,1784600,GOOGLE
16/7/2015,565.1199951,580.6799927,565,579.8499756,579.8499756,4768300,GOOGLE
17/7/2015,649,674.4680176,645,672.9299927,672.9299927,11164900,GOOGLE
20/7/2015,659.2399902,668.8800049,653.0100098,663.0200195,663.0200195,5860900,GOOGLE
21/7/2015,655.210022,673,654.2999878,662.2999878,662.2999878,3377200,GOOGLE
22/7/2015,660.8900146,678.6400146,659,662.0999756,662.0999756,3929300,GOOGLE
23/7/2015,661.2700195,663.6300049,641,644.2800293,644.2800293,3029100,GOOGLE
24/7/2015,647,648.1699829,622.5200195,623.5599976,623.5599976,3625700,GOOGLE
27/7/2015,621,634.2999878,620.5,627.2600098,627.2600098,2675400,GOOGLE
28/7/2015,632.8300171,632.8300171,623.3099976,628,628,1727300,GOOGLE
29/7/2015,628.7999878,633.3599854,622.6500244,631.9299927,631.9299927,1575100,GOOGLE
30/7/2015,630,635.2199707,622.0499878,632.5900269,632.5900269,1474200,GOOGLE
31/7/2015,631.3800049,632.9099731,625.5,625.6099854,625.6099854,1706100,GOOGLE
3/8/2015,625.3400269,633.0560303,625.3400269,631.210022,631.210022,1304500,GOOGLE
4/8/2015,628.4199829,634.8099976,627.1599731,629.25,629.25,1490900,GOOGLE
5/8/2015,634.3300171,647.8599854,633.1599731,643.7800293,643.7800293,2334300,GOOGLE
6/8/2015,645,645.3790283,632.25,642.6799927,642.6799927,1572600,GOOGLE
7/8/2015,640.2299805,642.6799927,629.710022,635.2999878,635.2999878,1403900,GOOGLE
10/8/2015,639.4799805,643.4400024,631.2490234,633.7299805,633.7299805,1809200,GOOGLE
11/8/2015,669.2000122,674.9000244,654.2700195,660.7800293,660.7800293,5029200,GOOGLE
12/8/2015,663.0800171,665,652.289978,659.5599976,659.5599976,2936700,GOOGLE
13/8/2015,659.3220215,664.5,651.6610107,656.4500122,656.4500122,1810700,GOOGLE
14/8/2015,655.0100098,659.8549805,652.6599731,657.1199951,657.1199951,1072100,GOOGLE
17/8/2015,656.7999878,661.3800049,651.2399902,660.8699951,660.8699951,1051700,GOOGLE
18/8/2015,661.9000244,664,653.460022,656.1300049,656.1300049,1456100,GOOGLE
19/8/2015,656.5999756,667,654.1900024,660.9000244,660.9000244,2134100,GOOGLE
20/8/2015,655.460022,662.9899902,642.9000244,646.8300171,646.8300171,2855300,GOOGLE
21/8/2015,639.7800293,640.0499878,612.3300171,612.4799805,612.4799805,4265200,GOOGLE
24/8/2015,573,599.3300171,565.0499878,589.6099854,589.6099854,5770300,GOOGLE
25/8/2015,614.9099731,617.4500122,581.1099854,582.0599976,582.0599976,3538000,GOOGLE
26/8/2015,610.3499756,631.710022,599.0499878,628.6199951,628.6199951,4235900,GOOGLE
27/8/2015,639.4000244,643.5900269,622,637.6099854,637.6099854,3491300,GOOGLE
28/8/2015,632.8200073,636.8800049,624.5599976,630.3800049,630.3800049,1978700,GOOGLE
31/8/2015,627.539978,635.7999878,617.6799927,618.25,618.25,2176700,GOOGLE
1/9/2015,602.3599854,612.8599854,594.0999756,597.789978,597.789978,3702100,GOOGLE
2/9/2015,605.5900269,614.3400269,599.710022,614.3400269,614.3400269,2575600,GOOGLE
3/9/2015,617,619.710022,602.8209839,606.25,606.25,1759600,GOOGLE
4/9/2015,600,603.4699707,595.25,600.7000122,600.7000122,2089000,GOOGLE
8/9/2015,612.4899902,616.3099976,604.1199951,614.6599731,614.6599731,2279500,GOOGLE
9/9/2015,621.2199707,626.5200195,609.5999756,612.7199707,612.7199707,1702100,GOOGLE
10/9/2015,613.0999756,624.1599731,611.4299927,621.3499756,621.3499756,1905300,GOOGLE
11/9/2015,619.75,625.7800293,617.4199829,625.7700195,625.7700195,1373500,GOOGLE
14/9/2015,625.7000122,625.8599854,619.4299927,623.2399902,623.2399902,1702300,GOOGLE
15/9/2015,626.7000122,638.7000122,623.7800293,635.1400146,635.1400146,2084400,GOOGLE
16/9/2015,635.4699707,637.9500122,632.3200073,635.9799805,635.9799805,1286500,GOOGLE
17/9/2015,637.789978,650.9000244,635.0200195,642.9000244,642.9000244,2274700,GOOGLE
18/9/2015,636.789978,640,627.0200195,629.25,629.25,5133400,GOOGLE
21/9/2015,634.4000244,636.4899902,625.9400024,635.4400024,635.4400024,1788500,GOOGLE
22/9/2015,627,627.5499878,615.4299927,622.6900024,622.6900024,2562900,GOOGLE
23/9/2015,622.0499878,628.9299927,620,622.3599854,622.3599854,1470900,GOOGLE
24/9/2015,616.6400146,627.3200073,612.4000244,625.7999878,625.7999878,2240100,GOOGLE
25/9/2015,629.7700195,629.7700195,611,611.9699707,611.9699707,2174000,GOOGLE
28/9/2015,610.3400269,614.6049805,589.3800049,594.8900146,594.8900146,3127700,GOOGLE
29/9/2015,597.2800293,605,590.2199707,594.9699707,594.9699707,2309500,GOOGLE
30/9/2015,603.2800293,608.7600098,600.7299805,608.4199829,608.4199829,2413400,GOOGLE
1/10/2015,608.3699951,612.0900269,599.8499756,611.289978,611.289978,1867600,GOOGLE
2/10/2015,607.2000122,627.3400269,603.1300049,626.9099731,626.9099731,2684800,GOOGLE
5/10/2015,632,643.0100098,627,641.4699707,641.4699707,1803600,GOOGLE
6/10/2015,638.8400269,649.25,636.5300293,645.4400024,645.4400024,2166300,GOOGLE
7/10/2015,649.2399902,650.6090088,632.1500244,642.3599854,642.3599854,2092700,GOOGLE
8/10/2015,641.3599854,644.4500122,625.5599976,639.1599731,639.1599731,2182100,GOOGLE
9/10/2015,640,645.9899902,635.3179932,643.6099854,643.6099854,1648700,GOOGLE
12/10/2015,642.0900269,648.5,639.0100098,646.6699829,646.6699829,1275200,GOOGLE
13/10/2015,643.1500244,657.8120117,643.1500244,652.2999878,652.2999878,1807700,GOOGLE
14/10/2015,653.210022,659.3900146,648.8499756,651.1599731,651.1599731,1415500,GOOGLE
15/10/2015,654.6599731,663.1300049,654.460022,661.7399902,661.7399902,1885700,GOOGLE
16/10/2015,664.1099854,664.9699707,657.2000122,662.2000122,662.2000122,1611100,GOOGLE
19/10/2015,661.1799927,666.8200073,659.5800171,666.0999756,666.0999756,1477300,GOOGLE
20/10/2015,664.039978,664.7199707,644.1950073,650.2800293,650.2800293,2498200,GOOGLE
21/10/2015,654.1500244,655.8699951,641.7299805,642.6099854,642.6099854,1791100,GOOGLE
22/10/2015,646.7000122,657.7999878,644.0100098,651.789978,651.789978,4071000,GOOGLE
23/10/2015,727.5,730,701.5,702,702,6653900,GOOGLE
26/10/2015,701.5499878,719.1500244,701.2600098,712.7800293,712.7800293,2716600,GOOGLE
27/10/2015,707.3800049,713.6199951,704.5499878,708.4899902,708.4899902,2245800,GOOGLE
28/10/2015,707.3300171,712.9799805,703.0800171,712.9500122,712.9500122,2178900,GOOGLE
29/10/2015,710.5,718.2600098,710.0100098,716.9199829,716.9199829,1456000,GOOGLE
30/10/2015,715.7299805,718,710.0499878,710.8099976,710.8099976,1908800,GOOGLE
2/11/2015,711.0599976,721.6199951,705.8499756,721.1099854,721.1099854,1886300,GOOGLE
3/11/2015,718.8599854,724.6500244,714.7199707,722.1599731,722.1599731,1565400,GOOGLE
4/11/2015,722,733.0999756,721.9000244,728.1099854,728.1099854,1706700,GOOGLE
5/11/2015,729.4699707,739.4799805,729.4699707,731.25,731.25,1861600,GOOGLE
6/11/2015,731.5,735.4099731,727.0100098,733.7600098,733.7600098,1511600,GOOGLE
9/11/2015,730.2000122,734.710022,719.4299927,724.8900146,724.8900146,2069800,GOOGLE
10/11/2015,724.4000244,730.5900269,718.5,728.3200073,728.3200073,1608000,GOOGLE
11/11/2015,732.460022,741,730.2299805,735.4000244,735.4000244,1366400,GOOGLE
12/11/2015,731,737.7999878,728.6450195,731.2299805,731.2299805,1837200,GOOGLE
13/11/2015,729.1699829,731.1500244,716.7299805,717,717,2075500,GOOGLE
16/11/2015,715.5999756,729.4899902,711.3300171,728.960022,728.960022,1905900,GOOGLE
17/11/2015,729.289978,731.8449707,723.0269775,725.2999878,725.2999878,1510900,GOOGLE
18/11/2015,727.5800171,741.4099731,727,740,740,1684300,GOOGLE
19/11/2015,738.7399902,742,737.4299927,738.4099731,738.4099731,1327100,GOOGLE
20/11/2015,746.5300293,757.9199829,743,756.5999756,756.5999756,2212300,GOOGLE
23/11/2015,757.4500122,762.7080078,751.8200073,755.9799805,755.9799805,1414500,GOOGLE
24/11/2015,752,755.2789917,737.6300049,748.2800293,748.2800293,2333100,GOOGLE
25/11/2015,748.1400146,752,746.0599976,748.1500244,748.1500244,1122100,GOOGLE
27/11/2015,748.460022,753.4099731,747.4899902,750.2600098,750.2600098,838500,GOOGLE
30/11/2015,748.8099976,754.9299927,741.2700195,742.5999756,742.5999756,2097600,GOOGLE
1/12/2015,747.1099854,768.9500122,746.7000122,767.039978,767.039978,2134600,GOOGLE
2/12/2015,768.9000244,775.9550171,758.960022,762.3800049,762.3800049,2230400,GOOGLE
3/12/2015,766.0100098,768.9949951,745.6300049,752.539978,752.539978,2590600,GOOGLE
4/12/2015,753.0999756,768.4899902,750,766.8099976,766.8099976,2757300,GOOGLE
7/12/2015,767.7700195,768.7299805,755.0900269,763.25,763.25,1812300,GOOGLE
8/12/2015,757.8900146,764.7999878,754.2000122,762.3699951,762.3699951,1829500,GOOGLE
9/12/2015,759.1699829,764.2299805,737.0009766,751.6099854,751.6099854,2700000,GOOGLE
10/12/2015,752.8499756,755.8499756,743.8300171,749.460022,749.460022,1988400,GOOGLE
11/12/2015,741.1599731,745.710022,736.75,738.8699951,738.8699951,2224400,GOOGLE
14/12/2015,741.789978,748.7299805,724.1699829,747.7700195,747.7700195,2412500,GOOGLE
15/12/2015,753,758.0800171,743.0100098,743.4000244,743.4000244,2666200,GOOGLE
16/12/2015,750,760.5900269,739.4349976,758.0900269,758.0900269,1993300,GOOGLE
17/12/2015,762.4199829,762.6799927,749,749.4299927,749.4299927,1553400,GOOGLE
18/12/2015,746.5100098,754.1300049,738.1500244,739.3099976,739.3099976,3148700,GOOGLE
21/12/2015,746.1300049,750,740,747.7700195,747.7700195,1525700,GOOGLE
22/12/2015,751.6500244,754.8499756,745.5300293,750,750,1365400,GOOGLE
23/12/2015,753.4699707,754.210022,744,750.3099976,750.3099976,1565900,GOOGLE
24/12/2015,749.5499878,751.3499756,746.6199951,748.4000244,748.4000244,527200,GOOGLE
28/12/2015,752.9199829,762.9899902,749.5200195,762.5100098,762.5100098,1515300,GOOGLE
29/12/2015,766.6900024,779.9799805,766.4299927,776.5999756,776.5999756,1765000,GOOGLE
30/12/2015,776.5999756,777.5999756,766.9000244,771,771,1293300,GOOGLE
31/12/2015,769.5,769.5,758.3400269,758.8800049,758.8800049,1500900,GOOGLE
4/1/2016,743,744.0599976,731.2579956,741.8400269,741.8400269,3272800,GOOGLE
5/1/2016,746.4500122,752,738.6400146,742.5800171,742.5800171,1950700,GOOGLE
6/1/2016,730,747.1799927,728.9199829,743.6199951,743.6199951,1947000,GOOGLE
7/1/2016,730.3099976,738.5,719.0599976,726.3900146,726.3900146,2963700,GOOGLE
8/1/2016,731.4500122,733.2299805,713,714.4699707,714.4699707,2450900,GOOGLE
11/1/2016,716.6099854,718.8549805,703.539978,716.0300293,716.0300293,2090600,GOOGLE
12/1/2016,721.6799927,728.75,717.3170166,726.0700073,726.0700073,2024500,GOOGLE
13/1/2016,730.8499756,734.7399902,698.6099854,700.5599976,700.5599976,2501700,GOOGLE
14/1/2016,705.3800049,721.9249878,689.0999756,714.7199707,714.7199707,2225800,GOOGLE
15/1/2016,692.289978,706.7399902,685.3699951,694.4500122,694.4500122,3608100,GOOGLE
19/1/2016,703.2999878,709.9799805,693.4099731,701.789978,701.789978,2268100,GOOGLE
20/1/2016,688.6099854,706.8499756,673.2600098,698.4500122,698.4500122,3445000,GOOGLE
21/1/2016,702.1799927,719.1900024,694.460022,706.5900269,706.5900269,2412200,GOOGLE
22/1/2016,723.5999756,728.1300049,720.1209717,725.25,725.25,2011800,GOOGLE
25/1/2016,723.5800171,729.6799927,710.0100098,711.6699829,711.6699829,1711700,GOOGLE
26/1/2016,713.8499756,718.2800293,706.4799805,713.039978,713.039978,1331700,GOOGLE
27/1/2016,713.6699829,718.2349854,694.3900146,699.9899902,699.9899902,2194200,GOOGLE
28/1/2016,722.2199707,733.6900024,712.3499756,730.960022,730.960022,2676400,GOOGLE
29/1/2016,731.5300293,744.9899902,726.7999878,742.9500122,742.9500122,3474300,GOOGLE
1/2/2016,750.460022,757.8599854,743.2700195,752,752,5139200,GOOGLE
2/2/2016,784.5,789.8699951,764.6500244,764.6500244,764.6500244,6348100,GOOGLE
3/2/2016,770.2199707,774.5,720.5,726.9500122,726.9500122,6171000,GOOGLE
4/2/2016,722.8099976,727,701.8599854,708.0100098,708.0100098,5168700,GOOGLE
5/2/2016,703.8699951,703.9899902,680.1500244,683.5700073,683.5700073,5105700,GOOGLE
8/2/2016,667.8499756,684.0300293,663.0599976,682.7399902,682.7399902,4247400,GOOGLE
9/2/2016,672.3200073,699.9000244,668.7700195,678.1099854,678.1099854,3608900,GOOGLE
10/2/2016,686.8599854,701.3099976,682.1300049,684.1199951,684.1199951,2638000,GOOGLE
11/2/2016,675,689.3499756,668.867981,683.1099854,683.1099854,3024000,GOOGLE
12/2/2016,690.2600098,693.75,678.5999756,682.4000244,682.4000244,2141400,GOOGLE
16/2/2016,692.9799805,698,685.0499878,691,691,2520000,GOOGLE
17/2/2016,698.0900269,709.75,691.3800049,708.4000244,708.4000244,2492600,GOOGLE
18/2/2016,710,712.3499756,696.0300293,697.3499756,697.3499756,1883200,GOOGLE
19/2/2016,695.0300293,703.0809937,694.0499878,700.9099731,700.9099731,1589300,GOOGLE
22/2/2016,707.4500122,713.2399902,702.5100098,706.460022,706.460022,1949800,GOOGLE
23/2/2016,701.4500122,708.4000244,693.5800171,695.8499756,695.8499756,2009300,GOOGLE
24/2/2016,688.9199829,700,680.7800293,699.5599976,699.5599976,1963600,GOOGLE
25/2/2016,700.0100098,705.9799805,690.585022,705.75,705.75,1642200,GOOGLE
26/2/2016,708.5800171,713.4299927,700.8599854,705.0700073,705.0700073,2243500,GOOGLE
29/2/2016,700.3200073,710.8900146,697.6799927,697.7700195,697.7700195,2481100,GOOGLE
1/3/2016,703.6199951,718.8099976,699.7700195,718.8099976,718.8099976,2151400,GOOGLE
2/3/2016,719,720,712,718.8499756,718.8499756,1629000,GOOGLE
3/3/2016,718.6799927,719.4500122,706.0200195,712.4199829,712.4199829,1958000,GOOGLE
4/3/2016,714.9899902,716.4899902,706.0200195,710.8900146,710.8900146,1972100,GOOGLE
7/3/2016,706.9000244,708.0910034,686.9000244,695.1599731,695.1599731,2985100,GOOGLE
8/3/2016,688.5900269,703.789978,685.3400269,693.9699707,693.9699707,2076300,GOOGLE
9/3/2016,698.4699707,705.6799927,694,705.2399902,705.2399902,1421500,GOOGLE
10/3/2016,708.1199951,716.4400024,703.3599854,712.8200073,712.8200073,2833500,GOOGLE
11/3/2016,720,726.9199829,717.125,726.8200073,726.8200073,1970800,GOOGLE
14/3/2016,726.8099976,735.5,725.1500244,730.4899902,730.4899902,1718300,GOOGLE
15/3/2016,726.9199829,732.289978,724.7700195,728.3300171,728.3300171,1721000,GOOGLE
16/3/2016,726.3699951,737.4699707,724.5100098,736.0900269,736.0900269,1624400,GOOGLE
17/3/2016,736.4500122,743.0700073,736,737.7800293,737.7800293,1860800,GOOGLE
18/3/2016,741.8599854,742,731.8300171,737.5999756,737.5999756,2980700,GOOGLE
21/3/2016,736.5,742.5,733.5159912,742.0900269,742.0900269,1836500,GOOGLE
22/3/2016,737.460022,745,737.460022,740.75,740.75,1269700,GOOGLE
23/3/2016,742.3599854,745.7199707,736.1500244,738.0599976,738.0599976,1432100,GOOGLE
24/3/2016,732.0100098,737.7470093,731,735.2999878,735.2999878,1594900,GOOGLE
28/3/2016,736.789978,738.9899902,732.5,733.5300293,733.5300293,1301300,GOOGLE
29/3/2016,734.5900269,747.25,728.7600098,744.7700195,744.7700195,1903800,GOOGLE
30/3/2016,750.0999756,757.8800049,748.7399902,750.5300293,750.5300293,1782400,GOOGLE
31/3/2016,749.25,750.8499756,740.9400024,744.9500122,744.9500122,1718800,GOOGLE
1/4/2016,738.5999756,750.3400269,737,749.9099731,749.9099731,1576700,GOOGLE
4/4/2016,750.0599976,752.7999878,742.4299927,745.289978,745.289978,1134200,GOOGLE
5/4/2016,738,742.7999878,735.3699951,737.7999878,737.7999878,1132300,GOOGLE
6/4/2016,735.7700195,746.2399902,735.5599976,745.6900024,745.6900024,1053700,GOOGLE
7/4/2016,745.3699951,747,736.2800293,740.2800293,740.2800293,1453200,GOOGLE
8/4/2016,743.9699707,745.4500122,735.5499878,739.1500244,739.1500244,1290800,GOOGLE
11/4/2016,743.0200195,745,736.0499878,736.0999756,736.0999756,1220100,GOOGLE
12/4/2016,738,743.8300171,731.0100098,743.0900269,743.0900269,1353000,GOOGLE
13/4/2016,749.1599731,754.3800049,744.2609863,751.7199707,751.7199707,1707100,GOOGLE
14/4/2016,754.0100098,757.3099976,752.7050171,753.2000122,753.2000122,1135300,GOOGLE
15/4/2016,753.9799805,761,752.6939697,759,759,1809300,GOOGLE
18/4/2016,760.460022,768.0499878,757.2999878,766.6099854,766.6099854,1558800,GOOGLE
19/4/2016,769.5100098,769.9000244,749.3300171,753.9299927,753.9299927,2030500,GOOGLE
20/4/2016,758,758.132019,750.0100098,752.6699829,752.6699829,1529200,GOOGLE
21/4/2016,755.3800049,760.4500122,749.5499878,759.1400146,759.1400146,3060500,GOOGLE
22/4/2016,726.2999878,736.1199951,713.6099854,718.7700195,718.7700195,5951900,GOOGLE
25/4/2016,716.0999756,723.9299927,715.5900269,723.1500244,723.1500244,1959200,GOOGLE
26/4/2016,725.4199829,725.7659912,703.026001,708.1400146,708.1400146,2744600,GOOGLE
27/4/2016,707.289978,708.9799805,692.3649902,705.8400269,705.8400269,3098600,GOOGLE
28/4/2016,708.2600098,714.1699829,689.5499878,691.0200195,691.0200195,2867300,GOOGLE
29/4/2016,690.7000122,697.6199951,689,693.0100098,693.0100098,2487700,GOOGLE
2/5/2016,697.6300049,700.6400146,691,698.210022,698.210022,1645300,GOOGLE
3/5/2016,696.8699951,697.8400269,692,692.3599854,692.3599854,1543800,GOOGLE
4/5/2016,690.4899902,699.75,689.0100098,695.7000122,695.7000122,1693500,GOOGLE
5/5/2016,697.7000122,702.3200073,695.7199707,701.4299927,701.4299927,1683500,GOOGLE
6/5/2016,698.3800049,711.8599854,698.1069946,711.1199951,711.1199951,1829300,GOOGLE
9/5/2016,712,718.710022,710,712.9000244,712.9000244,1510300,GOOGLE
10/5/2016,716.75,723.5,715.7199707,723.1799927,723.1799927,1569600,GOOGLE
11/5/2016,723.4099731,724.4799805,712.7999878,715.289978,715.289978,1692100,GOOGLE
12/5/2016,717.0599976,719.25,709,713.3099976,713.3099976,1360700,GOOGLE
13/5/2016,711.9299927,716.6619873,709.2600098,710.8300171,710.8300171,1314500,GOOGLE
16/5/2016,709.1300049,718.4799805,705.6500244,716.4899902,716.4899902,1317100,GOOGLE
17/5/2016,715.9899902,721.5200195,704.1099854,706.2299805,706.2299805,2001200,GOOGLE
18/5/2016,703.6699829,711.5999756,700.6300049,706.6300049,706.6300049,1766800,GOOGLE
19/5/2016,702.3599854,706,696.7999878,700.3200073,700.3200073,1670200,GOOGLE
20/5/2016,701.6199951,714.5800171,700.5200195,709.7399902,709.7399902,1828400,GOOGLE
23/5/2016,706.5300293,711.4780273,704.1799927,704.2399902,704.2399902,1330700,GOOGLE
24/5/2016,706.8599854,720.9699707,706.8599854,720.0900269,720.0900269,1929500,GOOGLE
25/5/2016,720.7600098,727.5100098,719.7050171,725.2700195,725.2700195,1629200,GOOGLE
26/5/2016,722.8699951,728.3300171,720.2800293,724.1199951,724.1199951,1576300,GOOGLE
27/5/2016,724.0100098,733.9359741,724,732.6599731,732.6599731,1975000,GOOGLE
31/5/2016,731.7399902,739.7299805,731.2600098,735.7199707,735.7199707,2129500,GOOGLE
1/6/2016,734.5300293,737.210022,730.6599731,734.1500244,734.1500244,1253600,GOOGLE
2/6/2016,732.5,733.0200195,724.1699829,730.4000244,730.4000244,1341800,GOOGLE
3/6/2016,729.2700195,729.4899902,720.5599976,722.3400269,722.3400269,1226300,GOOGLE
6/6/2016,724.9099731,724.9099731,714.6099854,716.5499878,716.5499878,1565300,GOOGLE
7/6/2016,719.8400269,721.9799805,716.5499878,716.6500244,716.6500244,1336200,GOOGLE
8/6/2016,723.960022,728.5700073,720.5800171,728.2800293,728.2800293,1583700,GOOGLE
9/6/2016,722.8699951,729.539978,722.3359985,728.5800171,728.5800171,988900,GOOGLE
10/6/2016,719.4699707,725.8900146,716.4299927,719.4099731,719.4099731,1216400,GOOGLE
13/6/2016,716.5100098,725.4400024,716.5100098,718.3599854,718.3599854,1258900,GOOGLE
14/6/2016,716.4799805,722.4699707,713.1199951,718.2700195,718.2700195,1306100,GOOGLE
15/6/2016,719,722.9799805,717.3099976,718.9199829,718.9199829,1214500,GOOGLE
16/6/2016,714.9099731,716.6500244,703.2600098,710.3599854,710.3599854,1982500,GOOGLE
17/6/2016,708.6500244,708.8200073,688.4520264,691.7199707,691.7199707,3402400,GOOGLE
20/6/2016,698.7700195,702.4799805,693.4099731,693.710022,693.710022,2082500,GOOGLE
21/6/2016,698.4000244,702.7700195,692.0100098,695.9400024,695.9400024,1465600,GOOGLE
22/6/2016,699.0599976,700.8599854,693.0819702,697.460022,697.460022,1184300,GOOGLE
23/6/2016,697.4500122,701.9500122,687,701.8699951,701.8699951,2171400,GOOGLE
24/6/2016,675.1699829,689.4000244,673.4500122,675.2199707,675.2199707,4449000,GOOGLE
27/6/2016,671,672.2999878,663.2839966,668.2600098,668.2600098,2629000,GOOGLE
28/6/2016,678.9699707,680.3300171,673,680.039978,680.039978,2173800,GOOGLE
29/6/2016,683,687.4290161,681.4099731,684.1099854,684.1099854,1932600,GOOGLE
30/6/2016,685.4699707,692.3200073,683.6500244,692.0999756,692.0999756,1597700,GOOGLE
1/7/2016,692.2000122,700.6500244,692.1300049,699.210022,699.210022,1344700,GOOGLE
5/7/2016,696.0599976,696.9400024,688.8800049,694.9500122,694.9500122,1462600,GOOGLE
6/7/2016,689.9799805,701.6799927,689.0900269,697.7700195,697.7700195,1411900,GOOGLE
7/7/2016,698.0800171,698.2000122,688.2150269,695.3599854,695.3599854,1304200,GOOGLE
8/7/2016,699.5,705.710022,696.4349976,705.6300049,705.6300049,1575200,GOOGLE
11/7/2016,708.0499878,716.5100098,707.2399902,715.0900269,715.0900269,1111800,GOOGLE
12/7/2016,719.1199951,722.9400024,715.9099731,720.6400146,720.6400146,1336900,GOOGLE
13/7/2016,723.6199951,724,716.8499756,716.9799805,716.9799805,935900,GOOGLE
14/7/2016,721.5800171,722.210022,718.0300293,720.9500122,720.9500122,950200,GOOGLE
15/7/2016,725.7299805,725.7399902,719.0549927,719.8499756,719.8499756,1279300,GOOGLE
18/7/2016,722.710022,736.1300049,721.1900024,733.7800293,733.7800293,1295500,GOOGLE
19/7/2016,729.8900146,736.9899902,729,736.960022,736.960022,1227500,GOOGLE
20/7/2016,737.3300171,742.1300049,737.0999756,741.1900024,741.1900024,1289700,GOOGLE
21/7/2016,740.3599854,741.6900024,735.8309937,738.6300049,738.6300049,1026300,GOOGLE
22/7/2016,741.8599854,743.2399902,736.5599976,742.7399902,742.7399902,1259800,GOOGLE
25/7/2016,740.6699829,742.6099854,737.5,739.7700195,739.7700195,1032400,GOOGLE
26/7/2016,739.039978,741.6900024,734.2700195,738.4199829,738.4199829,1186700,GOOGLE
27/7/2016,738.2800293,744.460022,737,741.7700195,741.7700195,1512500,GOOGLE
28/7/2016,747.039978,748.6500244,739.2999878,745.9099731,745.9099731,3530200,GOOGLE
29/7/2016,772.710022,778.5499878,766.7700195,768.789978,768.789978,3841500,GOOGLE
1/8/2016,761.0900269,780.4299927,761.0900269,772.8800049,772.8800049,2700500,GOOGLE
2/8/2016,768.6900024,775.8400269,767.8499756,771.0700073,771.0700073,1784500,GOOGLE
3/8/2016,767.1799927,773.210022,766.8200073,773.1799927,773.1799927,1287400,GOOGLE
4/8/2016,772.2199707,774.0700073,768.7949829,771.6099854,771.6099854,1140300,GOOGLE
5/8/2016,773.7800293,783.039978,772.3400269,782.2199707,782.2199707,1801200,GOOGLE
8/8/2016,782,782.6300049,778.0910034,781.7600098,781.7600098,1107900,GOOGLE
9/8/2016,781.0999756,788.9400024,780.5700073,784.2600098,784.2600098,1318900,GOOGLE
10/8/2016,783.75,786.8120117,782.7780151,784.6799927,784.6799927,786400,GOOGLE
11/8/2016,785,789.75,782.9699707,784.8499756,784.8499756,975100,GOOGLE
12/8/2016,781.5,783.3950195,780.4000244,783.2199707,783.2199707,740500,GOOGLE
15/8/2016,783.75,787.4899902,780.1099854,782.4400024,782.4400024,938200,GOOGLE
16/8/2016,780.2999878,780.9799805,773.4439697,777.1400146,777.1400146,1028000,GOOGLE
17/8/2016,777.3200073,780.8099976,773.5300293,779.9099731,779.9099731,924200,GOOGLE
18/8/2016,780.0100098,782.8599854,777,777.5,777.5,719400,GOOGLE
19/8/2016,775,777.0999756,773.1300049,775.4199829,775.4199829,861500,GOOGLE
22/8/2016,773.2700195,774.539978,770.0499878,772.1500244,772.1500244,951400,GOOGLE
23/8/2016,775.4799805,776.4400024,771.7849731,772.0800171,772.0800171,928200,GOOGLE
24/8/2016,770.5800171,774.5,767.0700073,769.6400146,769.6400146,1072000,GOOGLE
25/8/2016,767,771.8900146,763.1849976,769.4099731,769.4099731,926900,GOOGLE
26/8/2016,769,776.0800171,765.8499756,769.539978,769.539978,1166700,GOOGLE
29/8/2016,768.7399902,774.9899902,766.6149902,772.1500244,772.1500244,847600,GOOGLE
30/8/2016,769.3300171,774.4660034,766.8400269,769.0900269,769.0900269,1130000,GOOGLE
31/8/2016,767.0100098,769.0900269,765.3800049,767.0499878,767.0499878,1248600,GOOGLE
1/9/2016,769.25,771.0200195,764.2999878,768.7800293,768.7800293,925100,GOOGLE
2/9/2016,773.0100098,773.9199829,768.4099731,771.460022,771.460022,1072700,GOOGLE
6/9/2016,773.4500122,782,771,780.0800171,780.0800171,1442800,GOOGLE
7/9/2016,780,782.7299805,776.2000122,780.3499756,780.3499756,893700,GOOGLE
8/9/2016,778.5900269,780.3499756,773.5800171,775.3200073,775.3200073,1270300,GOOGLE
9/9/2016,770.0999756,773.2449951,759.6599731,759.6599731,759.6599731,1885500,GOOGLE
12/9/2016,755.1300049,770.289978,754,769.0200195,769.0200195,1311000,GOOGLE
13/9/2016,764.4799805,766.2199707,755.7999878,759.6900024,759.6900024,1395000,GOOGLE
14/9/2016,759.6099854,767.6799927,759.1099854,762.4899902,762.4899902,1087400,GOOGLE
15/9/2016,762.8900146,773.7999878,759.960022,771.7600098,771.7600098,1305100,GOOGLE
16/9/2016,769.75,769.75,764.6599731,768.8800049,768.8800049,2049300,GOOGLE
19/9/2016,772.4199829,774,764.440979,765.7000122,765.7000122,1172800,GOOGLE
20/9/2016,769,773.3300171,768.5300293,771.4099731,771.4099731,978600,GOOGLE
21/9/2016,772.6599731,777.1599731,768.3010254,776.2199707,776.2199707,1167800,GOOGLE
22/9/2016,780,789.8499756,778.4400024,787.210022,787.210022,1486200,GOOGLE
23/9/2016,786.5900269,788.9299927,784.1500244,786.9000244,786.9000244,1411900,GOOGLE
26/9/2016,782.7399902,782.7399902,773.0700073,774.210022,774.210022,1533200,GOOGLE
27/9/2016,775.5,785.9899902,774.3079834,783.0100098,783.0100098,1153200,GOOGLE
28/9/2016,777.8499756,781.8099976,774.9699707,781.5599976,781.5599976,1109800,GOOGLE
29/9/2016,781.4400024,785.7999878,774.2319946,775.0100098,775.0100098,1314700,GOOGLE
30/9/2016,776.3300171,780.9400024,774.0900269,777.289978,777.289978,1585300,GOOGLE
3/10/2016,774.25,776.0650024,769.5,772.5599976,772.5599976,1278800,GOOGLE
4/10/2016,776.0300293,778.710022,772.8900146,776.4299927,776.4299927,1201400,GOOGLE
5/10/2016,779.3099976,782.0700073,775.6500244,776.4699707,776.4699707,1461200,GOOGLE
6/10/2016,779,780.4799805,775.539978,776.8599854,776.8599854,1070700,GOOGLE
7/10/2016,779.6599731,779.6599731,770.75,775.0800171,775.0800171,933200,GOOGLE
10/10/2016,777.710022,789.3800049,775.8699951,785.9400024,785.9400024,1174900,GOOGLE
11/10/2016,786.6599731,792.2800293,780.5800171,783.0700073,783.0700073,1372500,GOOGLE
12/10/2016,783.7600098,788.1300049,782.0599976,786.1400146,786.1400146,937400,GOOGLE
13/10/2016,781.2199707,781.2199707,773,778.1900024,778.1900024,1365300,GOOGLE
14/10/2016,781.6500244,783.9500122,776,778.5300293,778.5300293,852500,GOOGLE
17/10/2016,779.7999878,785.8499756,777.5,779.960022,779.960022,1093000,GOOGLE
18/10/2016,787.8499756,801.6099854,785.5650024,795.2600098,795.2600098,2056900,GOOGLE
19/10/2016,798.2399902,804.5999756,798.0300293,801.5,801.5,1766800,GOOGLE
20/10/2016,803.2999878,803.9699707,796.0300293,796.9699707,796.9699707,1757500,GOOGLE
21/10/2016,795,799.5,794,799.3699951,799.3699951,1266200,GOOGLE
24/10/2016,804.9000244,815.1799927,804.8200073,813.1099854,813.1099854,1697500,GOOGLE
25/10/2016,816.6799927,816.6799927,805.1400146,807.6699829,807.6699829,1576400,GOOGLE
26/10/2016,806.3400269,806.9799805,796.3200073,799.0700073,799.0700073,1647700,GOOGLE
27/10/2016,801,803.4899902,791.5,795.3499756,795.3499756,2749200,GOOGLE
28/10/2016,808.3499756,815.4899902,793.5900269,795.3699951,795.3699951,4269900,GOOGLE
31/10/2016,795.4699707,796.8599854,784,784.539978,784.539978,2427300,GOOGLE
1/11/2016,782.8900146,789.4899902,775.539978,783.6099854,783.6099854,2406400,GOOGLE
2/11/2016,778.2000122,781.6500244,763.4500122,768.7000122,768.7000122,1872400,GOOGLE
3/11/2016,767.25,769.9500122,759.0300293,762.1300049,762.1300049,1943200,GOOGLE
4/11/2016,750.6599731,770.3599854,750.5609741,762.0200195,762.0200195,2134800,GOOGLE
7/11/2016,774.5,785.1900024,772.5499878,782.5200195,782.5200195,1585100,GOOGLE
8/11/2016,783.4000244,795.6329956,780.1900024,790.5100098,790.5100098,1366900,GOOGLE
9/11/2016,779.9400024,791.2269897,771.6699829,785.3099976,785.3099976,2607100,GOOGLE
10/11/2016,791.1699829,791.1699829,752.1799927,762.5599976,762.5599976,4745200,GOOGLE
11/11/2016,756.539978,760.7800293,750.3800049,754.0200195,754.0200195,2431800,GOOGLE
14/11/2016,755.5999756,757.8499756,727.539978,736.0800171,736.0800171,3654400,GOOGLE
15/11/2016,746.9699707,764.4160156,746.9699707,758.4899902,758.4899902,2384000,GOOGLE
16/11/2016,755.2000122,766.3599854,750.5100098,764.4799805,764.4799805,1472600,GOOGLE
17/11/2016,766.9199829,772.7000122,764.2299805,771.2299805,771.2299805,1304000,GOOGLE
18/11/2016,771.3699951,775,760,760.539978,760.539978,1547100,GOOGLE
21/11/2016,762.6099854,769.7000122,760.5999756,769.2000122,769.2000122,1330600,GOOGLE
22/11/2016,772.6300049,776.960022,767,768.2700195,768.2700195,1593100,GOOGLE
23/11/2016,767.7299805,768.28302,755.25,760.9899902,760.9899902,1478400,GOOGLE
25/11/2016,764.2600098,765,760.5200195,761.6799927,761.6799927,587400,GOOGLE
28/11/2016,760,779.5300293,759.7999878,768.2399902,768.2399902,2188200,GOOGLE
29/11/2016,771.5300293,778.5,768.2399902,770.8400269,770.8400269,1616600,GOOGLE
30/11/2016,770.0700073,772.9899902,754.8300171,758.039978,758.039978,2392900,GOOGLE
1/12/2016,757.4400024,759.8499756,737.0250244,747.9199829,747.9199829,3017900,GOOGLE
2/12/2016,744.5900269,754,743.0999756,750.5,750.5,1452500,GOOGLE
5/12/2016,757.710022,763.9000244,752.9000244,762.5200195,762.5200195,1394200,GOOGLE
6/12/2016,764.7299805,768.8300171,757.3400269,759.1099854,759.1099854,1690700,GOOGLE
7/12/2016,761,771.3599854,755.7999878,771.1900024,771.1900024,1761000,GOOGLE
8/12/2016,772.4799805,778.1799927,767.2299805,776.4199829,776.4199829,1488100,GOOGLE
9/12/2016,780,789.4299927,779.0209961,789.289978,789.289978,1821900,GOOGLE
12/12/2016,785.039978,791.25,784.3549805,789.2700195,789.2700195,2104100,GOOGLE
13/12/2016,793.9000244,804.3800049,793.3400269,796.0999756,796.0999756,2145200,GOOGLE
14/12/2016,797.4000244,804,794.0100098,797.0700073,797.0700073,1704200,GOOGLE
15/12/2016,797.3400269,803,792.9199829,797.8499756,797.8499756,1626500,GOOGLE
16/12/2016,800.4000244,800.8560181,790.289978,790.7999878,790.7999878,2443800,GOOGLE
19/12/2016,790.2199707,797.6599731,786.2700195,794.2000122,794.2000122,1232100,GOOGLE
20/12/2016,796.7600098,798.6500244,793.2700195,796.4199829,796.4199829,951000,GOOGLE
21/12/2016,795.8400269,796.6760254,787.0999756,794.5599976,794.5599976,1211300,GOOGLE
22/12/2016,792.3599854,793.3200073,788.5800171,791.2600098,791.2600098,972200,GOOGLE
23/12/2016,790.9000244,792.7399902,787.2800293,789.9099731,789.9099731,623400,GOOGLE
27/12/2016,790.6799927,797.8599854,787.6569824,791.5499878,791.5499878,789100,GOOGLE
28/12/2016,793.7000122,794.2299805,783.2000122,785.0499878,785.0499878,1153800,GOOGLE
29/12/2016,783.3300171,785.9299927,778.9199829,782.789978,782.789978,744300,GOOGLE
30/12/2016,782.75,782.7800293,770.4099731,771.8200073,771.8200073,1770000,GOOGLE
3/1/2017,778.8099976,789.6300049,775.7999878,786.1400146,786.1400146,1657300,GOOGLE
4/1/2017,788.3599854,791.3400269,783.1599731,786.9000244,786.9000244,1073000,GOOGLE
5/1/2017,786.0800171,794.4799805,785.0200195,794.0200195,794.0200195,1335200,GOOGLE
6/1/2017,795.2600098,807.9000244,792.2039795,806.1500244,806.1500244,1640200,GOOGLE
9/1/2017,806.4000244,809.9660034,802.8300171,806.6500244,806.6500244,1274600,GOOGLE
10/1/2017,807.8599854,809.1300049,803.5100098,804.789978,804.789978,1176800,GOOGLE
11/1/2017,805,808.1500244,801.3699951,807.9099731,807.9099731,1065900,GOOGLE
12/1/2017,807.1400146,807.3900146,799.1699829,806.3599854,806.3599854,1353100,GOOGLE
13/1/2017,807.4799805,811.223999,806.6900024,807.8800049,807.8800049,1099200,GOOGLE
17/1/2017,807.0800171,807.1400146,800.3699951,804.6099854,804.6099854,1362100,GOOGLE
18/1/2017,805.8099976,806.2050171,800.9899902,806.0700073,806.0700073,1294400,GOOGLE
19/1/2017,805.1199951,809.4799805,801.7999878,802.1749878,802.1749878,919300,GOOGLE
20/1/2017,806.9099731,806.9099731,801.6900024,805.0200195,805.0200195,1670000,GOOGLE
23/1/2017,807.25,820.8699951,803.7399902,819.3099976,819.3099976,1963600,GOOGLE
24/1/2017,822.2999878,825.9000244,817.8209839,823.8699951,823.8699951,1474000,GOOGLE
25/1/2017,829.6199951,835.7700195,825.0599976,835.6699829,835.6699829,1494500,GOOGLE
26/1/2017,837.8099976,838,827.0100098,832.1500244,832.1500244,2973900,GOOGLE
27/1/2017,834.710022,841.9500122,820.4400024,823.3099976,823.3099976,2965800,GOOGLE
30/1/2017,814.6599731,815.8400269,799.7999878,802.3200073,802.3200073,3246600,GOOGLE
31/1/2017,796.8599854,801.25,790.5200195,796.789978,796.789978,2160600,GOOGLE
1/2/2017,799.6799927,801.1900024,791.1900024,795.6950073,795.6950073,2029700,GOOGLE
2/2/2017,793.7999878,802.7000122,792,798.5300293,798.5300293,1532100,GOOGLE
3/2/2017,802.9899902,806,800.3699951,801.4899902,801.4899902,1463400,GOOGLE
6/2/2017,799.7000122,801.6699829,795.25,801.3400269,801.3400269,1184500,GOOGLE
7/2/2017,803.9899902,810.5,801.7800293,806.9699707,806.9699707,1241200,GOOGLE
8/2/2017,807,811.8400269,803.1900024,808.3800049,808.3800049,1155300,GOOGLE
9/2/2017,809.5100098,810.6599731,804.539978,809.5599976,809.5599976,989700,GOOGLE
10/2/2017,811.7000122,815.25,809.7800293,813.6699829,813.6699829,1135000,GOOGLE
13/2/2017,816,820.9589844,815.4899902,819.2399902,819.2399902,1213300,GOOGLE
14/2/2017,819,823,816,820.4500122,820.4500122,1054700,GOOGLE
15/2/2017,819.3599854,823,818.4699707,818.9799805,818.9799805,1313600,GOOGLE
16/2/2017,819.9299927,824.4000244,818.9799805,824.1599731,824.1599731,1287600,GOOGLE
17/2/2017,823.0200195,828.0700073,821.6550293,828.0700073,828.0700073,1611000,GOOGLE
21/2/2017,828.6599731,833.4500122,828.3499756,831.6599731,831.6599731,1262300,GOOGLE
22/2/2017,828.6599731,833.25,828.6400146,830.7600098,830.7600098,982900,GOOGLE
23/2/2017,830.1199951,832.460022,822.8800049,831.3300171,831.3300171,1472800,GOOGLE
24/2/2017,827.7299805,829,824.2000122,828.6400146,828.6400146,1392200,GOOGLE
27/2/2017,824.5499878,830.5,824,829.2800293,829.2800293,1101500,GOOGLE
28/2/2017,825.6099854,828.539978,820.2000122,823.210022,823.210022,2260800,GOOGLE
1/3/2017,828.8499756,836.2550049,827.2600098,835.2399902,835.2399902,1496500,GOOGLE
2/3/2017,833.8499756,834.5100098,829.6400146,830.6300049,830.6300049,942500,GOOGLE
3/3/2017,830.5599976,831.3599854,825.7509766,829.0800171,829.0800171,896400,GOOGLE
6/3/2017,826.9500122,828.8800049,822.4000244,827.7800293,827.7800293,1109000,GOOGLE
7/3/2017,827.4000244,833.4099731,826.5200195,831.9099731,831.9099731,1037600,GOOGLE
8/3/2017,833.5100098,838.1500244,831.789978,835.3699951,835.3699951,989800,GOOGLE
9/3/2017,836,842,834.210022,838.6799927,838.6799927,1261500,GOOGLE
10/3/2017,843.2800293,844.9099731,839.5,843.25,843.25,1704000,GOOGLE
13/3/2017,844,848.6849976,843.25,845.539978,845.539978,1223600,GOOGLE
14/3/2017,843.6400146,847.2399902,840.7999878,845.6199951,845.6199951,779900,GOOGLE
15/3/2017,847.5900269,848.6300049,840.7700195,847.2000122,847.2000122,1381500,GOOGLE
16/3/2017,849.0300293,850.8499756,846.1300049,848.7800293,848.7800293,977600,GOOGLE
17/3/2017,851.6099854,853.4000244,847.1099854,852.1199951,852.1199951,1712300,GOOGLE
20/3/2017,850.0100098,850.2199707,845.1500244,848.4000244,848.4000244,1231500,GOOGLE
21/3/2017,851.4000244,853.5,829.0200195,830.460022,830.460022,2463500,GOOGLE
22/3/2017,831.9099731,835.5499878,827.1799927,829.5900269,829.5900269,1401500,GOOGLE
23/3/2017,821,822.5700073,812.257019,817.5800171,817.5800171,3487100,GOOGLE
24/3/2017,820.0800171,821.9299927,808.8900146,814.4299927,814.4299927,1981000,GOOGLE
27/3/2017,806.9500122,821.6300049,803.3699951,819.5100098,819.5100098,1894300,GOOGLE
28/3/2017,820.4099731,825.9899902,814.0269775,820.9199829,820.9199829,1620500,GOOGLE
29/3/2017,825,832.7650146,822.3800049,831.4099731,831.4099731,1786300,GOOGLE
30/3/2017,833.5,833.6799927,829,831.5,831.5,1055300,GOOGLE
31/3/2017,828.9699707,831.6400146,827.3900146,829.5599976,829.5599976,1401900,GOOGLE
3/4/2017,829.2199707,840.8499756,829.2199707,838.5499878,838.5499878,1671500,GOOGLE
4/4/2017,831.3599854,835.1799927,829.0360107,834.5700073,834.5700073,1045400,GOOGLE
5/4/2017,835.5100098,842.4500122,830.7199707,831.4099731,831.4099731,1555300,GOOGLE
6/4/2017,832.4000244,836.3900146,826.460022,827.8800049,827.8800049,1254400,GOOGLE
7/4/2017,827.960022,828.4849854,820.5130005,824.6699829,824.6699829,1057300,GOOGLE
10/4/2017,825.3900146,829.3499756,823.7700195,824.7299805,824.7299805,978900,GOOGLE
11/4/2017,824.710022,827.427002,817.0200195,823.3499756,823.3499756,1079700,GOOGLE
12/4/2017,821.9299927,826.6599731,821.0200195,824.3200073,824.3200073,900500,GOOGLE
13/4/2017,822.1400146,826.3800049,821.4400024,823.5599976,823.5599976,1122400,GOOGLE
17/4/2017,825.0100098,837.75,824.4699707,837.1699829,837.1699829,895000,GOOGLE
18/4/2017,834.2199707,838.9299927,832.710022,836.8200073,836.8200073,836700,GOOGLE
19/4/2017,839.789978,842.2199707,836.289978,838.210022,838.210022,954200,GOOGLE
20/4/2017,841.4400024,845.2000122,839.3200073,841.6500244,841.6500244,959000,GOOGLE
21/4/2017,842.8800049,843.8800049,840.5999756,843.1900024,843.1900024,1323600,GOOGLE
24/4/2017,851.2000122,863.4500122,849.8599854,862.7600098,862.7600098,1372500,GOOGLE
25/4/2017,865,875,862.8099976,872.2999878,872.2999878,1672000,GOOGLE
26/4/2017,874.2299805,876.0499878,867.7479858,871.7299805,871.7299805,1237200,GOOGLE
27/4/2017,873.5999756,875.4000244,870.3800049,874.25,874.25,2026800,GOOGLE
28/4/2017,910.6599731,916.8499756,905.7700195,905.960022,905.960022,3276300,GOOGLE
1/5/2017,901.9400024,915.6799927,901.4500122,912.5700073,912.5700073,2116000,GOOGLE
2/5/2017,909.6199951,920.7700195,909.4530029,916.4400024,916.4400024,1587200,GOOGLE
3/5/2017,914.8599854,928.0999756,912.5430298,927.039978,927.039978,1499500,GOOGLE
4/5/2017,926.0700073,935.9299927,924.5900269,931.6599731,931.6599731,1422100,GOOGLE
5/5/2017,933.539978,934.9000244,925.2000122,927.1300049,927.1300049,1911300,GOOGLE
8/5/2017,926.1199951,936.9249878,925.2600098,934.2999878,934.2999878,1329800,GOOGLE
9/5/2017,936.9500122,937.5,929.5300293,932.1699829,932.1699829,1581800,GOOGLE
10/5/2017,931.9799805,932,925.1599731,928.7800293,928.7800293,1173900,GOOGLE
11/5/2017,925.3200073,932.5300293,923.0300293,930.5999756,930.5999756,835000,GOOGLE
12/5/2017,931.5300293,933.4400024,927.8499756,932.2199707,932.2199707,1050600,GOOGLE
15/5/2017,932.9500122,938.25,929.3400269,937.0800171,937.0800171,1108100,GOOGLE
16/5/2017,940,943.1099854,937.5800171,943,943,969500,GOOGLE
17/5/2017,935.6699829,939.3330078,918.1400146,919.6199951,919.6199951,2362100,GOOGLE
18/5/2017,921,933.1699829,918.75,930.2399902,930.2399902,1596900,GOOGLE
19/5/2017,931.4699707,937.7550049,931,934.0100098,934.0100098,1393000,GOOGLE
22/5/2017,935,941.8829956,935,941.8599854,941.8599854,1120400,GOOGLE
23/5/2017,947.9199829,951.46698,942.5750122,948.8200073,948.8200073,1270800,GOOGLE
24/5/2017,952.9799805,955.0900269,949.5,954.960022,954.960022,1024800,GOOGLE
25/5/2017,957.3300171,972.6290283,955.4699707,969.539978,969.539978,1660500,GOOGLE
26/5/2017,969.7000122,974.9799805,965.0300293,971.4699707,971.4699707,1252000,GOOGLE
30/5/2017,970.3099976,976.2000122,969.4899902,975.8800049,975.8800049,1466700,GOOGLE
31/5/2017,975.0200195,979.2700195,960.1799927,964.8599854,964.8599854,2448100,GOOGLE
1/6/2017,968.9500122,971.5,960.0100098,966.9500122,966.9500122,1410500,GOOGLE
2/6/2017,969.460022,975.8800049,966,975.5999756,975.5999756,1751000,GOOGLE
5/6/2017,976.5499878,986.9099731,975.0999756,983.6799927,983.6799927,1252100,GOOGLE
6/6/2017,983.1599731,988.25,975.1400146,976.5700073,976.5700073,1814600,GOOGLE
7/6/2017,980,983.9799805,975.9400024,980.9400024,980.9400024,1453900,GOOGLE
8/6/2017,982.3499756,984.5700073,977.2000122,983.4099731,983.4099731,1481900,GOOGLE
9/6/2017,984.5,984.5,935.6300049,949.8300171,949.8300171,3309400,GOOGLE
12/6/2017,939.5599976,949.3549805,915.2329712,942.9000244,942.9000244,3763500,GOOGLE
13/6/2017,951.9099731,959.9799805,944.0900269,953.4000244,953.4000244,2013300,GOOGLE
14/6/2017,959.9199829,961.1500244,942.25,950.7600098,950.7600098,1489700,GOOGLE
15/6/2017,933.9699707,943.3389893,924.4400024,942.3099976,942.3099976,2133100,GOOGLE
16/6/2017,940,942.039978,931.5949707,939.7800293,939.7800293,3094700,GOOGLE
19/6/2017,949.960022,959.9899902,949.0499878,957.3699951,957.3699951,1533300,GOOGLE
20/6/2017,957.5200195,961.6199951,950.0100098,950.6300049,950.6300049,1126000,GOOGLE
21/6/2017,953.6400146,960.0999756,950.7600098,959.4500122,959.4500122,1202200,GOOGLE
22/6/2017,958.7000122,960.7199707,954.5499878,957.0900269,957.0900269,941400,GOOGLE
23/6/2017,956.8300171,966,954.2000122,965.5900269,965.5900269,1527900,GOOGLE
26/6/2017,969.9000244,973.3099976,950.789978,952.2700195,952.2700195,1598400,GOOGLE
27/6/2017,942.460022,948.289978,926.8499756,927.3300171,927.3300171,2579900,GOOGLE
28/6/2017,929,942.75,916,940.4899902,940.4899902,2721400,GOOGLE
29/6/2017,929.9199829,931.2600098,910.6199951,917.789978,917.789978,3299200,GOOGLE
30/6/2017,926.0499878,926.0499878,908.3099976,908.7299805,908.7299805,2090200,GOOGLE
3/7/2017,912.1799927,913.9400024,894.789978,898.7000122,898.7000122,1709800,GOOGLE
5/7/2017,901.7600098,914.5100098,898.5,911.710022,911.710022,1813900,GOOGLE
6/7/2017,904.1199951,914.9439697,899.7000122,906.6900024,906.6900024,1424500,GOOGLE
7/7/2017,908.8499756,921.539978,908.8499756,918.5900269,918.5900269,1637800,GOOGLE
10/7/2017,921.7700195,930.3800049,919.5900269,928.7999878,928.7999878,1192800,GOOGLE
11/7/2017,929.539978,931.4299927,922,930.0900269,930.0900269,1113200,GOOGLE
12/7/2017,938.6799927,946.2999878,934.4699707,943.8300171,943.8300171,1532100,GOOGLE
13/7/2017,946.289978,954.4500122,943.0100098,947.1599731,947.1599731,1294700,GOOGLE
14/7/2017,952,956.9099731,948.0050049,955.9899902,955.9899902,1053800,GOOGLE
17/7/2017,957,960.7399902,949.2410278,953.4199829,953.4199829,1165500,GOOGLE
18/7/2017,953,968.039978,950.5999756,965.4000244,965.4000244,1154000,GOOGLE
19/7/2017,967.8400269,973.039978,964.0300293,970.8900146,970.8900146,1224500,GOOGLE
20/7/2017,975,975.9000244,961.5100098,968.1500244,968.1500244,1624500,GOOGLE
21/7/2017,962.25,973.2299805,960.1500244,972.9199829,972.9199829,1711000,GOOGLE
24/7/2017,972.2199707,986.2000122,970.7700195,980.3400269,980.3400269,3248300,GOOGLE
25/7/2017,953.8099976,959.7000122,945.4000244,950.7000122,950.7000122,4661000,GOOGLE
26/7/2017,954.6799927,955,942.2789917,947.7999878,947.7999878,2088300,GOOGLE
27/7/2017,951.7800293,951.7800293,920,934.0900269,934.0900269,3213000,GOOGLE
28/7/2017,929.4000244,943.8300171,927.5,941.5300293,941.5300293,1846400,GOOGLE
31/7/2017,941.8900146,943.5900269,926.039978,930.5,930.5,1970100,GOOGLE
1/8/2017,932.3800049,937.4470215,929.2600098,930.8300171,930.8300171,1277700,GOOGLE
2/8/2017,928.6099854,932.5999756,916.6799927,930.3900146,930.3900146,1824400,GOOGLE
3/8/2017,930.3400269,932.2399902,922.2399902,923.6500244,923.6500244,1202500,GOOGLE
4/8/2017,926.75,930.3070068,923.0300293,927.960022,927.960022,1082300,GOOGLE
7/8/2017,929.0599976,931.7000122,926.5,929.3599854,929.3599854,1032200,GOOGLE
8/8/2017,927.0900269,935.8140259,925.6099854,926.789978,926.789978,1061600,GOOGLE
9/8/2017,920.6099854,925.9799805,917.25,922.9000244,922.9000244,1192100,GOOGLE
10/8/2017,917.5499878,919.2600098,906.1300049,907.2399902,907.2399902,1824000,GOOGLE
11/8/2017,907.9699707,917.7800293,905.5800171,914.3900146,914.3900146,1206800,GOOGLE
14/8/2017,922.5300293,924.6680298,918.1900024,922.6699829,922.6699829,1064500,GOOGLE
15/8/2017,924.2299805,926.5499878,919.8200073,922.2199707,922.2199707,883400,GOOGLE
16/8/2017,925.289978,932.7000122,923.4450073,926.960022,926.960022,1006700,GOOGLE
17/8/2017,925.7800293,926.8599854,910.9799805,910.9799805,910.9799805,1277200,GOOGLE
18/8/2017,910.3099976,915.2750244,907.1539917,910.6699829,910.6699829,1342700,GOOGLE
21/8/2017,910,913,903.4000244,906.6599731,906.6599731,943400,GOOGLE
22/8/2017,912.7199707,925.8599854,911.4749756,924.6900024,924.6900024,1166700,GOOGLE
23/8/2017,921.9299927,929.9299927,919.3599854,927,927,1090200,GOOGLE
24/8/2017,928.6599731,930.8400269,915.5,921.2800293,921.2800293,1270300,GOOGLE
25/8/2017,923.4899902,925.5549927,915.5,915.8900146,915.8900146,1053400,GOOGLE
28/8/2017,916,919.2449951,911.8699951,913.8099976,913.8099976,1086500,GOOGLE
29/8/2017,905.0999756,923.3300171,905,921.289978,921.289978,1185600,GOOGLE
30/8/2017,920.0499878,930.8189697,919.6500244,929.5700073,929.5700073,1301200,GOOGLE
31/8/2017,931.7600098,941.9799805,931.7600098,939.3300171,939.3300171,1582600,GOOGLE
1/9/2017,941.1300049,942.4799805,935.1500244,937.3400269,937.3400269,947400,GOOGLE
5/9/2017,933.0800171,937,921.960022,928.4500122,928.4500122,1326400,GOOGLE
6/9/2017,930.1500244,930.914978,919.2700195,927.8099976,927.8099976,1527700,GOOGLE
7/9/2017,931.7299805,936.4099731,923.6199951,935.9500122,935.9500122,1212700,GOOGLE
8/9/2017,936.4899902,936.9899902,924.8800049,926.5,926.5,1011500,GOOGLE
11/9/2017,934.25,938.3800049,926.9199829,929.0800171,929.0800171,1267000,GOOGLE
12/9/2017,932.5900269,933.4799805,923.8610229,932.0700073,932.0700073,1134400,GOOGLE
13/9/2017,930.6599731,937.25,929.8599854,935.0900269,935.0900269,1102600,GOOGLE
14/9/2017,931.25,932.7700195,924,925.1099854,925.1099854,1397600,GOOGLE
15/9/2017,924.6599731,926.4899902,916.3599854,920.289978,920.289978,2505400,GOOGLE
18/9/2017,920.0100098,922.0800171,910.5999756,915,915,1306900,GOOGLE
19/9/2017,917.4199829,922.4199829,912.5499878,921.8099976,921.8099976,936700,GOOGLE
20/9/2017,922.9799805,933.8800049,922,931.5800171,931.5800171,1669800,GOOGLE
21/9/2017,933,936.5300293,923.8300171,932.4500122,932.4500122,1290600,GOOGLE
22/9/2017,927.75,934.7299805,926.4799805,928.5300293,928.5300293,1052700,GOOGLE
25/9/2017,925.4500122,926.4000244,909.7000122,920.9699707,920.9699707,1856800,GOOGLE
26/9/2017,923.7199707,930.8200073,921.1400146,924.8599854,924.8599854,1666900,GOOGLE
27/9/2017,927.7399902,949.9000244,927.7399902,944.4899902,944.4899902,2239400,GOOGLE
28/9/2017,941.3599854,950.6900024,940.5499878,949.5,949.5,1020300,GOOGLE
29/9/2017,952,959.7860107,951.5100098,959.1099854,959.1099854,1581000,GOOGLE
2/10/2017,959.9799805,962.539978,947.8400269,953.2700195,953.2700195,1283400,GOOGLE
3/10/2017,954,958,949.1400146,957.789978,957.789978,888300,GOOGLE
4/10/2017,957,960.3900146,950.6900024,951.6799927,951.6799927,952400,GOOGLE
5/10/2017,955.4899902,970.9099731,955.1799927,969.960022,969.960022,1213800,GOOGLE
6/10/2017,966.7000122,979.460022,963.3599854,978.8900146,978.8900146,1173900,GOOGLE
9/10/2017,980,985.4249878,976.1099854,977,977,891400,GOOGLE
10/10/2017,980,981.5700073,966.0800171,972.5999756,972.5999756,968400,GOOGLE
11/10/2017,973.7199707,990.710022,972.25,989.25,989.25,1693300,GOOGLE
12/10/2017,987.4500122,994.1199951,985,987.8300171,987.8300171,1262400,GOOGLE
13/10/2017,992,997.210022,989,989.6799927,989.6799927,1169800,GOOGLE
16/10/2017,992.0999756,993.9069824,984,992,992,910500,GOOGLE
17/10/2017,990.289978,996.4400024,988.5900269,992.1799927,992.1799927,1290200,GOOGLE
18/10/2017,991.7700195,996.7199707,986.9749756,992.8099976,992.8099976,1057600,GOOGLE
19/10/2017,986,988.8800049,978.3900146,984.4500122,984.4500122,1313600,GOOGLE
20/10/2017,989.4400024,991,984.5800171,988.2000122,988.2000122,1183200,GOOGLE
23/10/2017,989.5200195,989.5200195,966.1199951,968.4500122,968.4500122,1478400,GOOGLE
24/10/2017,970,972.2299805,961,970.539978,970.539978,1212200,GOOGLE
25/10/2017,968.3699951,976.0900269,960.5200195,973.3300171,973.3300171,1211300,GOOGLE
26/10/2017,980,987.5999756,972.2000122,972.5599976,972.5599976,2042100,GOOGLE
27/10/2017,1009.190002,1048.390015,1008.200012,1019.27002,1019.27002,5167700,GOOGLE
30/10/2017,1014,1024.969971,1007.5,1017.109985,1017.109985,2085100,GOOGLE
31/10/2017,1015.219971,1024,1010.419983,1016.640015,1016.640015,1330700,GOOGLE
1/11/2017,1017.210022,1029.670044,1016.950012,1025.5,1025.5,1373400,GOOGLE
2/11/2017,1021.76001,1028.089966,1013.01001,1025.579956,1025.579956,1049000,GOOGLE
3/11/2017,1022.109985,1032.650024,1020.309998,1032.47998,1032.47998,1076400,GOOGLE
6/11/2017,1028.98999,1034.869995,1025,1025.900024,1025.900024,1125200,GOOGLE
7/11/2017,1027.27002,1033.969971,1025.130005,1033.329956,1033.329956,1112300,GOOGLE
8/11/2017,1030.52002,1043.521973,1028.449951,1039.849976,1039.849976,1088700,GOOGLE
9/11/2017,1033.98999,1033.98999,1019.666016,1031.26001,1031.26001,1245200,GOOGLE
10/11/2017,1026.459961,1030.76001,1025.280029,1028.069946,1028.069946,720000,GOOGLE
13/11/2017,1023.419983,1031.579956,1022.570007,1025.75,1025.75,885800,GOOGLE
14/11/2017,1022.590027,1026.810059,1014.150024,1026,1026,959200,GOOGLE
15/11/2017,1019.210022,1024.089966,1015.419983,1020.909973,1020.909973,854000,GOOGLE
16/11/2017,1022.52002,1035.920044,1022.52002,1032.5,1032.5,1129700,GOOGLE
17/11/2017,1034.01001,1034.420044,1017.75,1019.090027,1019.090027,1397100,GOOGLE
20/11/2017,1020.26001,1022.609985,1017.5,1018.380005,1018.380005,953500,GOOGLE
21/11/2017,1023.309998,1035.109985,1022.655029,1034.48999,1034.48999,1097000,GOOGLE
22/11/2017,1035,1039.706055,1031.430054,1035.959961,1035.959961,746300,GOOGLE
24/11/2017,1035.869995,1043.177979,1035,1040.609985,1040.609985,537000,GOOGLE
27/11/2017,1040,1055.459961,1038.439941,1054.209961,1054.209961,1307900,GOOGLE
28/11/2017,1055.089966,1062.375,1040,1047.410034,1047.410034,1424400,GOOGLE
29/11/2017,1042.680054,1044.079956,1015.650024,1021.659973,1021.659973,2459400,GOOGLE
30/11/2017,1022.369995,1028.48999,1015,1021.409973,1021.409973,1724000,GOOGLE
1/12/2017,1015.799988,1022.48999,1002.02002,1010.169983,1010.169983,1909600,GOOGLE
4/12/2017,1012.659973,1016.099976,995.5700073,998.6799927,998.6799927,1906400,GOOGLE
5/12/2017,995.9400024,1020.609985,988.2800293,1005.150024,1005.150024,2067300,GOOGLE
6/12/2017,1001.5,1024.969971,1001.140015,1018.380005,1018.380005,1272000,GOOGLE
7/12/2017,1020.429993,1034.23999,1018.070984,1030.930054,1030.930054,1458200,GOOGLE
8/12/2017,1037.48999,1042.050049,1032.521973,1037.050049,1037.050049,1290800,GOOGLE
11/12/2017,1035.5,1043.800049,1032.050049,1041.099976,1041.099976,1192800,GOOGLE
12/12/2017,1039.630005,1050.310059,1033.689941,1040.47998,1040.47998,1279500,GOOGLE
13/12/2017,1046.119995,1046.665039,1038.380005,1040.609985,1040.609985,1282700,GOOGLE
14/12/2017,1045,1058.5,1043.109985,1049.150024,1049.150024,1558700,GOOGLE
15/12/2017,1054.609985,1067.619995,1049.5,1064.189941,1064.189941,3275900,GOOGLE
18/12/2017,1066.079956,1078.48999,1062,1077.140015,1077.140015,1554600,GOOGLE
19/12/2017,1075.199951,1076.839966,1063.550049,1070.680054,1070.680054,1338700,GOOGLE
20/12/2017,1071.780029,1073.380005,1061.52002,1064.949951,1064.949951,1268600,GOOGLE
21/12/2017,1064.949951,1069.329956,1061.793945,1063.630005,1063.630005,995700,GOOGLE
22/12/2017,1061.109985,1064.199951,1059.439941,1060.119995,1060.119995,755100,GOOGLE
26/12/2017,1058.069946,1060.119995,1050.199951,1056.73999,1056.73999,760600,GOOGLE
27/12/2017,1057.390015,1058.369995,1048.050049,1049.369995,1049.369995,1271900,GOOGLE
28/12/2017,1051.599976,1054.75,1044.77002,1048.140015,1048.140015,837100,GOOGLE
29/12/2017,1046.719971,1049.699951,1044.900024,1046.400024,1046.400024,887500,GOOGLE
2/1/2018,1048.339966,1066.939941,1045.22998,1065,1065,1237600,GOOGLE
3/1/2018,1064.310059,1086.290039,1063.209961,1082.47998,1082.47998,1430200,GOOGLE
4/1/2018,1088,1093.569946,1084.001953,1086.400024,1086.400024,1004600,GOOGLE
5/1/2018,1094,1104.25,1092,1102.22998,1102.22998,1279100,GOOGLE
8/1/2018,1102.22998,1111.27002,1101.619995,1106.939941,1106.939941,1047600,GOOGLE
9/1/2018,1109.400024,1110.569946,1101.230957,1106.26001,1106.26001,902500,GOOGLE
10/1/2018,1097.099976,1104.599976,1096.109985,1102.609985,1102.609985,1042800,GOOGLE
11/1/2018,1106.300049,1106.525024,1099.589966,1105.52002,1105.52002,978300,GOOGLE
12/1/2018,1102.410034,1124.290039,1101.150024,1122.26001,1122.26001,1720500,GOOGLE
16/1/2018,1132.51001,1139.910034,1117.832031,1121.76001,1121.76001,1575300,GOOGLE
17/1/2018,1126.219971,1132.599976,1117.01001,1131.97998,1131.97998,1202600,GOOGLE
18/1/2018,1131.410034,1132.51001,1117.5,1129.790039,1129.790039,1198200,GOOGLE
19/1/2018,1131.829956,1137.859985,1128.300049,1137.51001,1137.51001,1778200,GOOGLE
22/1/2018,1137.48999,1159.880005,1135.109985,1155.810059,1155.810059,1618000,GOOGLE
23/1/2018,1159.849976,1171.626953,1158.75,1169.969971,1169.969971,1333100,GOOGLE
24/1/2018,1177.329956,1179.859985,1161.050049,1164.23999,1164.23999,1416600,GOOGLE
25/1/2018,1172.530029,1175.939941,1162.76001,1170.369995,1170.369995,1480500,GOOGLE
26/1/2018,1175.079956,1175.839966,1158.109985,1175.839966,1175.839966,2018800,GOOGLE
29/1/2018,1176.47998,1186.890015,1171.97998,1175.579956,1175.579956,1378900,GOOGLE
30/1/2018,1167.829956,1176.52002,1163.52002,1163.689941,1163.689941,1556300,GOOGLE
31/1/2018,1170.569946,1173,1159.130005,1169.939941,1169.939941,1538700,GOOGLE
1/2/2018,1162.609985,1174,1157.52002,1167.699951,1167.699951,2412100,GOOGLE
2/2/2018,1122,1123.069946,1107.277954,1111.900024,1111.900024,4857900,GOOGLE
5/2/2018,1090.599976,1110,1052.030029,1055.800049,1055.800049,3798300,GOOGLE
6/2/2018,1027.180054,1081.709961,1023.137024,1080.599976,1080.599976,3448000,GOOGLE
7/2/2018,1081.540039,1081.780029,1048.26001,1048.579956,1048.579956,2369200,GOOGLE
8/2/2018,1055.410034,1058.619995,1000.659973,1001.52002,1001.52002,2859100,GOOGLE
9/2/2018,1017.25,1043.969971,992.5599976,1037.780029,1037.780029,3505900,GOOGLE
12/2/2018,1048,1061.5,1040.927979,1051.939941,1051.939941,2057700,GOOGLE
13/2/2018,1045,1058.369995,1044.087036,1052.099976,1052.099976,1265100,GOOGLE
14/2/2018,1048.949951,1071.719971,1046.75,1069.699951,1069.699951,1555800,GOOGLE
15/2/2018,1079.069946,1091.479004,1064.339966,1089.52002,1089.52002,1843400,GOOGLE
16/2/2018,1088.410034,1104.670044,1088.312988,1094.800049,1094.800049,1679500,GOOGLE
20/2/2018,1090.569946,1113.949951,1088.52002,1102.459961,1102.459961,1423100,GOOGLE
21/2/2018,1106.469971,1133.969971,1106.329956,1111.339966,1111.339966,1512900,GOOGLE
22/2/2018,1116.189941,1122.819946,1102.589966,1106.630005,1106.630005,1317200,GOOGLE
23/2/2018,1112.640015,1127.280029,1104.713989,1126.790039,1126.790039,1261000,GOOGLE
26/2/2018,1127.800049,1143.959961,1126.694946,1143.75,1143.75,1559100,GOOGLE
27/2/2018,1141.23999,1144.040039,1118,1118.290039,1118.290039,1774100,GOOGLE
28/2/2018,1123.030029,1127.530029,1103.23999,1104.72998,1104.72998,1882600,GOOGLE
1/3/2018,1107.869995,1110.119995,1067.000977,1069.52002,1069.52002,2515900,GOOGLE
2/3/2018,1053.079956,1081.999023,1048.11499,1078.920044,1078.920044,2271600,GOOGLE
5/3/2018,1075.140015,1097.099976,1069,1090.930054,1090.930054,1202200,GOOGLE
6/3/2018,1099.219971,1101.849976,1089.775024,1095.060059,1095.060059,1532800,GOOGLE
7/3/2018,1089.189941,1112.219971,1085.482056,1109.640015,1109.640015,1292500,GOOGLE
8/3/2018,1115.319946,1127.599976,1112.800049,1126,1126,1355100,GOOGLE
9/3/2018,1136,1160.800049,1132.46106,1160.040039,1160.040039,2128000,GOOGLE
12/3/2018,1163.849976,1177.050049,1157.420044,1164.5,1164.5,2172300,GOOGLE
13/3/2018,1170,1176.76001,1133.329956,1138.170044,1138.170044,1907200,GOOGLE
14/3/2018,1145.209961,1158.589966,1141.439941,1149.48999,1149.48999,1291400,GOOGLE
15/3/2018,1149.959961,1161.079956,1134.540039,1149.579956,1149.579956,1395400,GOOGLE
16/3/2018,1154.140015,1155.880005,1131.959961,1135.72998,1135.72998,3092000,GOOGLE
19/3/2018,1120.01001,1121.98999,1089.01001,1099.819946,1099.819946,2805900,GOOGLE
20/3/2018,1099,1105.199951,1083.459961,1097.709961,1097.709961,1831900,GOOGLE
21/3/2018,1092.73999,1106.300049,1085.150024,1090.880005,1090.880005,1878900,GOOGLE
22/3/2018,1081.880005,1082.900024,1045.910034,1049.079956,1049.079956,2667000,GOOGLE
23/3/2018,1047.030029,1063.359985,1021.219971,1021.570007,1021.570007,2156700,GOOGLE
26/3/2018,1046,1055.630005,1008.400024,1053.209961,1053.209961,2665100,GOOGLE
27/3/2018,1063,1064.838989,996.9199829,1005.099976,1005.099976,3095300,GOOGLE
28/3/2018,998,1024.22998,980.6400146,1004.559998,1004.559998,3369300,GOOGLE
29/3/2018,1011.630005,1043,1002.900024,1031.790039,1031.790039,2726800,GOOGLE
2/4/2018,1022.820007,1034.800049,990.3699951,1006.469971,1006.469971,2680400,GOOGLE
3/4/2018,1013.909973,1020.98999,994.0700073,1013.409973,1013.409973,2275100,GOOGLE
4/4/2018,993.4099731,1028.718018,993,1025.140015,1025.140015,2484700,GOOGLE
5/4/2018,1041.329956,1042.790039,1020.130981,1027.810059,1027.810059,1363000,GOOGLE
6/4/2018,1020,1031.420044,1003.030029,1007.039978,1007.039978,1746400,GOOGLE
9/4/2018,1016.799988,1039.599976,1014.080017,1015.450012,1015.450012,1751600,GOOGLE
10/4/2018,1026.439941,1036.280029,1011.340027,1031.640015,1031.640015,1974500,GOOGLE
11/4/2018,1027.98999,1031.364014,1015.869995,1019.969971,1019.969971,1483900,GOOGLE
12/4/2018,1025.040039,1040.689941,1021.434998,1032.51001,1032.51001,1357000,GOOGLE
13/4/2018,1040.880005,1046.420044,1022.97998,1029.27002,1029.27002,1223000,GOOGLE
16/4/2018,1037,1043.23999,1026.73999,1037.97998,1037.97998,1211200,GOOGLE
17/4/2018,1051.369995,1077.880005,1048.26001,1074.160034,1074.160034,2320300,GOOGLE
18/4/2018,1077.430054,1077.430054,1066.224976,1072.079956,1072.079956,1344100,GOOGLE
19/4/2018,1069.400024,1094.165039,1068.180054,1087.699951,1087.699951,1747700,GOOGLE
20/4/2018,1082,1092.349976,1069.569946,1072.959961,1072.959961,1889700,GOOGLE
23/4/2018,1077.859985,1082.719971,1060.699951,1067.449951,1067.449951,2341300,GOOGLE
24/4/2018,1052,1057,1010.590027,1019.97998,1019.97998,4760300,GOOGLE
25/4/2018,1025.52002,1032.48999,1015.309998,1021.179993,1021.179993,2391100,GOOGLE
26/4/2018,1029.51001,1047.97998,1018.190002,1040.040039,1040.040039,2079500,GOOGLE
27/4/2018,1046,1049.5,1025.589966,1030.050049,1030.050049,1619800,GOOGLE
30/4/2018,1030.01001,1037,1016.849976,1017.330017,1017.330017,1671300,GOOGLE
1/5/2018,1013.659973,1038.469971,1008.210022,1037.310059,1037.310059,1427900,GOOGLE
2/5/2018,1028.099976,1040.389038,1022.869995,1024.380005,1024.380005,1603100,GOOGLE
3/5/2018,1019,1029.675049,1006.289978,1023.719971,1023.719971,1815100,GOOGLE
4/5/2018,1016.900024,1048.51001,1016.900024,1048.209961,1048.209961,1938700,GOOGLE
7/5/2018,1049.22998,1061.680054,1047.099976,1054.790039,1054.790039,1466100,GOOGLE
8/5/2018,1058.540039,1060.550049,1047.14502,1053.910034,1053.910034,1217700,GOOGLE
9/5/2018,1058.099976,1085.439941,1056.36499,1082.76001,1082.76001,2032800,GOOGLE
10/5/2018,1086.030029,1100.439941,1085.640015,1097.569946,1097.569946,1443000,GOOGLE
11/5/2018,1093.599976,1101.329956,1090.910034,1098.26001,1098.26001,1253700,GOOGLE
14/5/2018,1100,1110.75,1099.109985,1100.199951,1100.199951,1518100,GOOGLE
15/5/2018,1090,1090.050049,1073.469971,1079.22998,1079.22998,1494900,GOOGLE
16/5/2018,1077.310059,1089.27002,1076.26001,1081.77002,1081.77002,1097300,GOOGLE
17/5/2018,1079.890015,1086.869995,1073.5,1078.589966,1078.589966,1043800,GOOGLE
18/5/2018,1061.859985,1069.939941,1060.680054,1066.359985,1066.359985,1565200,GOOGLE
21/5/2018,1074.060059,1088,1073.650024,1079.579956,1079.579956,1023200,GOOGLE
22/5/2018,1083.560059,1086.589966,1066.689941,1069.72998,1069.72998,1090000,GOOGLE
23/5/2018,1065.130005,1080.780029,1061.709961,1079.689941,1079.689941,1060700,GOOGLE
24/5/2018,1079,1080.469971,1066.150024,1079.23999,1079.23999,766800,GOOGLE
25/5/2018,1079.02002,1082.560059,1073.775024,1075.660034,1075.660034,899400,GOOGLE
29/5/2018,1064.890015,1073.369995,1055.219971,1060.319946,1060.319946,1865100,GOOGLE
30/5/2018,1063.030029,1069.209961,1056.829956,1067.800049,1067.800049,1138500,GOOGLE
31/5/2018,1067.560059,1097.189941,1067.560059,1084.98999,1084.98999,3088300,GOOGLE
1/6/2018,1099.349976,1120,1098.5,1119.5,1119.5,2421600,GOOGLE
4/6/2018,1122.329956,1141.890015,1122.005005,1139.290039,1139.290039,1889600,GOOGLE
5/6/2018,1140.98999,1145.738037,1133.189941,1139.660034,1139.660034,1678000,GOOGLE
6/6/2018,1142.170044,1143,1125.743042,1136.880005,1136.880005,1698200,GOOGLE
7/6/2018,1131.319946,1135.819946,1116.52002,1123.859985,1123.859985,1520000,GOOGLE
8/6/2018,1118.180054,1126.670044,1112.150024,1120.869995,1120.869995,1290800,GOOGLE
11/6/2018,1118.599976,1137.26001,1118.599976,1129.98999,1129.98999,1079300,GOOGLE
12/6/2018,1131.069946,1139.790039,1130.734985,1139.319946,1139.319946,912000,GOOGLE
13/6/2018,1141.119995,1146.5,1133.380005,1134.790039,1134.790039,1506400,GOOGLE
14/6/2018,1143.849976,1155.469971,1140.640015,1152.119995,1152.119995,1343400,GOOGLE
15/6/2018,1148.859985,1153.420044,1143.484985,1152.26001,1152.26001,2122500,GOOGLE
18/6/2018,1143.650024,1174.310059,1143.589966,1173.459961,1173.459961,1413700,GOOGLE
19/6/2018,1158.5,1171.27002,1154.01001,1168.060059,1168.060059,1621000,GOOGLE
20/6/2018,1175.310059,1186.286011,1169.160034,1169.839966,1169.839966,1648500,GOOGLE
21/6/2018,1174.849976,1177.295044,1152.232056,1157.660034,1157.660034,1238100,GOOGLE
22/6/2018,1159.140015,1162.496948,1147.26001,1155.47998,1155.47998,1311000,GOOGLE
25/6/2018,1143.599976,1143.910034,1112.780029,1124.810059,1124.810059,2157300,GOOGLE
26/6/2018,1128,1133.209961,1116.659058,1118.459961,1118.459961,1563200,GOOGLE
27/6/2018,1121.339966,1131.83606,1103.619995,1103.97998,1103.97998,1293900,GOOGLE
28/6/2018,1102.089966,1122.310059,1096.01001,1114.219971,1114.219971,1072400,GOOGLE
29/6/2018,1120,1128.227051,1115,1115.650024,1115.650024,1315100,GOOGLE
2/7/2018,1099,1128,1093.800049,1127.459961,1127.459961,1217300,GOOGLE
3/7/2018,1135.819946,1135.819946,1100.02002,1102.890015,1102.890015,679000,GOOGLE
5/7/2018,1110.530029,1127.5,1108.47998,1124.27002,1124.27002,1066700,GOOGLE
6/7/2018,1123.579956,1140.930054,1120.737061,1140.170044,1140.170044,996100,GOOGLE
9/7/2018,1148.47998,1154.670044,1143.420044,1154.050049,1154.050049,909000,GOOGLE
10/7/2018,1156.97998,1159.589966,1149.589966,1152.839966,1152.839966,798400,GOOGLE
11/7/2018,1144.589966,1164.290039,1141,1153.900024,1153.900024,1120000,GOOGLE
12/7/2018,1159.890015,1184.410034,1155.935059,1183.47998,1183.47998,1251900,GOOGLE
13/7/2018,1185,1195.416992,1180,1188.819946,1188.819946,1221900,GOOGLE
16/7/2018,1189.390015,1191,1179.280029,1183.859985,1183.859985,1055700,GOOGLE
17/7/2018,1172.219971,1203.040039,1170.599976,1198.800049,1198.800049,1610400,GOOGLE
18/7/2018,1196.560059,1204.5,1190.339966,1195.880005,1195.880005,1393600,GOOGLE
19/7/2018,1191,1200,1183.319946,1186.959961,1186.959961,1276700,GOOGLE
20/7/2018,1186.959961,1196.859985,1184.219971,1184.910034,1184.910034,1247400,GOOGLE
23/7/2018,1181.01001,1206.48999,1181,1205.5,1205.5,2619200,GOOGLE
24/7/2018,1262.589966,1266,1235.560059,1248.079956,1248.079956,3318200,GOOGLE
25/7/2018,1239.130005,1265.859985,1239.130005,1263.699951,1263.699951,2127800,GOOGLE
26/7/2018,1251,1269.770996,1249.02002,1268.329956,1268.329956,2405600,GOOGLE
27/7/2018,1271,1273.890015,1231,1238.5,1238.5,2130600,GOOGLE
30/7/2018,1228.01001,1234.916016,1211.469971,1219.73999,1219.73999,1849900,GOOGLE
31/7/2018,1220.01001,1227.588013,1205.599976,1217.26001,1217.26001,1644700,GOOGLE
1/8/2018,1228,1233.469971,1210.209961,1220.01001,1220.01001,1567200,GOOGLE
2/8/2018,1205.900024,1229.880005,1204.790039,1226.150024,1226.150024,1531300,GOOGLE
3/8/2018,1229.619995,1230,1215.060059,1223.709961,1223.709961,1089600,GOOGLE
6/8/2018,1225,1226.088013,1215.796997,1224.77002,1224.77002,1081700,GOOGLE
7/8/2018,1237,1251.170044,1236.170044,1242.219971,1242.219971,1494000,GOOGLE
8/8/2018,1240.469971,1256.5,1238.008057,1245.609985,1245.609985,1370300,GOOGLE
9/8/2018,1249.900024,1255.541992,1246.01001,1249.099976,1249.099976,848600,GOOGLE
10/8/2018,1243,1245.694946,1232,1237.609985,1237.609985,1108700,GOOGLE
13/8/2018,1236.97998,1249.272949,1233.640991,1235.01001,1235.01001,997300,GOOGLE
14/8/2018,1235.189941,1245.869995,1225.109985,1242.099976,1242.099976,1348100,GOOGLE
15/8/2018,1229.26001,1235.23999,1209.51001,1214.380005,1214.380005,1828800,GOOGLE
16/8/2018,1224.72998,1226,1202.550049,1206.48999,1206.48999,1343200,GOOGLE
17/8/2018,1202.030029,1209.02002,1188.23999,1200.959961,1200.959961,1389600,GOOGLE
20/8/2018,1205.02002,1211,1194.625977,1207.77002,1207.77002,870800,GOOGLE
21/8/2018,1208,1217.26001,1200.354004,1201.619995,1201.619995,1205600,GOOGLE
22/8/2018,1200,1211.839966,1199,1207.329956,1207.329956,887400,GOOGLE
23/8/2018,1207.140015,1221.280029,1204.23999,1205.380005,1205.380005,992600,GOOGLE
24/8/2018,1208.819946,1221.650024,1206.359009,1220.650024,1220.650024,946600,GOOGLE
27/8/2018,1227.599976,1243.089966,1225.715942,1241.819946,1241.819946,1156300,GOOGLE
28/8/2018,1241.290039,1242.545044,1228.689941,1231.150024,1231.150024,1304000,GOOGLE
29/8/2018,1237.449951,1250.660034,1236.359009,1249.300049,1249.300049,1298900,GOOGLE
30/8/2018,1244.22998,1253.63501,1232.589966,1239.119995,1239.119995,1331400,GOOGLE
31/8/2018,1234.97998,1238.660034,1211.285034,1218.189941,1218.189941,1816400,GOOGLE
4/9/2018,1204.27002,1212.98999,1192.5,1197,1197,1831000,GOOGLE
5/9/2018,1193.800049,1199.01001,1162,1186.47998,1186.47998,2061300,GOOGLE
6/9/2018,1186.300049,1186.300049,1152,1171.439941,1171.439941,1888500,GOOGLE
7/9/2018,1158.670044,1175.26001,1157.214966,1164.829956,1164.829956,1401300,GOOGLE
10/9/2018,1172.189941,1174.540039,1160.109985,1164.640015,1164.640015,1115400,GOOGLE
11/9/2018,1161.630005,1178.680054,1156.23999,1177.359985,1177.359985,1209300,GOOGLE
12/9/2018,1172.719971,1178.609985,1158.359985,1162.819946,1162.819946,1295500,GOOGLE
13/9/2018,1170.73999,1178.609985,1162.849976,1175.329956,1175.329956,1431200,GOOGLE
14/9/2018,1179.099976,1180.425049,1168.329956,1172.530029,1172.530029,944000,GOOGLE
17/9/2018,1170.140015,1177.23999,1154.030029,1156.050049,1156.050049,1306500,GOOGLE
18/9/2018,1157.089966,1176.079956,1157.089966,1161.219971,1161.219971,1203600,GOOGLE
19/9/2018,1164.97998,1173.209961,1154.579956,1171.089966,1171.089966,1191400,GOOGLE
20/9/2018,1179.98999,1189.890015,1173.359985,1186.869995,1186.869995,1225400,GOOGLE
21/9/2018,1192,1192.209961,1166.040039,1166.089966,1166.089966,4405600,GOOGLE
24/9/2018,1157.170044,1178,1146.910034,1173.369995,1173.369995,1271000,GOOGLE
25/9/2018,1176.150024,1186.880005,1168,1184.650024,1184.650024,977700,GOOGLE
26/9/2018,1185.150024,1194.22998,1174.765015,1180.48999,1180.48999,1462300,GOOGLE
27/9/2018,1186.72998,1202.099976,1183.630005,1194.640015,1194.640015,1260800,GOOGLE
28/9/2018,1191.869995,1195.410034,1184.5,1193.469971,1193.469971,1380600,GOOGLE
1/10/2018,1199.890015,1209.900024,1190.300049,1195.310059,1195.310059,1357600,GOOGLE
2/10/2018,1190.959961,1209.959961,1186.630005,1200.109985,1200.109985,1687900,GOOGLE
3/10/2018,1205,1206.410034,1193.829956,1202.949951,1202.949951,1256200,GOOGLE
4/10/2018,1195.329956,1197.51001,1155.57605,1168.189941,1168.189941,2209500,GOOGLE
5/10/2018,1167.5,1173.5,1145.119995,1157.349976,1157.349976,1184300,GOOGLE
8/10/2018,1150.109985,1168,1127.364014,1148.969971,1148.969971,1932400,GOOGLE
9/10/2018,1146.150024,1154.349976,1137.572021,1138.819946,1138.819946,1308700,GOOGLE
10/10/2018,1131.079956,1132.170044,1081.130005,1081.219971,1081.219971,2675700,GOOGLE
11/10/2018,1072.939941,1106.400024,1068.27002,1079.319946,1079.319946,2949000,GOOGLE
12/10/2018,1108,1115,1086.401978,1110.079956,1110.079956,2101300,GOOGLE
15/10/2018,1108.910034,1113.446045,1089,1092.25,1092.25,1372400,GOOGLE
16/10/2018,1104.589966,1124.219971,1102.5,1121.280029,1121.280029,1928500,GOOGLE
17/10/2018,1126.459961,1128.98999,1102.189941,1115.689941,1115.689941,1467200,GOOGLE
18/10/2018,1121.839966,1121.839966,1077.089966,1087.969971,1087.969971,2094500,GOOGLE
19/10/2018,1093.369995,1110.359985,1087.75,1096.459961,1096.459961,1267600,GOOGLE
22/10/2018,1103.060059,1112.22998,1091,1101.160034,1101.160034,1514200,GOOGLE
23/10/2018,1080.890015,1107.890015,1070,1103.689941,1103.689941,1848700,GOOGLE
24/10/2018,1104.25,1106.119995,1048.73999,1050.709961,1050.709961,1982400,GOOGLE
25/10/2018,1071.790039,1110.97998,1069.550049,1095.569946,1095.569946,2545800,GOOGLE
26/10/2018,1037.030029,1106.530029,1034.089966,1071.469971,1071.469971,4187600,GOOGLE
29/10/2018,1082.469971,1097.040039,995.8300171,1020.080017,1020.080017,3880700,GOOGLE
30/10/2018,1008.460022,1037.48999,1000.75,1036.209961,1036.209961,3212700,GOOGLE
31/10/2018,1059.810059,1091.939941,1057,1076.77002,1076.77002,2529800,GOOGLE
1/11/2018,1075.800049,1083.974976,1062.459961,1070,1070,1482000,GOOGLE
2/11/2018,1073.72998,1082.974976,1054.609985,1057.790039,1057.790039,1839000,GOOGLE
5/11/2018,1055,1058.469971,1021.23999,1040.089966,1040.089966,2441400,GOOGLE
6/11/2018,1039.47998,1064.344971,1038.069946,1055.810059,1055.810059,1233300,GOOGLE
7/11/2018,1069,1095.459961,1065.900024,1093.390015,1093.390015,2058400,GOOGLE
8/11/2018,1091.380005,1093.27002,1072.204956,1082.400024,1082.400024,1488200,GOOGLE
9/11/2018,1073.98999,1075.560059,1053.109985,1066.150024,1066.150024,1343200,GOOGLE
12/11/2018,1061.390015,1062.119995,1031,1038.630005,1038.630005,1471800,GOOGLE
13/11/2018,1043.290039,1056.60498,1031.150024,1036.050049,1036.050049,1513700,GOOGLE
14/11/2018,1050,1054.563965,1031,1043.660034,1043.660034,1565900,GOOGLE
15/11/2018,1044.709961,1071.849976,1031.780029,1064.709961,1064.709961,1836100,GOOGLE
16/11/2018,1059.410034,1067,1048.97998,1061.48999,1061.48999,1658100,GOOGLE
19/11/2018,1057.199951,1060.790039,1016.26001,1020,1020,1858600,GOOGLE
20/11/2018,1000,1031.73999,996.0200195,1025.76001,1025.76001,2449100,GOOGLE
21/11/2018,1036.76001,1048.560059,1033.469971,1037.609985,1037.609985,1534300,GOOGLE
23/11/2018,1030,1037.589966,1022.398987,1023.880005,1023.880005,691500,GOOGLE
26/11/2018,1038.349976,1049.310059,1033.910034,1048.619995,1048.619995,1942800,GOOGLE
27/11/2018,1041,1057.579956,1038.48999,1044.410034,1044.410034,1803200,GOOGLE
28/11/2018,1048.76001,1086.839966,1035.76001,1086.22998,1086.22998,2475400,GOOGLE
29/11/2018,1076.079956,1094.244995,1076,1088.300049,1088.300049,1468900,GOOGLE
30/11/2018,1089.069946,1095.569946,1077.880005,1094.430054,1094.430054,2580200,GOOGLE
3/12/2018,1123.140015,1124.650024,1103.665039,1106.430054,1106.430054,1991200,GOOGLE
4/12/2018,1103.119995,1104.420044,1049.97998,1050.819946,1050.819946,2345200,GOOGLE
6/12/2018,1034.26001,1071.199951,1030.77002,1068.72998,1068.72998,2769200,GOOGLE
7/12/2018,1060.01001,1075.26001,1028.5,1036.579956,1036.579956,2101200,GOOGLE
10/12/2018,1035.050049,1048.449951,1023.289978,1039.550049,1039.550049,1807700,GOOGLE
11/12/2018,1056.48999,1060.599976,1039.839966,1051.75,1051.75,1394700,GOOGLE
12/12/2018,1068,1081.650024,1062.790039,1063.680054,1063.680054,1523800,GOOGLE
13/12/2018,1068.069946,1079.76001,1053.930054,1061.900024,1061.900024,1329800,GOOGLE
14/12/2018,1049.97998,1062.599976,1040.790039,1042.099976,1042.099976,1686600,GOOGLE
17/12/2018,1037.51001,1053.150024,1007.900024,1016.530029,1016.530029,2385400,GOOGLE
18/12/2018,1026.089966,1049.47998,1021.440002,1028.709961,1028.709961,2192500,GOOGLE
19/12/2018,1033.98999,1062,1008.049988,1023.01001,1023.01001,2479300,GOOGLE
20/12/2018,1018.130005,1034.219971,996.3599854,1009.409973,1009.409973,2673500,GOOGLE
21/12/2018,1015.299988,1024.02002,973.6900024,979.539978,979.539978,4596000,GOOGLE
24/12/2018,973.9000244,1003.539978,970.1099854,976.2199707,976.2199707,1590300,GOOGLE
26/12/2018,989.0100098,1040,983,1039.459961,1039.459961,2373300,GOOGLE
27/12/2018,1017.150024,1043.890015,997,1043.880005,1043.880005,2109800,GOOGLE
28/12/2018,1049.619995,1055.560059,1033.099976,1037.079956,1037.079956,1414800,GOOGLE
31/12/2018,1050.959961,1052.699951,1023.590027,1035.609985,1035.609985,1493300,GOOGLE
2/1/2019,1016.570007,1052.319946,1015.710022,1045.849976,1045.849976,1532600,GOOGLE
3/1/2019,1041,1056.97998,1014.070007,1016.059998,1016.059998,1841100,GOOGLE
4/1/2019,1032.589966,1070.839966,1027.417969,1070.709961,1070.709961,2093900,GOOGLE
7/1/2019,1071.5,1074,1054.76001,1068.390015,1068.390015,1981900,GOOGLE
8/1/2019,1076.109985,1084.560059,1060.530029,1076.280029,1076.280029,1764900,GOOGLE
9/1/2019,1081.650024,1082.630005,1066.400024,1074.660034,1074.660034,1199300,GOOGLE
10/1/2019,1067.660034,1071.150024,1057.709961,1070.329956,1070.329956,1456400,GOOGLE
11/1/2019,1063.180054,1063.775024,1048.47998,1057.189941,1057.189941,1520800,GOOGLE
14/1/2019,1046.920044,1051.530029,1041.255005,1044.689941,1044.689941,1144300,GOOGLE
15/1/2019,1050.170044,1080.050049,1047.339966,1077.150024,1077.150024,1463600,GOOGLE
16/1/2019,1080,1092.375,1079.339966,1080.969971,1080.969971,1331800,GOOGLE
17/1/2019,1079.469971,1091.800049,1073.5,1089.900024,1089.900024,1242700,GOOGLE
18/1/2019,1100,1108.352051,1090.900024,1098.26001,1098.26001,1955600,GOOGLE
22/1/2019,1088,1091.51001,1063.469971,1070.52002,1070.52002,1613500,GOOGLE
23/1/2019,1077.349976,1084.930054,1059.75,1075.569946,1075.569946,967000,GOOGLE
24/1/2019,1076.47998,1079.474976,1060.699951,1073.900024,1073.900024,1361300,GOOGLE
25/1/2019,1085,1094,1081.819946,1090.98999,1090.98999,1119100,GOOGLE
28/1/2019,1080.109985,1083,1063.800049,1070.079956,1070.079956,1284300,GOOGLE
29/1/2019,1072.680054,1075.150024,1055.86499,1060.619995,1060.619995,1021800,GOOGLE
30/1/2019,1068.430054,1091,1066.849976,1089.060059,1089.060059,1279800,GOOGLE
31/1/2019,1103,1117.329956,1095.410034,1116.369995,1116.369995,1538300,GOOGLE
1/2/2019,1112.400024,1125,1104.890015,1110.75,1110.75,1462200,GOOGLE
4/2/2019,1112.660034,1132.800049,1109.02002,1132.800049,1132.800049,2576500,GOOGLE
5/2/2019,1124.839966,1146.849976,1117.248047,1145.98999,1145.98999,3552200,GOOGLE
6/2/2019,1139.569946,1147,1112.77002,1115.22998,1115.22998,2105600,GOOGLE
7/2/2019,1104.160034,1104.839966,1086,1098.709961,1098.709961,2044800,GOOGLE
8/2/2019,1087,1098.910034,1086.550049,1095.060059,1095.060059,1075800,GOOGLE
11/2/2019,1096.949951,1105.944946,1092.859985,1095.01001,1095.01001,1065200,GOOGLE
12/2/2019,1106.800049,1125.295044,1105.849976,1121.369995,1121.369995,1609100,GOOGLE
13/2/2019,1124.98999,1134.72998,1118.5,1120.160034,1120.160034,1049800,GOOGLE
14/2/2019,1118.050049,1128.22998,1110.444946,1121.670044,1121.670044,947600,GOOGLE
15/2/2019,1130.079956,1131.670044,1110.650024,1113.650024,1113.650024,1449800,GOOGLE
19/2/2019,1110,1121.890015,1110,1118.560059,1118.560059,1046400,GOOGLE
20/2/2019,1119.98999,1123.410034,1105.280029,1113.800049,1113.800049,1087800,GOOGLE
21/2/2019,1110.839966,1111.939941,1092.52002,1096.969971,1096.969971,1415100,GOOGLE
22/2/2019,1100.900024,1111.23999,1095.599976,1110.369995,1110.369995,1049500,GOOGLE
25/2/2019,1116,1118.540039,1107.27002,1109.400024,1109.400024,1413100,GOOGLE
26/2/2019,1105.75,1119.51001,1099.920044,1115.130005,1115.130005,1471300,GOOGLE
27/2/2019,1106.949951,1117.97998,1101,1116.050049,1116.050049,968400,GOOGLE
28/2/2019,1111.300049,1127.650024,1111.01001,1119.920044,1119.920044,1542500,GOOGLE
1/3/2019,1124.900024,1142.969971,1124.75,1140.98999,1140.98999,1450300,GOOGLE
4/3/2019,1146.98999,1158.280029,1130.689941,1147.800049,1147.800049,1446000,GOOGLE
5/3/2019,1150.060059,1169.609985,1146.194946,1162.030029,1162.030029,1443200,GOOGLE
6/3/2019,1162.48999,1167.56604,1155.48999,1157.859985,1157.859985,1099300,GOOGLE
7/3/2019,1155.719971,1156.755005,1134.910034,1143.300049,1143.300049,1166600,GOOGLE
8/3/2019,1126.72998,1147.079956,1123.300049,1142.319946,1142.319946,1212400,GOOGLE
11/3/2019,1144.449951,1176.189941,1144.449951,1175.76001,1175.76001,1719200,GOOGLE
12/3/2019,1178.26001,1200,1178.26001,1193.199951,1193.199951,2013100,GOOGLE
13/3/2019,1200.64502,1200.930054,1191.939941,1193.319946,1193.319946,1435900,GOOGLE
14/3/2019,1194.51001,1197.880005,1184.47998,1185.550049,1185.550049,1172800,GOOGLE
15/3/2019,1193.380005,1196.569946,1182.609985,1184.459961,1184.459961,2461800,GOOGLE
18/3/2019,1183.300049,1190,1177.421021,1184.26001,1184.26001,1292600,GOOGLE
19/3/2019,1188.810059,1200,1185.869995,1198.849976,1198.849976,1520700,GOOGLE
20/3/2019,1197.349976,1227.140015,1196.170044,1223.969971,1223.969971,2227400,GOOGLE
21/3/2019,1216,1231.790039,1213.150024,1231.540039,1231.540039,1204000,GOOGLE
22/3/2019,1226.319946,1230,1202.824951,1205.5,1205.5,1714200,GOOGLE
25/3/2019,1196.930054,1206.397949,1187.040039,1193,1193,1496800,GOOGLE
26/3/2019,1198.530029,1202.829956,1176.719971,1184.619995,1184.619995,1901200,GOOGLE
27/3/2019,1185.5,1187.55896,1159.369995,1173.02002,1173.02002,1400200,GOOGLE
28/3/2019,1171.540039,1171.564941,1159.43103,1168.48999,1168.48999,961700,GOOGLE
29/3/2019,1174.900024,1178.98999,1162.880005,1173.310059,1173.310059,1269900,GOOGLE
1/4/2019,1184.099976,1196.660034,1182,1194.430054,1194.430054,1252500,GOOGLE
2/4/2019,1195.319946,1201.349976,1185.709961,1200.48999,1200.48999,827900,GOOGLE
3/4/2019,1207.47998,1216.300049,1200.5,1205.920044,1205.920044,1014300,GOOGLE
4/4/2019,1205.939941,1215.670044,1204.130005,1215,1215,950000,GOOGLE
5/4/2019,1214.98999,1216.219971,1205.030029,1207.150024,1207.150024,907200,GOOGLE
8/4/2019,1207.890015,1208.689941,1199.859985,1203.839966,1203.839966,860200,GOOGLE
9/4/2019,1196,1202.290039,1193.079956,1197.25,1197.25,876400,GOOGLE
10/4/2019,1200.680054,1203.785034,1196.435059,1202.160034,1202.160034,724600,GOOGLE
11/4/2019,1203.959961,1207.959961,1200.130005,1204.619995,1204.619995,710200,GOOGLE
12/4/2019,1210,1218.349976,1208.109985,1217.869995,1217.869995,933400,GOOGLE
15/4/2019,1218,1224.199951,1209.109985,1221.099976,1221.099976,1187400,GOOGLE
16/4/2019,1225,1230.819946,1220.119995,1227.130005,1227.130005,856300,GOOGLE
17/4/2019,1233,1240.560059,1227.819946,1236.339966,1236.339966,1221900,GOOGLE
18/4/2019,1239.180054,1242,1234.609985,1236.369995,1236.369995,1331800,GOOGLE
22/4/2019,1235.98999,1249.089966,1228.310059,1248.839966,1248.839966,807300,GOOGLE
23/4/2019,1250.689941,1269,1246.380005,1264.550049,1264.550049,1319900,GOOGLE
24/4/2019,1264.119995,1268.01001,1255,1256,1256,1018800,GOOGLE
25/4/2019,1264.77002,1267.407959,1252.030029,1263.449951,1263.449951,1107300,GOOGLE
26/4/2019,1269,1273.069946,1260.319946,1272.180054,1272.180054,1241400,GOOGLE
29/4/2019,1274,1289.27002,1266.295044,1287.579956,1287.579956,2499400,GOOGLE
30/4/2019,1185,1192.810059,1175,1188.47998,1188.47998,6207000,GOOGLE
1/5/2019,1188.050049,1188.050049,1167.180054,1168.079956,1168.079956,2639200,GOOGLE
2/5/2019,1167.76001,1174.189941,1155.001953,1162.609985,1162.609985,1944800,GOOGLE
3/5/2019,1173.650024,1186.800049,1169,1185.400024,1185.400024,1980700,GOOGLE
6/5/2019,1166.26001,1190.849976,1166.26001,1189.390015,1189.390015,1563900,GOOGLE
7/5/2019,1180.469971,1190.439941,1161.040039,1174.099976,1174.099976,1551400,GOOGLE
8/5/2019,1172.01001,1180.42395,1165.73999,1166.27002,1166.27002,1309300,GOOGLE
9/5/2019,1159.030029,1169.660034,1150.849976,1162.380005,1162.380005,1185700,GOOGLE
10/5/2019,1163.589966,1172.599976,1142.5,1164.27002,1164.27002,1314500,GOOGLE
13/5/2019,1141.959961,1147.939941,1122.109985,1132.030029,1132.030029,1860600,GOOGLE
14/5/2019,1137.209961,1140.420044,1119.550049,1120.439941,1120.439941,1836600,GOOGLE
15/5/2019,1117.869995,1171.329956,1116.666016,1164.209961,1164.209961,2289300,GOOGLE
16/5/2019,1164.51001,1188.160034,1162.839966,1178.97998,1178.97998,1531400,GOOGLE
17/5/2019,1168.469971,1180.150024,1160.01001,1162.300049,1162.300049,1208600,GOOGLE
20/5/2019,1144.5,1146.796997,1131.442993,1138.849976,1138.849976,1353300,GOOGLE
21/5/2019,1148.48999,1152.708008,1137.939941,1149.630005,1149.630005,1159800,GOOGLE
22/5/2019,1146.75,1158.52002,1145.890015,1151.420044,1151.420044,914500,GOOGLE
23/5/2019,1140.5,1145.973022,1129.223999,1140.77002,1140.77002,1198900,GOOGLE
24/5/2019,1147.359985,1149.765015,1131.660034,1133.469971,1133.469971,1112000,GOOGLE
28/5/2019,1134,1151.587036,1133.119995,1134.150024,1134.150024,1365000,GOOGLE
29/5/2019,1127.52002,1129.099976,1108.219971,1116.459961,1116.459961,1538200,GOOGLE
30/5/2019,1115.540039,1123.130005,1112.119995,1117.949951,1117.949951,951900,GOOGLE
31/5/2019,1101.290039,1109.599976,1100.180054,1103.630005,1103.630005,1507800,GOOGLE
3/6/2019,1065.5,1065.5,1025,1036.22998,1036.22998,5130600,GOOGLE
4/6/2019,1042.900024,1056.050049,1033.689941,1053.050049,1053.050049,2833500,GOOGLE
5/6/2019,1051.540039,1053.550049,1030.48999,1042.219971,1042.219971,2168400,GOOGLE
6/6/2019,1044.98999,1047.48999,1033.699951,1044.339966,1044.339966,1703200,GOOGLE
7/6/2019,1050.630005,1070.920044,1048.400024,1066.040039,1066.040039,1802400,GOOGLE
10/6/2019,1072.97998,1092.660034,1072.322021,1080.380005,1080.380005,1464200,GOOGLE
11/6/2019,1093.97998,1101.98999,1077.603027,1078.719971,1078.719971,1436700,GOOGLE
12/6/2019,1078,1080.930054,1067.540039,1077.030029,1077.030029,1061000,GOOGLE
13/6/2019,1083.640015,1094.170044,1080.150024,1088.77002,1088.77002,1057700,GOOGLE
14/6/2019,1086.420044,1092.689941,1080.171997,1085.349976,1085.349976,1111500,GOOGLE
17/6/2019,1086.280029,1099.180054,1086.280029,1092.5,1092.5,941600,GOOGLE
18/6/2019,1109.689941,1116.390015,1098.98999,1103.599976,1103.599976,1386700,GOOGLE
19/6/2019,1105.599976,1107,1093.47998,1102.329956,1102.329956,1338800,GOOGLE
20/6/2019,1119.98999,1120.119995,1104.73999,1111.420044,1111.420044,1262000,GOOGLE
21/6/2019,1109.23999,1124.109985,1108.079956,1121.880005,1121.880005,1947600,GOOGLE
24/6/2019,1119.609985,1122,1111.01001,1115.52002,1115.52002,1395600,GOOGLE
25/6/2019,1112.660034,1114.349976,1083.800049,1086.349976,1086.349976,1546900,GOOGLE
26/6/2019,1086.5,1092.969971,1072.23999,1079.800049,1079.800049,1810900,GOOGLE
27/6/2019,1084,1087.099976,1075.290039,1076.01001,1076.01001,1004300,GOOGLE
28/6/2019,1076.390015,1081,1073.369995,1080.910034,1080.910034,1693200,GOOGLE
1/7/2019,1098,1107.579956,1093.703003,1097.949951,1097.949951,1436300,GOOGLE
2/7/2019,1102.23999,1111.77002,1098.170044,1111.25,1111.25,991600,GOOGLE
3/7/2019,1117.410034,1126.76001,1113.859985,1121.579956,1121.579956,767000,GOOGLE
5/7/2019,1117.800049,1132.880005,1116.140015,1131.589966,1131.589966,1264300,GOOGLE
8/7/2019,1125.170044,1125.97998,1111.209961,1116.349976,1116.349976,1236400,GOOGLE
9/7/2019,1111.800049,1128.025024,1107.170044,1124.829956,1124.829956,1330400,GOOGLE
10/7/2019,1131.219971,1142.050049,1130.969971,1140.47998,1140.47998,1209500,GOOGLE
11/7/2019,1143.25,1153.069946,1139.579956,1144.209961,1144.209961,1195500,GOOGLE
12/7/2019,1143.98999,1147.339966,1138.780029,1144.900024,1144.900024,864000,GOOGLE
15/7/2019,1146.859985,1150.819946,1139.400024,1150.339966,1150.339966,903800,GOOGLE
16/7/2019,1146,1158.579956,1145,1153.579956,1153.579956,1238800,GOOGLE
17/7/2019,1150.969971,1158.359985,1145.77002,1146.349976,1146.349976,1170000,GOOGLE
18/7/2019,1141.73999,1147.60498,1132.72998,1146.329956,1146.329956,1290700,GOOGLE
19/7/2019,1148.189941,1151.140015,1129.619995,1130.099976,1130.099976,1647200,GOOGLE
22/7/2019,1133.449951,1139.25,1124.23999,1138.069946,1138.069946,1301500,GOOGLE
23/7/2019,1144,1146.900024,1131.800049,1146.209961,1146.209961,1093700,GOOGLE
24/7/2019,1131.900024,1144,1126.98999,1137.810059,1137.810059,1589800,GOOGLE
25/7/2019,1137.819946,1141.699951,1120.920044,1132.119995,1132.119995,2209800,GOOGLE
26/7/2019,1224.040039,1265.550049,1224,1250.410034,1250.410034,4805800,GOOGLE
29/7/2019,1241.050049,1247.369995,1228.22998,1239.410034,1239.410034,2223700,GOOGLE
30/7/2019,1225.410034,1234.869995,1223.300049,1225.140015,1225.140015,1453300,GOOGLE
31/7/2019,1223,1234,1207.764038,1216.680054,1216.680054,1725500,GOOGLE
1/8/2019,1214.030029,1234.109985,1205.719971,1209.01001,1209.01001,1698500,GOOGLE
2/8/2019,1200.73999,1206.900024,1188.939941,1193.98999,1193.98999,1645100,GOOGLE
5/8/2019,1170.040039,1175.23999,1140.140015,1152.319946,1152.319946,2597500,GOOGLE
6/8/2019,1163.310059,1179.959961,1160,1169.949951,1169.949951,1709400,GOOGLE
7/8/2019,1156,1178.444946,1149.624023,1173.98999,1173.98999,1444300,GOOGLE
8/8/2019,1182.829956,1205.01001,1173.02002,1204.800049,1204.800049,1468000,GOOGLE
9/8/2019,1197.98999,1203.880005,1183.603027,1188.01001,1188.01001,1065700,GOOGLE
12/8/2019,1179.209961,1184.959961,1167.671997,1174.709961,1174.709961,1003000,GOOGLE
13/8/2019,1171.459961,1204.780029,1171.459961,1197.27002,1197.27002,1294400,GOOGLE
14/8/2019,1176.310059,1182.300049,1160.540039,1164.290039,1164.290039,1578700,GOOGLE
15/8/2019,1163.5,1175.839966,1162.109985,1167.26001,1167.26001,1218700,GOOGLE
16/8/2019,1179.550049,1182.719971,1171.810059,1177.599976,1177.599976,1313300,GOOGLE
19/8/2019,1190.089966,1206.98999,1190.089966,1198.449951,1198.449951,1231600,GOOGLE
20/8/2019,1195.25,1196.060059,1182.109985,1182.689941,1182.689941,915500,GOOGLE
21/8/2019,1193.150024,1199,1187.430054,1191.25,1191.25,740700,GOOGLE
22/8/2019,1194.069946,1198.011963,1178.579956,1189.530029,1189.530029,947500,GOOGLE
23/8/2019,1181.98999,1194.079956,1147.75,1151.290039,1151.290039,1687000,GOOGLE
26/8/2019,1157.26001,1169.469971,1152.959961,1168.890015,1168.890015,1226100,GOOGLE
27/8/2019,1180.530029,1182.400024,1161.449951,1167.839966,1167.839966,1077200,GOOGLE
28/8/2019,1161.709961,1176.420044,1157.300049,1171.02002,1171.02002,802000,GOOGLE
29/8/2019,1181.119995,1196.060059,1181.119995,1192.849976,1192.849976,1088400,GOOGLE
30/8/2019,1198.5,1198.5,1183.802979,1188.099976,1188.099976,1129800,GOOGLE
3/9/2019,1177.030029,1186.890015,1163.199951,1168.390015,1168.390015,1479900,GOOGLE
4/9/2019,1176.709961,1183.47998,1171,1181.410034,1181.410034,1068900,GOOGLE
5/9/2019,1191.530029,1213.040039,1191.530029,1211.380005,1211.380005,1408100,GOOGLE
6/9/2019,1208.130005,1212.015015,1202.521973,1204.930054,1204.930054,1072100,GOOGLE
9/9/2019,1204,1220,1192.619995,1204.410034,1204.410034,1471900,GOOGLE
10/9/2019,1195.150024,1210,1194.579956,1206,1206,1260100,GOOGLE
11/9/2019,1203.410034,1222.599976,1202.199951,1220.170044,1220.170044,1307000,GOOGLE
12/9/2019,1224.300049,1241.859985,1223.02002,1234.25,1234.25,1725900,GOOGLE
13/9/2019,1231.349976,1240.880005,1227.01001,1239.560059,1239.560059,1301400,GOOGLE
16/9/2019,1229.52002,1239.560059,1225.609985,1231.300049,1231.300049,1053300,GOOGLE
17/9/2019,1230.400024,1235,1223.689941,1229.150024,1229.150024,955100,GOOGLE
18/9/2019,1227.51001,1235.609985,1216.530029,1232.410034,1232.410034,1135100,GOOGLE
19/9/2019,1232.060059,1244.439941,1232.02002,1238.709961,1238.709961,996000,GOOGLE
20/9/2019,1233.119995,1243.319946,1223.079956,1229.930054,1229.930054,2270000,GOOGLE
23/9/2019,1226,1239.089966,1224.170044,1234.030029,1234.030029,1062400,GOOGLE
24/9/2019,1240,1246.73999,1210.680054,1218.76001,1218.76001,1583200,GOOGLE
25/9/2019,1215.819946,1248.300049,1210.089966,1246.52002,1246.52002,1453000,GOOGLE
26/9/2019,1241.959961,1245,1232.267944,1241.390015,1241.390015,1538000,GOOGLE
27/9/2019,1243.01001,1244.02002,1214.449951,1225.089966,1225.089966,1353900,GOOGLE
30/9/2019,1220.969971,1226,1212.300049,1219,1219,1404100,GOOGLE
1/10/2019,1219,1231.22998,1203.579956,1205.099976,1205.099976,1273500,GOOGLE
2/10/2019,1196.97998,1196.97998,1171.290039,1176.630005,1176.630005,1615100,GOOGLE
3/10/2019,1180,1189.060059,1162.430054,1187.829956,1187.829956,1621200,GOOGLE
4/10/2019,1191.890015,1211.439941,1189.170044,1209,1209,1162400,GOOGLE
7/10/2019,1204.400024,1218.203979,1203.75,1207.680054,1207.680054,842900,GOOGLE
8/10/2019,1197.589966,1206.079956,1189.01001,1189.130005,1189.130005,1039300,GOOGLE
9/10/2019,1199.349976,1208.349976,1197.630005,1202.310059,1202.310059,867700,GOOGLE
10/10/2019,1198.579956,1215,1197.339966,1208.670044,1208.670044,846600,GOOGLE
11/10/2019,1222.209961,1228.390015,1213.73999,1215.449951,1215.449951,1272700,GOOGLE
14/10/2019,1212.339966,1226.329956,1211.76001,1217.140015,1217.140015,867500,GOOGLE
15/10/2019,1220.400024,1247.329956,1220.400024,1243.01001,1243.01001,1381700,GOOGLE
16/10/2019,1241.170044,1254.73999,1238.449951,1243.640015,1243.640015,1094600,GOOGLE
17/10/2019,1250.930054,1263.324951,1249.939941,1253.069946,1253.069946,952400,GOOGLE
18/10/2019,1253.459961,1258.890015,1241.079956,1245.48999,1245.48999,1352800,GOOGLE
21/10/2019,1252.26001,1254.629028,1240.599976,1246.150024,1246.150024,1027200,GOOGLE
22/10/2019,1247.849976,1250.599976,1241.380005,1242.800049,1242.800049,1023800,GOOGLE
23/10/2019,1242.359985,1259.890015,1242.359985,1259.130005,1259.130005,911500,GOOGLE
24/10/2019,1260.900024,1264,1253.714966,1260.98999,1260.98999,1028100,GOOGLE
25/10/2019,1251.030029,1269.599976,1250.01001,1265.130005,1265.130005,1213100,GOOGLE
28/10/2019,1275.449951,1299.310059,1272.540039,1290,1290,2613200,GOOGLE
29/10/2019,1276.22998,1281.589966,1257.212036,1262.619995,1262.619995,1886400,GOOGLE
30/10/2019,1252.969971,1269.359985,1252,1261.290039,1261.290039,1408900,GOOGLE
31/10/2019,1261.280029,1267.670044,1250.843018,1260.109985,1260.109985,1455700,GOOGLE
1/11/2019,1265,1274.619995,1260.5,1273.73999,1273.73999,1670100,GOOGLE
4/11/2019,1276.449951,1294.130005,1276.35498,1291.369995,1291.369995,1501000,GOOGLE
5/11/2019,1292.890015,1298.930054,1291.229004,1292.030029,1292.030029,1282700,GOOGLE
6/11/2019,1289.459961,1293.72998,1282.5,1291.800049,1291.800049,1153000,GOOGLE
7/11/2019,1294.280029,1323.73999,1294.244995,1308.859985,1308.859985,2030000,GOOGLE
8/11/2019,1305.280029,1318,1304.36499,1311.369995,1311.369995,1251400,GOOGLE
11/11/2019,1303.180054,1306.425049,1297.410034,1299.189941,1299.189941,1011900,GOOGLE
12/11/2019,1300,1310,1295.77002,1298.800049,1298.800049,1085900,GOOGLE
13/11/2019,1294.069946,1304.300049,1293.51001,1298,1298,826700,GOOGLE
14/11/2019,1297.5,1317,1295.650024,1311.459961,1311.459961,1193500,GOOGLE
15/11/2019,1318.939941,1334.880005,1314.280029,1334.869995,1334.869995,1782600,GOOGLE
18/11/2019,1332.219971,1335.529053,1317.5,1320.699951,1320.699951,1487400,GOOGLE
19/11/2019,1327.699951,1327.699951,1312.800049,1315.459961,1315.459961,1269200,GOOGLE
20/11/2019,1311.73999,1315,1291.150024,1303.050049,1303.050049,1308600,GOOGLE
21/11/2019,1301.47998,1312.589966,1293,1301.349976,1301.349976,995500,GOOGLE
22/11/2019,1305.619995,1308.72998,1291.410034,1295.339966,1295.339966,1385700,GOOGLE
25/11/2019,1299.180054,1311.310059,1298.130005,1306.689941,1306.689941,1036200,GOOGLE
26/11/2019,1309.859985,1314.800049,1305.089966,1313.550049,1313.550049,1069700,GOOGLE
27/11/2019,1315,1318.359985,1309.630005,1312.98999,1312.98999,995600,GOOGLE
29/11/2019,1307.119995,1310.204956,1303.969971,1304.959961,1304.959961,587000,GOOGLE
2/12/2019,1301,1305.829956,1281,1289.920044,1289.920044,1510900,GOOGLE
3/12/2019,1279.569946,1298.46106,1279,1295.280029,1295.280029,1143800,GOOGLE
4/12/2019,1307.01001,1325.800049,1304.869995,1320.540039,1320.540039,1537500,GOOGLE
5/12/2019,1328,1329.358032,1316.439941,1328.130005,1328.130005,1212700,GOOGLE
6/12/2019,1333.439941,1344,1333.439941,1340.619995,1340.619995,1314800,GOOGLE
9/12/2019,1338.040039,1359.449951,1337.839966,1343.560059,1343.560059,1354300,GOOGLE
10/12/2019,1341.5,1349.974976,1336.040039,1344.660034,1344.660034,1094100,GOOGLE
11/12/2019,1350.839966,1351.199951,1342.670044,1345.02002,1345.02002,850400,GOOGLE
12/12/2019,1345.939941,1355.775024,1340.5,1350.27002,1350.27002,1281000,GOOGLE
13/12/2019,1347.949951,1353.093018,1343.869995,1347.829956,1347.829956,1549600,GOOGLE
16/12/2019,1356.5,1364.680054,1352.670044,1361.170044,1361.170044,1397300,GOOGLE
17/12/2019,1362.890015,1365,1351.322998,1355.119995,1355.119995,1854000,GOOGLE
18/12/2019,1356.599976,1360.469971,1351,1352.619995,1352.619995,1522600,GOOGLE
19/12/2019,1351.819946,1358.099976,1348.984985,1356.040039,1356.040039,1469900,GOOGLE
20/12/2019,1363.349976,1363.640015,1349,1349.589966,1349.589966,3315000,GOOGLE
23/12/2019,1355.869995,1359.800049,1346.51001,1348.839966,1348.839966,883100,GOOGLE
24/12/2019,1348.5,1350.26001,1342.780029,1343.560059,1343.560059,347500,GOOGLE
26/12/2019,1346.170044,1361.327026,1344.469971,1360.400024,1360.400024,667500,GOOGLE
27/12/2019,1362.98999,1364.530029,1349.310059,1351.890015,1351.890015,1038400,GOOGLE
30/12/2019,1350,1353,1334.02002,1336.140015,1336.140015,1050900,GOOGLE
2/1/2013,12.8039999,12.90499973,12.66300011,12.86550045,12.86550045,65420000,AMAZON
3/1/2013,12.86349964,13.04399967,12.81849957,12.92399979,12.92399979,55018000,AMAZON
4/1/2013,12.87899971,12.98999977,12.83250046,12.95750046,12.95750046,37484000,AMAZON
7/1/2013,13.14850044,13.48649979,13.1335001,13.42300034,13.42300034,98200000,AMAZON
8/1/2013,13.35350037,13.44900036,13.17850018,13.31900024,13.31900024,60214000,AMAZON
9/1/2013,13.40849972,13.47500038,13.27000046,13.31750011,13.31750011,45312000,AMAZON
10/1/2013,13.42700005,13.43700027,13.11499977,13.2670002,13.2670002,57268000,AMAZON
11/1/2013,13.25500011,13.42150021,13.20549965,13.39700031,13.39700031,48266000,AMAZON
14/1/2013,13.39999962,13.7130003,13.37699986,13.63650036,13.63650036,85500000,AMAZON
15/1/2013,13.5340004,13.63650036,13.46500015,13.59500027,13.59500027,46538000,AMAZON
16/1/2013,13.52649975,13.56200027,13.39150047,13.44649982,13.44649982,41312000,AMAZON
17/1/2013,13.57499981,13.59850025,13.46049976,13.52400017,13.52400017,37692000,AMAZON
18/1/2013,13.54150009,13.72500038,13.47999954,13.60599995,13.60599995,58840000,AMAZON
22/1/2013,13.58100033,13.60499954,13.46150017,13.50949955,13.50949955,42754000,AMAZON
23/1/2013,13.5284996,13.55449963,13.33250046,13.40550041,13.40550041,50178000,AMAZON
24/1/2013,13.46850014,13.83250046,13.46850014,13.67300034,13.67300034,68340000,AMAZON
25/1/2013,13.75,14.23600006,13.72000027,14.19950008,14.19950008,99362000,AMAZON
28/1/2013,14.18900013,14.22399998,13.72000027,13.80200005,13.80200005,86428000,AMAZON
29/1/2013,13.76749992,13.77299976,12.91749954,13.01749992,13.01749992,203452000,AMAZON
30/1/2013,14.14999962,14.21000004,13.35550022,13.63799953,13.63799953,261508000,AMAZON
31/1/2013,13.55200005,13.79699993,13.18500042,13.27499962,13.27499962,135442000,AMAZON
1/2/2013,13.44649982,13.44649982,13.14000034,13.25,13.25,122300000,AMAZON
4/2/2013,13.13899994,13.23400021,12.95349979,12.9989996,12.9989996,74472000,AMAZON
5/2/2013,13.10000038,13.40149975,13.07299995,13.34449959,13.34449959,80258000,AMAZON
6/2/2013,13.25800037,13.34449959,13.05550003,13.11100006,13.11100006,55408000,AMAZON
7/2/2013,13.20499992,13.20499992,12.75549984,13.01150036,13.01150036,79514000,AMAZON
8/2/2013,13.06999969,13.26249981,13.02750015,13.09749985,13.09749985,77584000,AMAZON
11/2/2013,13.15999985,13.16250038,12.82999992,12.86050034,12.86050034,68074000,AMAZON
12/2/2013,12.95950031,13.00800037,12.85000038,12.93500042,12.93500042,58874000,AMAZON
13/2/2013,13.07649994,13.49800014,13.01500034,13.47350025,13.47350025,105860000,AMAZON
14/2/2013,13.36849976,13.53250027,13.27000046,13.46199989,13.46199989,69260000,AMAZON
15/2/2013,13.38150024,13.4460001,13.15550041,13.25450039,13.25450039,79598000,AMAZON
19/2/2013,13.2954998,13.50549984,13.22500038,13.48750019,13.48750019,57084000,AMAZON
20/2/2013,13.51000023,13.71500015,13.31849957,13.32050037,13.32050037,70578000,AMAZON
21/2/2013,13.25599957,13.47399998,13.16250038,13.29699993,13.29699993,72748000,AMAZON
22/2/2013,13.33100033,13.35550022,13.08049965,13.27099991,13.27099991,62496000,AMAZON
25/2/2013,13.34700012,13.43449974,12.98250008,12.99349976,12.99349976,60648000,AMAZON
26/2/2013,13.04450035,13.10200024,12.78649998,12.96800041,12.96800041,66972000,AMAZON
27/2/2013,12.97000027,13.29150009,12.84300041,13.16250038,13.16250038,58162000,AMAZON
28/2/2013,13.09049988,13.35000038,13.03149986,13.21350002,13.21350002,53344000,AMAZON
1/3/2013,13.16349983,13.32999992,13.05200005,13.2869997,13.2869997,59140000,AMAZON
4/3/2013,13.26799965,13.66499996,13.20699978,13.65550041,13.65550041,69060000,AMAZON
5/3/2013,13.69999981,13.83399963,13.49950027,13.77950001,13.77950001,73724000,AMAZON
6/3/2013,13.78800011,13.82450008,13.59150028,13.68949986,13.68949986,41014000,AMAZON
7/3/2013,13.70499992,13.73999977,13.59249973,13.69400024,13.69400024,38780000,AMAZON
8/3/2013,13.75,13.77200031,13.57499981,13.70950031,13.70950031,37596000,AMAZON
11/3/2013,13.67150021,13.69950008,13.52000046,13.56200027,13.56200027,38098000,AMAZON
12/3/2013,13.55000019,13.86999989,13.51799965,13.70650005,13.70650005,64924000,AMAZON
13/3/2013,13.76200008,13.82499981,13.63199997,13.75500011,13.75500011,37684000,AMAZON
14/3/2013,13.48349953,13.5,13.17650032,13.2869997,13.2869997,104534000,AMAZON
15/3/2013,13.2489996,13.36299992,13.00249958,13.0909996,13.0909996,97318000,AMAZON
18/3/2013,12.96500015,13.07450008,12.85599995,12.89449978,12.89449978,54404000,AMAZON
19/3/2013,12.92000008,12.97500038,12.63099957,12.82050037,12.82050037,74770000,AMAZON
20/3/2013,12.90250015,12.98799992,12.72749996,12.86400032,12.86400032,54778000,AMAZON
21/3/2013,12.80550003,12.85000038,12.63399982,12.66950035,12.66950035,56128000,AMAZON
22/3/2013,12.72749996,12.88850021,12.60350037,12.88749981,12.88749981,62492000,AMAZON
25/3/2013,12.9289999,12.9715004,12.72500038,12.80099964,12.80099964,50278000,AMAZON
26/3/2013,12.85249996,13.07400036,12.81400013,13.01550007,13.01550007,48420000,AMAZON
27/3/2013,12.9375,13.29650021,12.89500046,13.26500034,13.26500034,57498000,AMAZON
28/3/2013,13.29100037,13.36900043,13.20300007,13.32450008,13.32450008,49474000,AMAZON
1/4/2013,13.34899998,13.36999989,13.05049992,13.08049965,13.08049965,50496000,AMAZON
2/4/2013,13.11999989,13.29450035,13.02750015,13.16600037,13.16600037,52622000,AMAZON
3/4/2013,13.10599995,13.18350029,12.88749981,12.95149994,12.95149994,48276000,AMAZON
4/4/2013,12.96150017,13.02050018,12.80599976,12.95400047,12.95400047,39288000,AMAZON
5/4/2013,12.78600025,12.80900002,12.68350029,12.77400017,12.77400017,51148000,AMAZON
8/4/2013,12.79599953,12.98400021,12.78149986,12.94750023,12.94750023,45912000,AMAZON
9/4/2013,12.94250011,13.13049984,12.85000038,13.05700016,13.05700016,43132000,AMAZON
10/4/2013,13.08899975,13.29899979,12.9659996,13.23849964,13.23849964,46450000,AMAZON
11/4/2013,13.23700047,13.54850006,13.23700047,13.49250031,13.49250031,61810000,AMAZON
12/4/2013,13.50599957,13.66349983,13.35099983,13.64350033,13.64350033,57326000,AMAZON
15/4/2013,13.5539999,13.75599957,13.35499954,13.38599968,13.38599968,66520000,AMAZON
16/4/2013,13.46549988,13.64000034,13.40299988,13.61699963,13.61699963,42744000,AMAZON
17/4/2013,13.53999996,13.54249954,13.21249962,13.36999989,13.36999989,62702000,AMAZON
18/4/2013,13.34049988,13.3494997,12.82999992,12.97099972,12.97099972,62752000,AMAZON
19/4/2013,12.90799999,13.14400005,12.875,13.01599979,13.01599979,52050000,AMAZON
22/4/2013,12.96749973,13.22999954,12.90149975,13.17749977,13.17749977,42382000,AMAZON
23/4/2013,13.22500038,13.49349976,13.22500038,13.44499969,13.44499969,45412000,AMAZON
24/4/2013,13.47500038,13.57349968,13.34049988,13.43900013,13.43900013,37056000,AMAZON
25/4/2013,13.57649994,13.78999996,13.52499962,13.73499966,13.73499966,122330000,AMAZON
26/4/2013,13.49849987,13.60099983,12.64050007,12.74050045,12.74050045,280600000,AMAZON
29/4/2013,12.74499989,12.85050011,12.45750046,12.48700047,12.48700047,142340000,AMAZON
30/4/2013,12.46850014,12.73400021,12.42800045,12.69050026,12.69050026,84976000,AMAZON
1/5/2013,12.69499969,12.71000004,12.28750038,12.41149998,12.41149998,87828000,AMAZON
2/5/2013,12.44699955,12.64649963,12.28899956,12.62749958,12.62749958,78724000,AMAZON
3/5/2013,12.80700016,12.96249962,12.73499966,12.90250015,12.90250015,70280000,AMAZON
6/5/2013,12.90450001,12.97500038,12.67099953,12.78600025,12.78600025,46956000,AMAZON
7/5/2013,12.81550026,12.98700047,12.64550018,12.88650036,12.88650036,62674000,AMAZON
8/5/2013,12.84350014,13.01500034,12.76650047,12.93400002,12.93400002,53540000,AMAZON
9/5/2013,12.9364996,13.17749977,12.84399986,13.00800037,13.00800037,55386000,AMAZON
10/5/2013,13.04399967,13.18249989,13.01049995,13.18150043,13.18150043,62906000,AMAZON
13/5/2013,13.13850021,13.29399967,13.10000038,13.22550011,13.22550011,42990000,AMAZON
14/5/2013,13.22500038,13.47000027,13.20149994,13.41650009,13.41650009,54000000,AMAZON
15/5/2013,13.35350037,13.45250034,13.22799969,13.32800007,13.32800007,54410000,AMAZON
16/5/2013,13.29800034,13.42150021,13.19250011,13.20600033,13.20600033,32870000,AMAZON
17/5/2013,13.29150009,13.4989996,13.25,13.49499989,13.49499989,50546000,AMAZON
20/5/2013,13.44999981,13.58950043,13.32499981,13.38150024,13.38150024,44180000,AMAZON
21/5/2013,13.43700027,13.53849983,13.38300037,13.44299984,13.44299984,34824000,AMAZON
22/5/2013,13.36950016,13.37950039,13.03999996,13.14799976,13.14799976,66640000,AMAZON
23/5/2013,13.02449989,13.15849972,12.97949982,13.09000015,13.09000015,40006000,AMAZON
24/5/2013,12.99250031,13.0965004,12.91699982,13.08699989,13.08699989,33926000,AMAZON
28/5/2013,13.32400036,13.55500031,13.30000019,13.36450005,13.36450005,69420000,AMAZON
29/5/2013,13.27299976,13.41250038,13.24199963,13.27649975,13.27649975,38068000,AMAZON
30/5/2013,13.28549957,13.42850018,13.28050041,13.34150028,13.34150028,33350000,AMAZON
31/5/2013,13.30000019,13.59549999,13.29699993,13.46000004,13.46000004,67486000,AMAZON
3/6/2013,13.44799995,13.45549965,13.14750004,13.34399986,13.34399986,50878000,AMAZON
4/6/2013,13.35000038,13.44400024,13.15100002,13.28499985,13.28499985,41772000,AMAZON
5/6/2013,13.29049969,13.58300018,13.2510004,13.35849953,13.35849953,70246000,AMAZON
6/6/2013,13.38749981,13.52499962,13.21049976,13.39150047,13.39150047,49526000,AMAZON
7/6/2013,13.48700047,14.00500011,13.45650005,13.84350014,13.84350014,92652000,AMAZON
10/6/2013,13.83399963,14.12349987,13.76200008,14.05350018,14.05350018,61730000,AMAZON
11/6/2013,13.80000019,13.9204998,13.71199989,13.73900032,13.73900032,61956000,AMAZON
12/6/2013,13.82999992,13.84000015,13.52250004,13.58349991,13.58349991,44778000,AMAZON
13/6/2013,13.57499981,13.84000015,13.51449966,13.78950024,13.78950024,52996000,AMAZON
14/6/2013,13.75,13.85350037,13.67199993,13.69950008,13.69950008,43016000,AMAZON
17/6/2013,13.81750011,14.01000023,13.78250027,13.90299988,13.90299988,57680000,AMAZON
18/6/2013,13.95400047,14.14550018,13.90550041,14.0880003,14.0880003,42922000,AMAZON
19/6/2013,14.06299973,14.16699982,13.89350033,13.90799999,13.90799999,56550000,AMAZON
20/6/2013,13.75699997,13.93000031,13.61950016,13.67199993,13.67199993,59680000,AMAZON
21/6/2013,13.72850037,13.79199982,13.48950005,13.66800022,13.66800022,84020000,AMAZON
24/6/2013,13.56449986,13.65799999,13.25,13.53050041,13.53050041,77276000,AMAZON
25/6/2013,13.61499977,13.67350006,13.44999981,13.60449982,13.60449982,48992000,AMAZON
26/6/2013,13.69900036,13.89900017,13.67500019,13.87849998,13.87849998,60590000,AMAZON
27/6/2013,13.95899963,14.01000023,13.72700024,13.87749958,13.87749958,50390000,AMAZON
28/6/2013,13.80949974,13.9914999,13.80949974,13.88449955,13.88449955,63866000,AMAZON
1/7/2013,13.94999981,14.16450024,13.8579998,14.10499954,14.10499954,57764000,AMAZON
2/7/2013,14.05200005,14.32900047,14.02950001,14.1864996,14.1864996,64764000,AMAZON
3/7/2013,14.10000038,14.27000046,14.10000038,14.20149994,14.20149994,27460000,AMAZON
5/7/2013,14.25,14.31900024,14.10350037,14.29399967,14.29399967,39708000,AMAZON
8/7/2013,14.3210001,14.58349991,14.30700016,14.52950001,14.52950001,60934000,AMAZON
9/7/2013,14.55000019,14.62849998,14.4005003,14.57649994,14.57649994,55512000,AMAZON
10/7/2013,14.57050037,14.66699982,14.47000027,14.6164999,14.6164999,36204000,AMAZON
11/7/2013,14.74950027,15.03450012,14.60499954,14.9829998,14.9829998,80146000,AMAZON
12/7/2013,14.93449974,15.37749958,14.92500019,15.37749958,15.37749958,90786000,AMAZON
15/7/2013,15.36349964,15.39949989,15.21749973,15.32849979,15.32849979,44912000,AMAZON
16/7/2013,15.36499977,15.46949959,15.2755003,15.34350014,15.34350014,53204000,AMAZON
17/7/2013,15.34850025,15.43999958,15.28450012,15.43449974,15.43449974,40594000,AMAZON
18/7/2013,15.3135004,15.31700039,15.09350014,15.20549965,15.20549965,61276000,AMAZON
19/7/2013,15.21949959,15.28950024,15.09549999,15.26150036,15.26150036,59462000,AMAZON
22/7/2013,15.46249962,15.46249962,15.10000038,15.17399979,15.17399979,50414000,AMAZON
23/7/2013,15.15799999,15.25300026,15.02799988,15.05300045,15.05300045,39992000,AMAZON
24/7/2013,15.15100002,15.19200039,14.90200043,14.94699955,14.94699955,40010000,AMAZON
25/7/2013,14.94999981,15.22500038,14.83749962,15.17000008,15.17000008,108116000,AMAZON
26/7/2013,14.97749996,15.68099976,14.77750015,15.60050011,15.60050011,176350000,AMAZON
29/7/2013,15.55350018,15.64999962,15.29500008,15.30500031,15.30500031,64236000,AMAZON
30/7/2013,15.38599968,15.48900032,15.07849979,15.12049961,15.12049961,61068000,AMAZON
31/7/2013,15.19550037,15.25749969,15.05000019,15.06099987,15.06099987,37826000,AMAZON
1/8/2013,15.15400028,15.31050014,14.94499969,15.2784996,15.2784996,59434000,AMAZON
2/8/2013,15.23149967,15.26650047,15.07499981,15.21049976,15.21049976,50052000,AMAZON
5/8/2013,15.17000008,15.18099976,14.91499996,15.04950047,15.04950047,44664000,AMAZON
6/8/2013,15.0255003,15.06799984,14.8760004,15.03750038,15.03750038,36980000,AMAZON
7/8/2013,15.00749969,15.04950047,14.80749989,14.84549999,14.84549999,39220000,AMAZON
8/8/2013,14.92599964,14.92599964,14.62749958,14.7869997,14.7869997,46868000,AMAZON
9/8/2013,14.7840004,14.96350002,14.71500015,14.86299992,14.86299992,39006000,AMAZON
12/8/2013,14.78950024,14.95400047,14.76299953,14.83450031,14.83450031,30090000,AMAZON
13/8/2013,14.79399967,14.81849957,14.53349972,14.69849968,14.69849968,46998000,AMAZON
14/8/2013,14.71450043,14.71450043,14.52700043,14.56700039,14.56700039,28300000,AMAZON
15/8/2013,14.43949986,14.46500015,14.25749969,14.32349968,14.32349968,45228000,AMAZON
16/8/2013,14.32750034,14.41650009,14.22500038,14.24100018,14.24100018,48450000,AMAZON
19/8/2013,14.25949955,14.47799969,14.17399979,14.2784996,14.2784996,49548000,AMAZON
20/8/2013,14.29399967,14.47550011,14.2869997,14.35449982,14.35449982,31726000,AMAZON
21/8/2013,14.25450039,14.42500019,14.19149971,14.22850037,14.22850037,36306000,AMAZON
22/8/2013,14.23999977,14.49349976,14.23999977,14.48649979,14.48649979,28452000,AMAZON
23/8/2013,14.56050014,14.57499981,14.39500046,14.50049973,14.50049973,39238000,AMAZON
26/8/2013,14.52149963,14.55249977,14.28100014,14.31050014,14.31050014,34234000,AMAZON
27/8/2013,14.19349957,14.26399994,13.98700047,14.04650021,14.04650021,49520000,AMAZON
28/8/2013,14.01799965,14.14999962,13.96650028,14.07900047,14.07900047,29142000,AMAZON
29/8/2013,14.07250023,14.29899979,14,14.19900036,14.19900036,31328000,AMAZON
30/8/2013,14.22949982,14.24349976,14,14.04899979,14.04899979,30694000,AMAZON
3/9/2013,14.23649979,14.56949997,14.20849991,14.43999958,14.43999958,57952000,AMAZON
4/9/2013,14.41650009,14.76150036,14.37899971,14.68200016,14.68200016,48772000,AMAZON
5/9/2013,14.68150043,14.85000038,14.63549995,14.70499992,14.70499992,36332000,AMAZON
6/9/2013,14.76650047,14.94400024,14.53999996,14.79300022,14.79300022,45840000,AMAZON
9/9/2013,14.86100006,14.99800014,14.82999992,14.98550034,14.98550034,32872000,AMAZON
10/9/2013,15.02750015,15.05000019,14.86100006,15.01799965,15.01799965,35568000,AMAZON
11/9/2013,14.94550037,15.09300041,14.8920002,14.98200035,14.98200035,34852000,AMAZON
12/9/2013,14.96949959,15.10000038,14.88300037,14.94299984,14.94299984,32124000,AMAZON
13/9/2013,15.00699997,15.01099968,14.81000042,14.89599991,14.89599991,27012000,AMAZON
16/9/2013,14.99100018,15.05000019,14.76299953,14.80300045,14.80300045,36168000,AMAZON
17/9/2013,14.88150024,15.23250008,14.80049992,15.20849991,15.20849991,45930000,AMAZON
18/9/2013,15.20300007,15.63700008,15.14550018,15.60149956,15.60149956,58928000,AMAZON
19/9/2013,15.6885004,15.72700024,15.55200005,15.60299969,15.60299969,47018000,AMAZON
20/9/2013,15.62699986,16.0284996,15.62049961,15.81700039,15.81700039,106046000,AMAZON
23/9/2013,15.70049953,15.79500008,15.4385004,15.57450008,15.57450008,37698000,AMAZON
24/9/2013,15.62150002,15.90400028,15.56400013,15.70650005,15.70650005,40672000,AMAZON
25/9/2013,15.72649956,15.83549976,15.53750038,15.63249969,15.63249969,40172000,AMAZON
26/9/2013,15.69499969,15.96850014,15.66300011,15.90600014,15.90600014,39798000,AMAZON
27/9/2013,15.84599972,15.86050034,15.66749954,15.80049992,15.80049992,33150000,AMAZON
30/9/2013,15.6704998,15.76550007,15.55300045,15.63199997,15.63199997,32472000,AMAZON
1/10/2013,15.71100044,16.04999924,15.68249989,16.04750061,16.04750061,47928000,AMAZON
2/10/2013,15.90200043,16.08650017,15.8760004,16.02549934,16.02549934,44348000,AMAZON
3/10/2013,16.01950073,16.14599991,15.65100002,15.73799992,15.73799992,53496000,AMAZON
4/10/2013,15.75650024,15.96000004,15.63099957,15.95199966,15.95199966,36300000,AMAZON
7/10/2013,15.76200008,15.7670002,15.48700047,15.50150013,15.50150013,41664000,AMAZON
8/10/2013,15.57499981,15.57750034,15.01350021,15.16149998,15.16149998,63324000,AMAZON
9/10/2013,15.17099953,15.17500019,14.82499981,14.91149998,14.91149998,64948000,AMAZON
10/10/2013,15.23149967,15.33500004,15.12950039,15.2585001,15.2585001,51102000,AMAZON
11/10/2013,15.23849964,15.54650021,15.19200039,15.54450035,15.54450035,43262000,AMAZON
14/10/2013,15.46100044,15.58250046,15.35000038,15.53499985,15.53499985,38782000,AMAZON
15/10/2013,15.49349976,15.53950024,15.26299953,15.31999969,15.31999969,45222000,AMAZON
16/10/2013,15.41899967,15.53999996,15.27750015,15.52449989,15.52449989,43414000,AMAZON
17/10/2013,15.35350037,15.55000019,15.26200008,15.53849983,15.53849983,52968000,AMAZON
18/10/2013,15.96800041,16.59449959,15.83749962,16.44650078,16.44650078,119396000,AMAZON
21/10/2013,16.49449921,16.5,16.19000053,16.3220005,16.3220005,50446000,AMAZON
22/10/2013,16.38599968,16.85549927,16.2840004,16.62700081,16.62700081,78710000,AMAZON
23/10/2013,16.54199982,16.58600044,16.20299911,16.33799934,16.33799934,56364000,AMAZON
24/10/2013,16.48150063,16.63249969,16.33749962,16.61050034,16.61050034,117694000,AMAZON
25/10/2013,17.93000031,18.42000008,17.63100052,18.16950035,18.16950035,240736000,AMAZON
28/10/2013,17.99600029,18.13750076,17.86000061,17.90800095,17.90800095,72716000,AMAZON
29/10/2013,17.94799995,18.14450073,17.81450081,18.13500023,18.13500023,43708000,AMAZON
30/10/2013,18.13100052,18.25,17.93250084,18.05400085,18.05400085,90044000,AMAZON
31/10/2013,18.08650017,18.29999924,17.95000076,18.20149994,18.20149994,49336000,AMAZON
1/11/2013,18.28149986,18.28849983,17.80500031,17.95000076,17.95000076,66620000,AMAZON
4/11/2013,18.00600052,18.04999924,17.71999931,17.93700027,17.93700027,38768000,AMAZON
5/11/2013,17.8390007,18.00849915,17.74200058,17.94449997,17.94449997,40142000,AMAZON
6/11/2013,18.02249908,18.14349937,17.72500038,17.80900002,17.80900002,45646000,AMAZON
7/11/2013,17.79299927,17.89500046,17.09399986,17.1779995,17.1779995,84926000,AMAZON
8/11/2013,17.29750061,17.55249977,17.20199966,17.51549911,17.51549911,53138000,AMAZON
11/11/2013,17.52949905,17.76849937,17.40299988,17.71899986,17.71899986,45234000,AMAZON
12/11/2013,17.64949989,17.77400017,17.36400032,17.47649956,17.47649956,46862000,AMAZON
13/11/2013,17.37000084,17.81100082,17.2840004,17.81100082,17.81100082,55466000,AMAZON
14/11/2013,17.86949921,18.4470005,17.82150078,18.37000084,18.37000084,83196000,AMAZON
15/11/2013,18.38150024,18.64500046,18.27750015,18.45849991,18.45849991,89832000,AMAZON
18/11/2013,18.51399994,18.67449951,18.23349953,18.30900002,18.30900002,54748000,AMAZON
19/11/2013,18.29100037,18.43899918,18.125,18.24699974,18.24699974,38096000,AMAZON
20/11/2013,18.37800026,18.37800026,18.02249908,18.12849998,18.12849998,35430000,AMAZON
21/11/2013,18.20249939,18.46249962,18.16500092,18.44599915,18.44599915,39292000,AMAZON
22/11/2013,18.5,18.72500038,18.31550026,18.6154995,18.6154995,59310000,AMAZON
25/11/2013,18.69099998,18.88949966,18.6590004,18.83200073,18.83200073,59446000,AMAZON
26/11/2013,18.88050079,19.125,18.74099922,19.06850052,19.06850052,54488000,AMAZON
27/11/2013,19.17499924,19.35000038,19.13050079,19.33550072,19.33550072,45394000,AMAZON
29/11/2013,19.45499992,19.70499992,19.43099976,19.68099976,19.68099976,48120000,AMAZON
2/12/2013,19.95000076,19.95000076,19.45499992,19.61499977,19.61499977,94280000,AMAZON
3/12/2013,19.50550079,19.54750061,19.15500069,19.2329998,19.2329998,74058000,AMAZON
4/12/2013,19.17499924,19.48450089,19.07449913,19.29800034,19.29800034,47106000,AMAZON
5/12/2013,19.33250046,19.33250046,19.06850052,19.22450066,19.22450066,38130000,AMAZON
6/12/2013,19.41749954,19.41749954,19.19149971,19.34749985,19.34749985,39694000,AMAZON
9/12/2013,19.40550041,19.41049957,19.12849998,19.24449921,19.24449921,55236000,AMAZON
10/12/2013,19.18700027,19.45299911,19.15099907,19.38899994,19.38899994,54736000,AMAZON
11/12/2013,19.36700058,19.4489994,19.10000038,19.10950089,19.10950089,49026000,AMAZON
12/12/2013,19.06299973,19.25,18.97500038,19.0625,19.0625,42474000,AMAZON
13/12/2013,19.26600075,19.47100067,19.19000053,19.21199989,19.21199989,60500000,AMAZON
16/12/2013,19.25149918,19.58499908,19.25,19.44849968,19.44849968,45034000,AMAZON
17/12/2013,19.53249931,19.56800079,19.32500076,19.38249969,19.38249969,46878000,AMAZON
18/12/2013,19.46150017,19.81500053,19.15500069,19.79800034,19.79800034,69782000,AMAZON
19/12/2013,19.71349907,19.86450005,19.62999916,19.7595005,19.7595005,48544000,AMAZON
20/12/2013,19.82749939,20.23600006,19.78899956,20.11000061,20.11000061,100678000,AMAZON
23/12/2013,20.18449974,20.25,19.95999908,20.14599991,20.14599991,53190000,AMAZON
24/12/2013,20.12599945,20.18600082,19.81850052,19.95999908,19.95999908,27608000,AMAZON
26/12/2013,20.08950043,20.22599983,19.84049988,20.21949959,20.21949959,37370000,AMAZON
27/12/2013,20.23250008,20.28149986,19.8125,19.90399933,19.90399933,39738000,AMAZON
30/12/2013,19.97050095,19.99600029,19.62249947,19.6685009,19.6685009,49742000,AMAZON
31/12/2013,19.72900009,19.94149971,19.69000053,19.93950081,19.93950081,39930000,AMAZON
2/1/2014,19.94000053,19.96800041,19.70100021,19.89850044,19.89850044,42756000,AMAZON
3/1/2014,19.91449928,20.13549995,19.81100082,19.8220005,19.8220005,44204000,AMAZON
6/1/2014,19.79249954,19.85000038,19.42099953,19.68149948,19.68149948,63412000,AMAZON
7/1/2014,19.75200081,19.92350006,19.71450043,19.9015007,19.9015007,38320000,AMAZON
8/1/2014,19.92350006,20.14999962,19.80200005,20.09600067,20.09600067,46330000,AMAZON
9/1/2014,20.18549919,20.34449959,19.92200089,20.05050087,20.05050087,42060000,AMAZON
10/1/2014,20.12649918,20.18799973,19.69000053,19.88299942,19.88299942,53590000,AMAZON
13/1/2014,19.89900017,19.98900032,19.42250061,19.54899979,19.54899979,56898000,AMAZON
14/1/2014,19.60650063,19.93149948,19.56450081,19.87700081,19.87700081,46802000,AMAZON
15/1/2014,19.9470005,19.96549988,19.62649918,19.7935009,19.7935009,53566000,AMAZON
16/1/2014,19.68400002,19.96450043,19.47050095,19.79000092,19.79000092,52024000,AMAZON
17/1/2014,19.71299934,20.17449951,19.68300056,19.98049927,19.98049927,90102000,AMAZON
21/1/2014,20.14999962,20.38999939,20.07999992,20.35250092,20.35250092,62442000,AMAZON
22/1/2014,20.39999962,20.40299988,20.10000038,20.22699928,20.22699928,41210000,AMAZON
23/1/2014,20.04999924,20.30850029,19.88949966,19.99349976,19.99349976,60508000,AMAZON
24/1/2014,19.90800095,20.01000023,19.3635006,19.37999916,19.37999916,89168000,AMAZON
27/1/2014,19.52499962,19.70499992,19.02449989,19.31399918,19.31399918,78736000,AMAZON
28/1/2014,19.37000084,19.73699951,19.3560009,19.7215004,19.7215004,57890000,AMAZON
29/1/2014,19.6079998,19.64249992,19.16200066,19.20999908,19.20999908,67646000,AMAZON
30/1/2014,19.68849945,20.3125,19.38500023,20.15049934,20.15049934,209478000,AMAZON
31/1/2014,18.58799934,18.77249908,17.88800049,17.93449974,17.93449974,323096000,AMAZON
3/2/2014,17.9489994,18.04249954,17.00499916,17.30750084,17.30750084,205616000,AMAZON
4/2/2014,17.47949982,17.70000076,17.20100021,17.39749908,17.39749908,96258000,AMAZON
5/2/2014,17.29999924,17.46850014,16.8864994,17.32250023,17.32250023,88708000,AMAZON
6/2/2014,17.37000084,17.74099922,17.37000084,17.72949982,17.72949982,66714000,AMAZON
7/2/2014,17.9489994,18.09000015,17.62450027,18.05400085,18.05400085,86610000,AMAZON
10/2/2014,18.08049965,18.25,17.96750069,18.0435009,18.0435009,68994000,AMAZON
11/2/2014,18.09199905,18.18050003,17.8125,18.08950043,18.08950043,64442000,AMAZON
12/2/2014,17.82150078,17.88750076,17.31599998,17.46249962,17.46249962,131754000,AMAZON
13/2/2014,17.38500023,17.86000061,17.32500076,17.86000061,17.86000061,83500000,AMAZON
14/2/2014,17.96699905,17.96699905,17.66749954,17.86750031,17.86750031,70404000,AMAZON
18/2/2014,17.76399994,17.78650093,17.47249985,17.68250084,17.68250084,99960000,AMAZON
19/2/2014,17.63199997,17.72699928,17.30500031,17.36899948,17.36899948,83362000,AMAZON
20/2/2014,17.44000053,17.52300072,17.21899986,17.48999977,17.48999977,69856000,AMAZON
21/2/2014,17.62199974,17.70700073,17.33749962,17.33799934,17.33799934,84200000,AMAZON
24/2/2014,17.2595005,17.64999962,17.16449928,17.5890007,17.5890007,72894000,AMAZON
25/2/2014,17.64999962,18.05400085,17.57900047,17.91600037,17.91600037,74728000,AMAZON
26/2/2014,17.99300003,18.23749924,17.85849953,17.98999977,17.98999977,72442000,AMAZON
27/2/2014,17.86100006,18.02949905,17.77499962,18.00650024,18.00650024,62098000,AMAZON
28/2/2014,18.03000069,18.2935009,17.85400009,18.10499954,18.10499954,77640000,AMAZON
3/3/2014,17.93700027,18.04800034,17.72400093,17.98900032,17.98900032,55966000,AMAZON
4/3/2014,18.19499969,18.2840004,18.12299919,18.19499969,18.19499969,54088000,AMAZON
5/3/2014,18.2064991,18.6364994,18.19499969,18.61849976,18.61849976,76966000,AMAZON
6/3/2014,18.70249939,18.76650047,18.44499969,18.6079998,18.6079998,58532000,AMAZON
7/3/2014,18.72900009,18.74950027,18.47649956,18.60300064,18.60300064,45596000,AMAZON
10/3/2014,18.6345005,18.6364994,18.35000038,18.5265007,18.5265007,42116000,AMAZON
11/3/2014,18.54949951,18.63999939,18.36400032,18.44099998,18.44099998,44922000,AMAZON
12/3/2014,18.31999969,18.55800056,18.18050003,18.53199959,18.53199959,44332000,AMAZON
13/3/2014,18.83099937,19.15550041,18.40399933,18.57550049,18.57550049,136580000,AMAZON
14/3/2014,18.63999939,18.92849922,18.57749939,18.68700027,18.68700027,88044000,AMAZON
17/3/2014,18.7859993,18.94249916,18.74399948,18.75200081,18.75200081,46060000,AMAZON
18/3/2014,18.86599922,18.95000076,18.75,18.93849945,18.93849945,49670000,AMAZON
19/3/2014,18.93849945,18.95000076,18.47100067,18.66150093,18.66150093,52934000,AMAZON
20/3/2014,18.53199959,18.64999962,18.31100082,18.44849968,18.44849968,51170000,AMAZON
21/3/2014,18.54999924,18.6420002,17.92000008,18.03100014,18.03100014,108282000,AMAZON
24/3/2014,18.00449944,18.07500076,17.43000031,17.59250069,17.59250069,97470000,AMAZON
25/3/2014,17.70149994,17.94849968,17.44199944,17.73550034,17.73550034,88914000,AMAZON
26/3/2014,17.85650063,17.87999916,17.17000008,17.1704998,17.1704998,82414000,AMAZON
27/3/2014,17.15749931,17.20000076,16.54400063,16.92350006,16.92350006,115328000,AMAZON
28/3/2014,17.00250053,17.35000038,16.80400085,16.91449928,16.91449928,79736000,AMAZON
31/3/2014,17.12000084,17.31450081,16.70299911,16.81850052,16.81850052,85950000,AMAZON
1/4/2014,16.90449905,17.2215004,16.89999962,17.14949989,17.14949989,72002000,AMAZON
2/4/2014,17.29949951,17.41500092,17.0189991,17.09799957,17.09799957,89510000,AMAZON
3/4/2014,17.0909996,17.125,16.42300034,16.68099976,16.68099976,127986000,AMAZON
4/4/2014,16.75749969,16.77199936,15.78050041,16.14999962,16.14999962,250692000,AMAZON
7/4/2014,16.04949951,16.24699974,15.65649986,15.88799953,15.88799953,141548000,AMAZON
8/4/2014,16.09399986,16.39999962,15.92199993,16.35350037,16.35350037,131552000,AMAZON
9/4/2014,16.42350006,16.60899925,16.125,16.59049988,16.59049988,101132000,AMAZON
10/4/2014,16.53000069,16.54999924,15.82499981,15.85550022,15.85550022,122534000,AMAZON
11/4/2014,15.69999981,15.82499981,15.47500038,15.58650017,15.58650017,145750000,AMAZON
14/4/2014,15.8835001,16.02400017,15.56400013,15.7954998,15.7954998,85870000,AMAZON
15/4/2014,15.83500004,15.91399956,15.27499962,15.8039999,15.8039999,107972000,AMAZON
16/4/2014,16.05850029,16.20000076,15.73550034,16.18400002,16.18400002,85698000,AMAZON
17/4/2014,15.98799992,16.43300056,15.98799992,16.24550056,16.24550056,85984000,AMAZON
21/4/2014,16.19849968,16.55750084,16.1154995,16.5435009,16.5435009,59988000,AMAZON
22/4/2014,16.60000038,16.875,16.4470005,16.4659996,16.4659996,74232000,AMAZON
23/4/2014,16.65299988,16.65649986,16.16950035,16.22900009,16.22900009,72092000,AMAZON
24/4/2014,16.48349953,16.87000084,16.14749908,16.85750008,16.85750008,185874000,AMAZON
25/4/2014,15.8125,15.82450008,15.13549995,15.19149971,15.19149971,323604000,AMAZON
28/4/2014,15.19999981,15.21949959,14.39999962,14.82900047,14.82900047,289596000,AMAZON
29/4/2014,14.82199955,15.09200001,14.52250004,15.01900005,15.01900005,130186000,AMAZON
30/4/2014,14.90499973,15.22799969,14.90499973,15.20650005,15.20650005,81772000,AMAZON
1/5/2014,15.20650005,15.52400017,15.19999981,15.39449978,15.39449978,86572000,AMAZON
2/5/2014,15.52099991,15.66450024,15.21549988,15.4005003,15.4005003,79902000,AMAZON
5/5/2014,15.31849957,15.51150036,15.25,15.50249958,15.50249958,50398000,AMAZON
6/5/2014,15.47649956,15.49050045,14.85200024,14.86900043,14.86900043,93646000,AMAZON
7/5/2014,14.77799988,14.81999969,14.33399963,14.63549995,14.63549995,140304000,AMAZON
8/5/2014,14.54100037,14.79399967,14.36149979,14.41600037,14.41600037,76964000,AMAZON
9/5/2014,14.5284996,14.68400002,14.21899986,14.61200047,14.61200047,81260000,AMAZON
12/5/2014,14.71500015,15.16699982,14.70800018,15.14299965,15.14299965,74592000,AMAZON
13/5/2014,15.13000011,15.27999973,15.03750038,15.23200035,15.23200035,70198000,AMAZON
14/5/2014,15.125,15.23200035,14.83300018,14.88099957,14.88099957,66466000,AMAZON
15/5/2014,14.90100002,14.96000004,14.51900005,14.75949955,14.75949955,85902000,AMAZON
16/5/2014,14.64000034,14.94400024,14.57750034,14.88500023,14.88500023,72736000,AMAZON
19/5/2014,14.78800011,14.94999981,14.69050026,14.8380003,14.8380003,45684000,AMAZON
20/5/2014,14.85499954,15.22299957,14.83749962,15.05949974,15.05949974,81914000,AMAZON
21/5/2014,15.11050034,15.29800034,15.07600021,15.25049973,15.25049973,68176000,AMAZON
22/5/2014,15.25249958,15.42700005,15.1505003,15.24549961,15.24549961,51536000,AMAZON
23/5/2014,15.27299976,15.61750031,15.24499989,15.61200047,15.61200047,61058000,AMAZON
27/5/2014,15.72049999,15.73149967,15.36900043,15.54100037,15.54100037,97242000,AMAZON
28/5/2014,15.47500038,15.69099998,15.37100029,15.50800037,15.50800037,54520000,AMAZON
29/5/2014,15.52099991,15.74349976,15.51000023,15.68900013,15.68900013,47310000,AMAZON
30/5/2014,15.7215004,15.73250008,15.37849998,15.62749958,15.62749958,85204000,AMAZON
2/6/2014,15.62950039,15.63000011,15.35000038,15.44200039,15.44200039,44068000,AMAZON
3/6/2014,15.28750038,15.39599991,15.25349998,15.35949993,15.35949993,47584000,AMAZON
4/6/2014,15.34249973,15.47500038,15.19200039,15.33899975,15.33899975,42142000,AMAZON
5/6/2014,15.40499973,16.39699936,15.34500027,16.17849922,16.17849922,155934000,AMAZON
6/6/2014,16.25,16.54400063,16.24650002,16.48349953,16.48349953,104880000,AMAZON
9/6/2014,16.57850075,16.64999962,16.28249931,16.375,16.375,64244000,AMAZON
10/6/2014,16.38249969,16.77499962,16.375,16.62050056,16.62050056,73268000,AMAZON
11/6/2014,16.79999924,17.0359993,16.69400024,16.76000023,16.76000023,88736000,AMAZON
12/6/2014,16.77750015,16.77750015,16.2329998,16.2954998,16.2954998,85526000,AMAZON
13/6/2014,16.35250092,16.46500015,16.17650032,16.31349945,16.31349945,55296000,AMAZON
16/6/2014,16.24300003,16.43449974,16.1760006,16.38100052,16.38100052,48996000,AMAZON
17/6/2014,16.37700081,16.56699944,16.2614994,16.28100014,16.28100014,58482000,AMAZON
18/6/2014,16.39999962,16.78750038,16.25,16.71899986,16.71899986,128030000,AMAZON
19/6/2014,16.76300049,16.94499969,16.29899979,16.35000038,16.35000038,106412000,AMAZON
20/6/2014,16.38800049,16.4109993,16.02099991,16.20999908,16.20999908,121080000,AMAZON
23/6/2014,16.16650009,16.37750053,16.07049942,16.36199951,16.36199951,52096000,AMAZON
24/6/2014,16.37700081,16.48649979,16.13699913,16.20800018,16.20800018,52532000,AMAZON
25/6/2014,16.21649933,16.40749931,16.08699989,16.37199974,16.37199974,46556000,AMAZON
26/6/2014,16.42449951,16.43250084,16.10650063,16.28450012,16.28450012,53990000,AMAZON
27/6/2014,16.29400063,16.32600021,16.16349983,16.22850037,16.22850037,48324000,AMAZON
30/6/2014,16.24900055,16.34900093,16.11199951,16.23900032,16.23900032,53426000,AMAZON
1/7/2014,16.29299927,16.65999985,16.25499916,16.61949921,16.61949921,63472000,AMAZON
2/7/2014,16.65999985,16.83799934,16.58300018,16.64249992,16.64249992,53626000,AMAZON
3/7/2014,16.74150085,16.91500092,16.65399933,16.87450027,16.87450027,38886000,AMAZON
7/7/2014,16.875,16.87750053,16.62599945,16.67749977,16.67749977,42578000,AMAZON
8/7/2014,16.65500069,16.68700027,16.06999969,16.19050026,16.19050026,85432000,AMAZON
9/7/2014,16.23550034,16.51000023,16.15749931,16.49850082,16.49850082,63322000,AMAZON
10/7/2014,16.21699905,16.49900055,16.13249969,16.39599991,16.39599991,53300000,AMAZON
11/7/2014,16.73550034,17.35000038,16.73550034,17.30999947,17.30999947,166016000,AMAZON
14/7/2014,17.35149956,17.78849983,17.26799965,17.76600075,17.76600075,112198000,AMAZON
15/7/2014,17.68600082,17.77949905,17.46999931,17.72200012,17.72200012,83418000,AMAZON
16/7/2014,17.78100014,17.9659996,17.64999962,17.79500008,17.79500008,70072000,AMAZON
17/7/2014,17.67200089,17.84799957,17.56900024,17.62249947,17.62249947,72720000,AMAZON
18/7/2014,17.71999931,17.98399925,17.60400009,17.93300056,17.93300056,68148000,AMAZON
21/7/2014,17.90500069,18.08550072,17.83600044,17.98800087,17.98800087,45568000,AMAZON
22/7/2014,17.76250076,18.14649963,17.76250076,18.04199982,18.04199982,57778000,AMAZON
23/7/2014,17.95249939,18.03149986,17.83099937,17.90699959,17.90699959,53746000,AMAZON
24/7/2014,17.99900055,18.24250031,17.9260006,17.93050003,17.93050003,141774000,AMAZON
25/7/2014,15.86499977,16.24349976,15.73799992,16.20050049,16.20050049,356930000,AMAZON
28/7/2014,16.21249962,16.24099922,15.82499981,16.02050018,16.02050018,118640000,AMAZON
29/7/2014,16.09900093,16.14500046,15.97500038,16,16,57676000,AMAZON
30/7/2014,16.07250023,16.1364994,15.92500019,16.12549973,16.12549973,79380000,AMAZON
31/7/2014,16.00049973,16.0340004,15.59300041,15.64949989,15.64949989,103840000,AMAZON
1/8/2014,15.68449974,15.79150009,15.22949982,15.35299969,15.35299969,148830000,AMAZON
4/8/2014,15.44200039,15.80900002,15.42500019,15.68249989,15.68249989,84018000,AMAZON
5/8/2014,15.66499996,15.72749996,15.50300026,15.61600018,15.61600018,57042000,AMAZON
6/8/2014,15.54150009,15.78899956,15.51000023,15.69449997,15.69449997,45938000,AMAZON
7/8/2014,15.76049995,15.79399967,15.48250008,15.57250023,15.57250023,58712000,AMAZON
8/8/2014,15.59700012,15.86600018,15.53299999,15.84000015,15.84000015,54118000,AMAZON
11/8/2014,15.92399979,16.0189991,15.84399986,15.91650009,15.91650009,49372000,AMAZON
12/8/2014,15.94449997,16.06550026,15.84749985,15.9659996,15.9659996,38316000,AMAZON
13/8/2014,16.37999916,16.58600044,16.30699921,16.31399918,16.31399918,98782000,AMAZON
14/8/2014,16.38999939,16.7045002,16.33550072,16.66049957,16.66049957,68408000,AMAZON
15/8/2014,16.70000076,16.75,16.41600037,16.68149948,16.68149948,77934000,AMAZON
18/8/2014,16.77400017,16.88999939,16.68849945,16.72649956,16.72649956,49708000,AMAZON
19/8/2014,16.74349976,16.79050064,16.65049934,16.75650024,16.75650024,34276000,AMAZON
20/8/2014,16.73399925,16.8579998,16.70100021,16.78899956,16.78899956,36210000,AMAZON
21/8/2014,16.8239994,16.82900047,16.61149979,16.64550018,16.64550018,39422000,AMAZON
22/8/2014,16.64949989,16.70400047,16.54000092,16.5795002,16.5795002,44224000,AMAZON
25/8/2014,16.66049957,16.83849907,16.63549995,16.70100021,16.70100021,39154000,AMAZON
26/8/2014,16.85000038,17.21800041,16.72750092,17.09149933,17.09149933,73094000,AMAZON
27/8/2014,17.10449982,17.33349991,17.06699944,17.1590004,17.1590004,59232000,AMAZON
28/8/2014,17,17.08950043,16.94000053,17.00099945,17.00099945,45054000,AMAZON
29/8/2014,17.08799934,17.0909996,16.88400078,16.95199966,16.95199966,38790000,AMAZON
2/9/2014,16.99900055,17.125,16.8579998,17.11899948,17.11899948,46520000,AMAZON
3/9/2014,17.12700081,17.16349983,16.87750053,16.95000076,16.95000076,39874000,AMAZON
4/9/2014,17.18449974,17.46899986,17.17900085,17.29750061,17.29750061,79312000,AMAZON
5/9/2014,17.31500053,17.34149933,17.125,17.31900024,17.31900024,42140000,AMAZON
8/9/2014,17.22699928,17.29050064,16.95199966,17.11700058,17.11700058,59106000,AMAZON
9/9/2014,17.08049965,17.08799934,16.45899963,16.48749924,16.48749924,92936000,AMAZON
10/9/2014,16.71500015,16.74900055,16.44099998,16.56649971,16.56649971,75948000,AMAZON
11/9/2014,16.49699974,16.65049934,16.31949997,16.52599907,16.52599907,54404000,AMAZON
12/9/2014,16.47800064,16.64450073,16.43950081,16.55949974,16.55949974,68586000,AMAZON
15/9/2014,16.5454998,16.56649971,15.94999981,16.19449997,16.19449997,80008000,AMAZON
16/9/2014,16.05349922,16.47400093,16.00499916,16.38800049,16.38800049,65198000,AMAZON
17/9/2014,16.38800049,16.39999962,16.07600021,16.20000076,16.20000076,82720000,AMAZON
18/9/2014,16.27199936,16.35499954,16.18549919,16.25,16.25,51538000,AMAZON
19/9/2014,16.37999916,16.63800049,16.2784996,16.56599998,16.56599998,137724000,AMAZON
22/9/2014,16.42449951,16.47450066,16.0529995,16.22500038,16.22500038,62194000,AMAZON
23/9/2014,16.12299919,16.37999916,16.0625,16.18149948,16.18149948,47052000,AMAZON
24/9/2014,16.20849991,16.47200012,15.97799969,16.41049957,16.41049957,52844000,AMAZON
25/9/2014,16.39949989,16.42700005,16.06999969,16.0965004,16.0965004,58576000,AMAZON
26/9/2014,16.03000069,16.17499924,15.88199997,16.16049957,16.16049957,72760000,AMAZON
29/9/2014,16.02499962,16.1875,15.94999981,16.0909996,16.0909996,38492000,AMAZON
30/9/2014,16.06800079,16.17149925,15.92549992,16.12199974,16.12199974,52724000,AMAZON
1/10/2014,16.10199928,16.10849953,15.77750015,15.87300014,15.87300014,61782000,AMAZON
2/10/2014,15.84599972,15.92650032,15.56550026,15.9204998,15.9204998,71078000,AMAZON
3/10/2014,16.01799965,16.25799942,15.97649956,16.13699913,16.13699913,60748000,AMAZON
6/10/2014,16.17499924,16.2064991,15.97999954,16.11000061,16.11000061,45806000,AMAZON
7/10/2014,15.9715004,16.10000038,15.83349991,15.84899998,15.84899998,47308000,AMAZON
8/10/2014,15.82900047,16.20549965,15.70699978,16.13500023,16.13500023,69056000,AMAZON
9/10/2014,16.07449913,16.1135006,15.72599983,15.76850033,15.76850033,71758000,AMAZON
10/10/2014,15.70100021,15.88850021,15.56900024,15.56949997,15.56949997,73638000,AMAZON
13/10/2014,15.49349976,15.65999985,15.17350006,15.32250023,15.32250023,87278000,AMAZON
14/10/2014,15.39999962,15.61200047,15.28750038,15.41549969,15.41549969,67716000,AMAZON
15/10/2014,15.21749973,15.39500046,14.95499992,15.29850006,15.29850006,106878000,AMAZON
16/10/2014,14.69149971,15.3409996,14.69149971,15.14299965,15.14299965,94626000,AMAZON
17/10/2014,15.35750008,15.46000004,15.13599968,15.18200016,15.18200016,88102000,AMAZON
20/10/2014,15.14750004,15.32649994,15.10099983,15.31050014,15.31050014,64690000,AMAZON
21/10/2014,15.49499989,15.78199959,15.35350037,15.76650047,15.76650047,71186000,AMAZON
22/10/2014,15.77149963,15.94900036,15.63199997,15.64850044,15.64850044,62518000,AMAZON
23/10/2014,15.67000008,15.84000015,15.56999969,15.6590004,15.6590004,180764000,AMAZON
24/10/2014,14.22000027,14.69050026,14.19999981,14.35299969,14.35299969,396022000,AMAZON
27/10/2014,14.28499985,14.52099991,14.2510004,14.49849987,14.49849987,119012000,AMAZON
28/10/2014,14.48799992,14.89999962,14.48799992,14.77950001,14.77950001,111452000,AMAZON
29/10/2014,14.95549965,14.98050022,14.6534996,14.70600033,14.70600033,97638000,AMAZON
30/10/2014,14.69900036,14.98700047,14.61800003,14.95349979,14.95349979,81104000,AMAZON
31/10/2014,15.25749969,15.28600025,15.07499981,15.27299976,15.27299976,91014000,AMAZON
3/11/2014,15.31200027,15.4005003,15.1619997,15.28600025,15.28600025,64850000,AMAZON
4/11/2014,15.19950008,15.21249962,15.0085001,15.14050007,15.14050007,68548000,AMAZON
5/11/2014,15.1505003,15.19999981,14.70800018,14.82600021,14.82600021,93490000,AMAZON
6/11/2014,14.83450031,14.85000038,14.61450005,14.83199978,14.83199978,75162000,AMAZON
7/11/2014,14.89099979,14.99950027,14.81449986,14.99300003,14.99300003,52948000,AMAZON
10/11/2014,15,15.28999996,15,15.25549984,15.25549984,56182000,AMAZON
11/11/2014,15.29699993,15.61900043,15.18249989,15.60050011,15.60050011,76072000,AMAZON
12/11/2014,15.53750038,15.62899971,15.43949986,15.57549953,15.57549953,43660000,AMAZON
13/11/2014,15.60000038,15.89449978,15.57549953,15.82400036,15.82400036,73728000,AMAZON
14/11/2014,15.85599995,16.6439991,15.81999969,16.39100075,16.39100075,177556000,AMAZON
17/11/2014,16.3220005,16.39999962,15.90149975,16.15250015,16.15250015,95698000,AMAZON
18/11/2014,16.19949913,16.47800064,16.16250038,16.24650002,16.24650002,70990000,AMAZON
19/11/2014,16.36249924,16.42000008,16.20100021,16.32699966,16.32699966,65632000,AMAZON
20/11/2014,16.20000076,16.63349915,16.16650009,16.52700043,16.52700043,68734000,AMAZON
21/11/2014,16.77099991,16.91650009,16.57349968,16.63150024,16.63150024,89332000,AMAZON
24/11/2014,16.73900032,16.86949921,16.68000031,16.78199959,16.78199959,55084000,AMAZON
25/11/2014,16.76350021,16.81649971,16.56399918,16.75200081,16.75200081,51300000,AMAZON
26/11/2014,16.68899918,16.73250008,16.58749962,16.67849922,16.67849922,39672000,AMAZON
28/11/2014,16.80150032,17.06299973,16.80150032,16.93199921,16.93199921,61036000,AMAZON
1/12/2014,16.90600014,17.03199959,16.29649925,16.29999924,16.29999924,98898000,AMAZON
2/12/2014,16.375,16.39649963,16.16250038,16.31550026,16.31550026,55806000,AMAZON
3/12/2014,16.28650093,16.33849907,15.71800041,15.82499981,15.82499981,113620000,AMAZON
4/12/2014,15.77649975,15.92949963,15.67350006,15.8465004,15.8465004,65806000,AMAZON
5/12/2014,15.84000015,15.8465004,15.54199982,15.63150024,15.63150024,65304000,AMAZON
8/12/2014,15.57849979,15.82800007,15.24100018,15.33199978,15.33199978,72784000,AMAZON
9/12/2014,15.14949989,15.68200016,15.05700016,15.625,15.625,80990000,AMAZON
10/12/2014,15.60000038,15.65950012,15.23400021,15.29199982,15.29199982,64918000,AMAZON
11/12/2014,15.39449978,15.63199997,15.30049992,15.36800003,15.36800003,65258000,AMAZON
12/12/2014,15.19950008,15.53199959,15.1505003,15.36600018,15.36600018,63070000,AMAZON
15/12/2014,15.44349957,15.54300022,15.10750008,15.30350018,15.30350018,76832000,AMAZON
16/12/2014,15.21749973,15.2244997,14.75049973,14.75300026,14.75300026,130026000,AMAZON
17/12/2014,14.81849957,14.98349953,14.65149975,14.94400024,14.94400024,88670000,AMAZON
18/12/2014,15.20049953,15.22500038,14.66250038,14.88650036,14.88650036,154762000,AMAZON
19/12/2014,14.84549999,15.07699966,14.77600002,14.99499989,14.99499989,174182000,AMAZON
22/12/2014,15.09700012,15.36800003,15.09700012,15.32699966,15.32699966,80076000,AMAZON
23/12/2014,15.34899998,15.37450027,15.16250038,15.31449986,15.31449986,54274000,AMAZON
24/12/2014,15.31900024,15.35000038,15.14400005,15.15149975,15.15149975,30276000,AMAZON
26/12/2014,15.25,15.53899956,15.19050026,15.4545002,15.4545002,57876000,AMAZON
29/12/2014,15.39249992,15.71350002,15.32900047,15.60200024,15.60200024,60180000,AMAZON
30/12/2014,15.49549961,15.69699955,15.46700001,15.51500034,15.51500034,41860000,AMAZON
31/12/2014,15.57750034,15.64900017,15.50049973,15.51749992,15.51749992,40960000,AMAZON
2/1/2015,15.62899971,15.73750019,15.34799957,15.42599964,15.42599964,55664000,AMAZON
5/1/2015,15.35050011,15.41899967,15.04249954,15.10949993,15.10949993,55484000,AMAZON
6/1/2015,15.11200047,15.14999962,14.61900043,14.76449966,14.76449966,70380000,AMAZON
7/1/2015,14.875,15.06400013,14.76650047,14.92099953,14.92099953,52806000,AMAZON
8/1/2015,15.01599979,15.15699959,14.80550003,15.02299976,15.02299976,61768000,AMAZON
9/1/2015,15.07400036,15.14350033,14.83399963,14.8465004,14.8465004,51848000,AMAZON
12/1/2015,14.87800026,14.92549992,14.46399975,14.57050037,14.57050037,68428000,AMAZON
13/1/2015,14.8739996,15.07499981,14.66149998,14.73700047,14.73700047,82728000,AMAZON
14/1/2015,14.5965004,14.7954998,14.32499981,14.66349983,14.66349983,110774000,AMAZON
15/1/2015,14.69999981,14.80000019,14.3409996,14.34749985,14.34749985,88384000,AMAZON
16/1/2015,14.31400013,14.53950024,14.26249981,14.5369997,14.5369997,69564000,AMAZON
20/1/2015,14.62950039,14.66800022,14.31949997,14.47200012,14.47200012,61502000,AMAZON
21/1/2015,14.48200035,15.30000019,14.36299992,14.86250019,14.86250019,201302000,AMAZON
22/1/2015,15,15.61250019,15,15.51599979,15.51599979,107252000,AMAZON
23/1/2015,15.40400028,15.8465004,15.38599968,15.61950016,15.61950016,89928000,AMAZON
26/1/2015,15.5909996,15.64999962,15.3760004,15.4829998,15.4829998,63394000,AMAZON
27/1/2015,15.31499958,15.51200008,15.13150024,15.33749962,15.33749962,58406000,AMAZON
28/1/2015,15.49050045,15.57549953,15.18999958,15.19550037,15.19550037,61276000,AMAZON
29/1/2015,15.23649979,15.64000034,14.96650028,15.58899975,15.58899975,173132000,AMAZON
30/1/2015,17.31599998,17.97500038,17.03700066,17.72649956,17.72649956,477122000,AMAZON
2/2/2015,17.50250053,18.25,17.50049973,18.2234993,18.2234993,204638000,AMAZON
3/2/2015,18.01449966,18.39100075,18.01049995,18.17749977,18.17749977,124252000,AMAZON
4/2/2015,17.91900063,18.375,17.91150093,18.23749924,18.23749924,83398000,AMAZON
5/2/2015,18.29999924,18.94000053,18.29500008,18.69449997,18.69449997,144952000,AMAZON
6/2/2015,18.74349976,18.79949951,18.55050087,18.7140007,18.7140007,77848000,AMAZON
9/2/2015,18.54999924,18.72050095,18.36000061,18.52799988,18.52799988,54492000,AMAZON
10/2/2015,18.55949974,18.71500015,18.42550087,18.64999962,18.64999962,45744000,AMAZON
11/2/2015,18.56150055,18.85499954,18.55500031,18.75699997,18.75699997,55730000,AMAZON
12/2/2015,18.75499916,18.92550087,18.65749931,18.85849953,18.85849953,55822000,AMAZON
13/2/2015,18.9204998,19.14999962,18.85050011,19.09149933,19.09149933,69502000,AMAZON
17/2/2015,18.88599968,18.99950027,18.63349915,18.77149963,18.77149963,73464000,AMAZON
18/2/2015,18.68899918,18.83699989,18.64249992,18.6685009,18.6685009,53012000,AMAZON
19/2/2015,18.67449951,19.09399986,18.67149925,18.95000076,18.95000076,59076000,AMAZON
20/2/2015,18.93099976,19.18499947,18.79199982,19.18300056,19.18300056,65160000,AMAZON
23/2/2015,19.17200089,19.22699928,18.89999962,19.00699997,19.00699997,43540000,AMAZON
24/2/2015,18.93250084,19.02400017,18.80800056,18.92950058,18.92950058,38416000,AMAZON
25/2/2015,18.8635006,19.39249992,18.82699966,19.26849937,19.26849937,63490000,AMAZON
26/2/2015,19.20350075,19.46850014,19.16399956,19.23999977,19.23999977,53742000,AMAZON
27/2/2015,19.20000076,19.29949951,18.98950005,19.00799942,19.00799942,50646000,AMAZON
2/3/2015,19.04249954,19.29500008,18.97400093,19.28300095,19.28300095,42784000,AMAZON
3/3/2015,19.19750023,19.30500031,19.07999992,19.23049927,19.23049927,38930000,AMAZON
4/3/2015,19.28549957,19.39500046,19.10950089,19.13599968,19.13599968,45182000,AMAZON
5/3/2015,19.28050041,19.42099953,19.19449997,19.39150047,19.39150047,53870000,AMAZON
6/3/2015,19.27599907,19.35000038,18.94400024,19.00449944,19.00449944,52540000,AMAZON
9/3/2015,18.92000008,18.96649933,18.76399994,18.9279995,18.9279995,46228000,AMAZON
10/3/2015,18.87249947,18.88850021,18.45899963,18.47550011,18.47550011,62420000,AMAZON
11/3/2015,18.53050041,18.66749954,18.31299973,18.31850052,18.31850052,49902000,AMAZON
12/3/2015,18.44099998,18.77499962,18.37599945,18.71199989,18.71199989,56200000,AMAZON
13/3/2015,18.57600021,18.69949913,18.33399963,18.52899933,18.52899933,52234000,AMAZON
16/3/2015,18.5189991,18.6970005,18.33600044,18.66749954,18.66749954,47082000,AMAZON
17/3/2015,18.55550003,18.72500038,18.48200035,18.59600067,18.59600067,40740000,AMAZON
18/3/2015,18.49850082,18.79949951,18.33499908,18.75699997,18.75699997,53082000,AMAZON
19/3/2015,18.69350052,18.85549927,18.60950089,18.66200066,18.66200066,38314000,AMAZON
20/3/2015,18.81450081,18.96850014,18.79599953,18.92449951,18.92449951,75272000,AMAZON
23/3/2015,18.9034996,19.08849907,18.74699974,18.75550079,18.75550079,44786000,AMAZON
24/3/2015,18.69949913,18.76199913,18.6135006,18.7045002,18.7045002,44564000,AMAZON
25/3/2015,18.75849915,19.02499962,18.51449966,18.54800034,18.54800034,68590000,AMAZON
26/3/2015,18.47949982,18.56999969,18.28249931,18.36750031,18.36750031,58600000,AMAZON
27/3/2015,18.35549927,18.65850067,18.32850075,18.52799988,18.52799988,52196000,AMAZON
30/3/2015,18.59350014,18.80599976,18.57749939,18.72949982,18.72949982,36418000,AMAZON
31/3/2015,18.66200066,18.88500023,18.57550049,18.60499954,18.60499954,50122000,AMAZON
1/4/2015,18.60499954,18.65800095,18.41699982,18.51300049,18.51300049,49162000,AMAZON
2/4/2015,18.52499962,18.66399956,18.45000076,18.61249924,18.61249924,37506000,AMAZON
6/4/2015,18.50499916,19.01000023,18.46800041,18.85199928,18.85199928,61014000,AMAZON
7/4/2015,18.80750084,18.96549988,18.70149994,18.72050095,18.72050095,39098000,AMAZON
8/4/2015,18.7329998,19.07900047,18.73250008,19.05999947,19.05999947,52728000,AMAZON
9/4/2015,19.03300095,19.22100067,18.94000053,19.17700005,19.17700005,47846000,AMAZON
10/4/2015,19.21549988,19.3560009,19.06599998,19.13249969,19.13249969,51470000,AMAZON
13/4/2015,19.17650032,19.26399994,19.00699997,19.11800003,19.11800003,37890000,AMAZON
14/4/2015,19.17550087,19.39049911,19.06049919,19.25550079,19.25550079,51672000,AMAZON
15/4/2015,19.23250008,19.28899956,19.08200073,19.17250061,19.17250061,38664000,AMAZON
16/4/2015,19.18449974,19.37249947,19.17749977,19.30200005,19.30200005,41608000,AMAZON
17/4/2015,19.13150024,19.1779995,18.71999931,18.77799988,18.77799988,76794000,AMAZON
20/4/2015,18.92749977,19.59700012,18.85000038,19.47550011,19.47550011,100322000,AMAZON
21/4/2015,19.56550026,19.72999954,19.34000015,19.55900002,19.55900002,92870000,AMAZON
22/4/2015,19.59550095,19.7140007,19.39999962,19.48999977,19.48999977,69494000,AMAZON
23/4/2015,19.51049995,19.59399986,19.30750084,19.49950027,19.49950027,159600000,AMAZON
24/4/2015,21.95000076,22.63249969,21.95000076,22.25499916,22.25499916,343538000,AMAZON
27/4/2015,22.19300079,22.34950066,21.87050056,21.9279995,21.9279995,108618000,AMAZON
28/4/2015,21.92550087,21.95000076,21.40200043,21.46549988,21.46549988,82810000,AMAZON
29/4/2015,21.33749962,21.71199989,21.30150032,21.46850014,21.46850014,72434000,AMAZON
30/4/2015,21.35549927,21.58749962,20.96199989,21.0890007,21.0890007,72958000,AMAZON
1/5/2015,21.19099998,21.28199959,20.79999924,21.14349937,21.14349937,71316000,AMAZON
4/5/2015,21.23999977,21.4885006,21.12100029,21.15200043,21.15200043,45408000,AMAZON
5/5/2015,21.14249992,21.37549973,21.0510006,21.05949974,21.05949974,57128000,AMAZON
6/5/2015,21.07150078,21.13599968,20.72750092,20.95499992,20.95499992,51050000,AMAZON
7/5/2015,21.20750046,21.42499924,21.14249992,21.34399986,21.34399986,55322000,AMAZON
8/5/2015,21.53750038,21.76000023,21.50849915,21.68449974,21.68449974,58176000,AMAZON
11/5/2015,21.62549973,21.95000076,21.56850052,21.64249992,21.64249992,47874000,AMAZON
12/5/2015,21.55400085,21.66250038,21.33550072,21.5510006,21.5510006,38956000,AMAZON
13/5/2015,21.49900055,21.67650032,21.29000092,21.34350014,21.34350014,39926000,AMAZON
14/5/2015,21.47249985,21.64999962,21.35050011,21.61400032,21.61400032,37770000,AMAZON
15/5/2015,21.39999962,21.52000046,21.21500015,21.29999924,21.29999924,84806000,AMAZON
18/5/2015,21.29999924,21.3635006,21.07299995,21.26199913,21.26199913,47804000,AMAZON
19/5/2015,21.24349976,21.41200066,21.03149986,21.08550072,21.08550072,49284000,AMAZON
20/5/2015,21.03000069,21.35499954,20.91799927,21.19300079,21.19300079,43924000,AMAZON
21/5/2015,21.39999962,21.84499931,21.39999962,21.5814991,21.5814991,82428000,AMAZON
22/5/2015,21.57749939,21.62199974,21.38050079,21.38150024,21.38150024,40412000,AMAZON
26/5/2015,21.30999947,21.35000038,21.10000038,21.27350044,21.27350044,44884000,AMAZON
27/5/2015,21.37249947,21.59250069,21.25049973,21.57099915,21.57099915,44622000,AMAZON
28/5/2015,21.48550034,21.56749916,21.27350044,21.32850075,21.32850075,38248000,AMAZON
29/5/2015,21.36149979,21.625,21.36149979,21.46150017,21.46150017,60322000,AMAZON
1/6/2015,21.52000046,21.65800095,21.30999947,21.54599953,21.54599953,45066000,AMAZON
2/6/2015,21.50349998,21.66150093,21.3125,21.54949951,21.54949951,33378000,AMAZON
3/6/2015,21.71999931,21.91950035,21.63750076,21.8295002,21.8295002,54558000,AMAZON
4/6/2015,21.71999931,21.83799934,21.46299934,21.53899956,21.53899956,50216000,AMAZON
5/6/2015,21.4829998,21.54000092,21.32500076,21.34749985,21.34749985,38158000,AMAZON
8/6/2015,21.28100014,21.34000015,21.07150078,21.17499924,21.17499924,43450000,AMAZON
9/6/2015,21.14800072,21.37450027,20.95700073,21.27400017,21.27400017,45774000,AMAZON
10/6/2015,21.32299995,21.61000061,21.28300095,21.53849983,21.53849983,43446000,AMAZON
11/6/2015,21.61450005,21.94449997,21.57349968,21.64850044,21.64850044,58450000,AMAZON
12/6/2015,21.5625,21.61800003,21.41300011,21.49600029,21.49600029,41088000,AMAZON
15/6/2015,21.38299942,21.40250015,21.13199997,21.18350029,21.18350029,41020000,AMAZON
16/6/2015,21.20750046,21.39850044,21.13349915,21.36300087,21.36300087,45928000,AMAZON
17/6/2015,21.41799927,21.56749916,21.23749924,21.39049911,21.39049911,43718000,AMAZON
18/6/2015,21.51499939,21.98649979,21.47050095,21.96949959,21.96949959,67568000,AMAZON
19/6/2015,22.01300049,22.24950027,21.66200066,21.74600029,21.74600029,89902000,AMAZON
22/6/2015,21.85000038,21.96199989,21.70899963,21.81450081,21.81450081,36472000,AMAZON
23/6/2015,21.77949905,22.35199928,21.68449974,22.29949951,22.29949951,64900000,AMAZON
24/6/2015,22.24850082,22.32349968,22.0114994,22.04199982,22.04199982,52416000,AMAZON
25/6/2015,21.9034996,22.17350006,21.81949997,22.00499916,22.00499916,44750000,AMAZON
26/6/2015,22.08799934,22.17449951,21.75300026,21.90500069,21.90500069,52490000,AMAZON
29/6/2015,21.74900055,21.85000038,21.45000076,21.49300003,21.49300003,55064000,AMAZON
30/6/2015,21.70999908,21.7784996,21.52300072,21.7045002,21.7045002,51938000,AMAZON
1/7/2015,21.96750069,22,21.77899933,21.86949921,21.86949921,39742000,AMAZON
2/7/2015,21.85000038,21.90999985,21.67399979,21.88549995,21.88549995,26868000,AMAZON
6/7/2015,21.7614994,21.98649979,21.6760006,21.80200005,21.80200005,38064000,AMAZON
7/7/2015,21.7840004,21.8864994,21.2784996,21.83600044,21.83600044,69084000,AMAZON
8/7/2015,21.71750069,21.79949951,21.44149971,21.48500061,21.48500061,47662000,AMAZON
9/7/2015,21.74500084,21.93600082,21.70750046,21.71949959,21.71949959,45428000,AMAZON
10/7/2015,22.02449989,22.23600006,21.95000076,22.17550087,22.17550087,48020000,AMAZON
13/7/2015,22.41449928,22.89349937,22.37700081,22.7784996,22.7784996,79136000,AMAZON
14/7/2015,23.11599922,23.47999954,22.90800095,23.2784996,23.2784996,94724000,AMAZON
15/7/2015,23.15200043,23.23500061,23.01000023,23.05949974,23.05949974,59748000,AMAZON
16/7/2015,23.27499962,23.79400063,23.23999977,23.77400017,23.77400017,81912000,AMAZON
17/7/2015,23.88500023,24.27099991,23.86249924,24.15049934,24.15049934,98644000,AMAZON
20/7/2015,24.62849998,24.65999985,24.27000046,24.40500069,24.40500069,95050000,AMAZON
21/7/2015,24.39500046,24.44400024,24.12750053,24.39999962,24.39999962,63636000,AMAZON
22/7/2015,24.29949951,24.625,24.24500084,24.41349983,24.41349983,62298000,AMAZON
23/7/2015,24.58300018,24.58300018,23.78499985,24.10899925,24.10899925,187488000,AMAZON
24/7/2015,28.94949913,29.0284996,26.46750069,26.47100067,26.47100067,438188000,AMAZON
27/7/2015,26.38750076,27.24749947,26.32999992,26.57049942,26.57049942,149820000,AMAZON
28/7/2015,26.79999924,26.81949997,26.15600014,26.30150032,26.30150032,105462000,AMAZON
29/7/2015,26.54599953,26.64850044,26.25099945,26.45000076,26.45000076,75052000,AMAZON
30/7/2015,26.38249969,26.95999908,26.21450043,26.83799934,26.83799934,74862000,AMAZON
31/7/2015,26.9545002,27.1420002,26.72599983,26.80750084,26.80750084,60512000,AMAZON
3/8/2015,26.87249947,27.02199936,26.46800041,26.75149918,26.75149918,60284000,AMAZON
4/8/2015,26.48450089,26.84749985,26.45800018,26.59499931,26.59499931,58692000,AMAZON
5/8/2015,26.94000053,26.95700073,26.70599937,26.85050011,26.85050011,57788000,AMAZON
6/8/2015,26.96500015,27.13699913,26.37599945,26.47299957,26.47299957,76410000,AMAZON
7/8/2015,26.45800018,26.47299957,25.91049957,26.13100052,26.13100052,79384000,AMAZON
10/8/2015,26.4260006,26.61400032,26.14999962,26.20000076,26.20000076,52318000,AMAZON
11/8/2015,26.18250084,26.4489994,26.10000038,26.37299919,26.37299919,53532000,AMAZON
12/8/2015,26.1875,26.375,25.65299988,26.2954998,26.2954998,79246000,AMAZON
13/8/2015,26.36849976,26.7329998,26.27449989,26.4829998,26.4829998,57904000,AMAZON
14/8/2015,26.41250038,26.70549965,26.41250038,26.57600021,26.57600021,39896000,AMAZON
17/8/2015,26.56450081,26.93700027,26.3560009,26.76099968,26.76099968,51634000,AMAZON
18/8/2015,26.75200081,26.97450066,26.64999962,26.75099945,26.75099945,41426000,AMAZON
19/8/2015,26.68700027,26.86249924,26.45000076,26.64599991,26.64599991,46480000,AMAZON
20/8/2015,26.51950073,26.66250038,25.78849983,25.78899956,25.78899956,88160000,AMAZON
21/8/2015,25.36800003,25.61650085,24.7234993,24.7234993,24.7234993,134130000,AMAZON
24/8/2015,23.17900085,23.82900047,22.54999924,23.1685009,23.1685009,201952000,AMAZON
25/8/2015,24.37450027,24.47200012,23.3125,23.31850052,23.31850052,113586000,AMAZON
26/8/2015,24.20100021,25.18600082,23.93799973,25.03849983,25.03849983,127172000,AMAZON
27/8/2015,25.68549919,26.1345005,25.36300087,25.9185009,25.9185009,122290000,AMAZON
28/8/2015,25.875,26.07500076,25.65200043,25.90049934,25.90049934,54934000,AMAZON
31/8/2015,25.8220005,25.97050095,25.45350075,25.64450073,25.64450073,60046000,AMAZON
1/9/2015,24.95700073,25.5,24.67149925,24.82699966,24.82699966,77290000,AMAZON
2/9/2015,25.25449944,25.54299927,24.88599968,25.52750015,25.52750015,74142000,AMAZON
3/9/2015,25.72500038,25.79199982,25.12849998,25.23600006,25.23600006,62994000,AMAZON
4/9/2015,24.88249969,25.14249992,24.78199959,24.95000076,24.95000076,53850000,AMAZON
8/9/2015,25.43449974,25.91749954,25.42550087,25.87700081,25.87700081,76214000,AMAZON
9/9/2015,26.20000076,26.49749947,25.75300026,25.84449959,25.84449959,87414000,AMAZON
10/9/2015,25.75749969,26.30649948,25.73900032,26.11199951,26.11199951,51520000,AMAZON
11/9/2015,26.05349922,26.47200012,26.03050041,26.47200012,26.47200012,64558000,AMAZON
14/9/2015,26.47200012,26.62249947,25.92900085,26.06900024,26.06900024,62604000,AMAZON
15/9/2015,26.16250038,26.39599991,25.86000061,26.11849976,26.11849976,57318000,AMAZON
16/9/2015,26.09900093,26.41500092,25.9260006,26.36949921,26.36949921,45056000,AMAZON
17/9/2015,26.34900093,27.3484993,26.32850075,26.94350052,26.94350052,83390000,AMAZON
18/9/2015,26.7310009,27.31200027,26.56749916,27.01300049,27.01300049,123202000,AMAZON
21/9/2015,27.21649933,27.48900032,26.97949982,27.41950035,27.41950035,65666000,AMAZON
22/9/2015,26.98550034,27.17749977,26.63299942,26.92000008,26.92000008,76834000,AMAZON
23/9/2015,26.91500092,27.06049919,26.70000076,26.80349922,26.80349922,44752000,AMAZON
24/9/2015,26.52750015,26.72800064,26.14349937,26.6875,26.6875,70020000,AMAZON
25/9/2015,27.12849998,27.13999939,26.06999969,26.21249962,26.21249962,80620000,AMAZON
28/9/2015,26.00099945,26.01399994,24.71649933,25.20299911,25.20299911,108690000,AMAZON
29/9/2015,25.29999924,25.5739994,24.52499962,24.80349922,24.80349922,89150000,AMAZON
30/9/2015,25.27199936,25.63999939,25.08349991,25.59449959,25.59449959,80094000,AMAZON
1/10/2015,25.54999924,26.04000092,25.29999924,26.0359993,26.0359993,75370000,AMAZON
2/10/2015,25.64949989,26.62999916,25.40500069,26.62700081,26.62700081,91956000,AMAZON
5/10/2015,26.84950066,27.2954998,26.79999924,27.18400002,27.18400002,67828000,AMAZON
6/10/2015,27.27499962,27.57500076,26.66650009,26.87400055,26.87400055,90056000,AMAZON
7/10/2015,27.08950043,27.10000038,26.45000076,27.09700012,27.09700012,76242000,AMAZON
8/10/2015,26.83550072,26.96949959,25.99449921,26.65800095,26.65800095,93528000,AMAZON
9/10/2015,26.72400093,27.08950043,26.51350021,26.98999977,26.98999977,70748000,AMAZON
12/10/2015,26.99799919,27.54100037,26.98999977,27.5095005,27.5095005,55522000,AMAZON
13/10/2015,27.31299973,27.65999985,27.15500069,27.44499969,27.44499969,58760000,AMAZON
14/10/2015,27.56699944,27.61249924,26.98399925,27.24150085,27.24150085,71642000,AMAZON
15/10/2015,27.38750076,28.14999962,27.35000038,28.12199974,28.12199974,98740000,AMAZON
16/10/2015,28.26350021,28.54700089,28.01549911,28.53800011,28.53800011,86316000,AMAZON
19/10/2015,28.53800011,28.95000076,28.36899948,28.65749931,28.65749931,87508000,AMAZON
20/10/2015,28.60000038,28.64999962,27.76399994,28.04400063,28.04400063,86924000,AMAZON
21/10/2015,28.19350052,28.26250076,27.62599945,27.78849983,27.78849983,66872000,AMAZON
22/10/2015,28.13500023,28.45750046,27.83349991,28.19549942,28.19549942,155588000,AMAZON
23/10/2015,30.88400078,30.97249985,29.76799965,29.95149994,29.95149994,213854000,AMAZON
26/10/2015,30.11499977,30.49250031,29.81450081,30.43050003,30.43050003,85394000,AMAZON
27/10/2015,30.43000031,30.73550034,30.2765007,30.55050087,30.55050087,75742000,AMAZON
28/10/2015,30.61499977,30.86149979,30.47500038,30.85499954,30.85499954,78524000,AMAZON
29/10/2015,30.88500023,31.37700081,30.76950073,31.32749939,31.32749939,77920000,AMAZON
30/10/2015,31.30050087,31.5359993,31.26399994,31.29500008,31.29500008,77488000,AMAZON
2/11/2015,31.35650063,31.43149948,31.02050018,31.41749954,31.41749954,56330000,AMAZON
3/11/2015,31.47649956,31.49449921,31.10000038,31.26549911,31.26549911,64938000,AMAZON
4/11/2015,31.38800049,32.29650116,31.36750031,32.04750061,32.04750061,96810000,AMAZON
5/11/2015,32.35499954,32.84999847,32.15449905,32.78250122,32.78250122,94476000,AMAZON
6/11/2015,32.75,33.11299896,32.59999847,32.96849823,32.96849823,81844000,AMAZON
9/11/2015,32.93249893,33.09799957,32.39250183,32.7745018,32.7745018,80976000,AMAZON
10/11/2015,32.55049896,33,32.36299896,32.98400116,32.98400116,69790000,AMAZON
11/11/2015,33.16249847,33.79800034,33.16249847,33.66249847,33.66249847,107746000,AMAZON
12/11/2015,33.65000153,33.7820015,33.21099854,33.27999878,33.27999878,85694000,AMAZON
13/11/2015,33.17850113,33.34999847,32.02249908,32.11750031,32.11750031,125222000,AMAZON
16/11/2015,32.04600143,32.49950027,31.11450005,32.39049911,32.39049911,148718000,AMAZON
17/11/2015,32.53250122,32.66249847,32.04999924,32.16500092,32.16500092,86404000,AMAZON
18/11/2015,32.32550049,33.24399948,32.31850052,33.17699814,33.17699814,89396000,AMAZON
19/11/2015,33.24950027,33.64300156,32.95000076,33.06349945,33.06349945,94104000,AMAZON
20/11/2015,33.39699936,33.44350052,32.87850189,33.42250061,33.42250061,77922000,AMAZON
23/11/2015,33.57500076,34.13850021,33.50600052,33.94950104,33.94950104,87702000,AMAZON
24/11/2015,33.70700073,33.79000092,33.0605011,33.55749893,33.55749893,90868000,AMAZON
25/11/2015,33.75,33.98500061,33.56200027,33.76699829,33.76699829,53958000,AMAZON
27/11/2015,34.04000092,34.04949951,33.60499954,33.6629982,33.6629982,39336000,AMAZON
30/11/2015,33.79499817,34.0644989,33.22999954,33.24000168,33.24000168,113864000,AMAZON
1/12/2015,33.6875,34.04999924,33.39300156,33.95299911,33.95299911,95024000,AMAZON
2/12/2015,34.04999924,34.24100113,33.71250153,33.80049896,33.80049896,85470000,AMAZON
3/12/2015,33.97200012,34.13949966,33.07400131,33.3125,33.3125,101294000,AMAZON
4/12/2015,33.29999924,33.73899841,33.06999969,33.63199997,33.63199997,90696000,AMAZON
7/12/2015,33.73699951,33.77299881,33.02500153,33.49150085,33.49150085,74656000,AMAZON
8/12/2015,33.15650177,33.99950027,32.98949814,33.86650085,33.86650085,73038000,AMAZON
9/12/2015,33.90000153,33.95000076,32.7840004,33.23949814,33.23949814,103164000,AMAZON
10/12/2015,33.27949905,33.42649841,32.97800064,33.11600113,33.11600113,69110000,AMAZON
11/12/2015,32.56150055,32.89400101,31.9810009,32.00749969,32.00749969,109488000,AMAZON
14/12/2015,32.08750153,32.92950058,31.76350021,32.89550018,32.89550018,86594000,AMAZON
15/12/2015,33.25149918,33.57500076,32.86750031,32.93199921,32.93199921,95068000,AMAZON
16/12/2015,33.1780014,33.86750031,32.9659996,33.78850174,33.78850174,79290000,AMAZON
17/12/2015,34,34.125,33.53250122,33.53250122,33.53250122,73632000,AMAZON
18/12/2015,33.43249893,33.84199905,33.20650101,33.20700073,33.20700073,136826000,AMAZON
21/12/2015,33.42499924,33.49499893,32.94649887,33.2254982,33.2254982,65018000,AMAZON
22/12/2015,33.34149933,33.42449951,32.96300125,33.15750122,33.15750122,53356000,AMAZON
23/12/2015,33.32500076,33.33000183,32.83150101,33.18500137,33.18500137,54458000,AMAZON
24/12/2015,33.16749954,33.23400116,33.02999878,33.13949966,33.13949966,21824000,AMAZON
28/12/2015,33.27799988,33.77500153,33.27500153,33.75999832,33.75999832,75672000,AMAZON
29/12/2015,33.89899826,34.8219986,33.89450073,34.69850159,34.69850159,114700000,AMAZON
30/12/2015,34.5945015,34.7745018,34.31900024,34.45349884,34.45349884,70380000,AMAZON
31/12/2015,34.30400085,34.38750076,33.79449844,33.79449844,33.79449844,74992000,AMAZON
4/1/2016,32.8144989,32.88600159,31.37549973,31.84950066,31.84950066,186290000,AMAZON
5/1/2016,32.3429985,32.34550095,31.38249969,31.68950081,31.68950081,116452000,AMAZON
6/1/2016,31.10000038,31.98950005,31.01549911,31.63249969,31.63249969,106584000,AMAZON
7/1/2016,31.09000015,31.5,30.26049995,30.39699936,30.39699936,141498000,AMAZON
8/1/2016,30.9829998,31.20700073,30.29999924,30.35250092,30.35250092,110258000,AMAZON
11/1/2016,30.62400055,30.99250031,29.92849922,30.88699913,30.88699913,97832000,AMAZON
12/1/2016,31.26250076,31.29949951,30.61199951,30.89450073,30.89450073,94482000,AMAZON
13/1/2016,31.04400063,31.04400063,28.95800018,29.09049988,29.09049988,153104000,AMAZON
14/1/2016,29.01250076,30.11249924,28.49399948,29.64999962,29.64999962,144760000,AMAZON
15/1/2016,28.61199951,29.2310009,28.26499939,28.50900078,28.50900078,155690000,AMAZON
19/1/2016,28.85449982,29.20000076,28.32250023,28.72400093,28.72400093,96144000,AMAZON
20/1/2016,28.21800041,28.92250061,27.35899925,28.58849907,28.58849907,159328000,AMAZON
21/1/2016,28.67900085,29.44050026,28.4109993,28.75099945,28.75099945,99044000,AMAZON
22/1/2016,29.43650055,30.00499916,29.20549965,29.81900024,29.81900024,102402000,AMAZON
25/1/2016,29.89949989,30.42499924,29.72800064,29.82649994,29.82649994,87922000,AMAZON
26/1/2016,30.17250061,30.22500038,29.5189991,30.0625,30.0625,75314000,AMAZON
27/1/2016,30.09950066,30.16950035,28.93899918,29.16749954,29.16749954,103058000,AMAZON
28/1/2016,30.4185009,31.90299988,29.87750053,31.76749992,31.76749992,280304000,AMAZON
29/1/2016,28.59900093,29.64999962,28.5,29.35000038,29.35000038,293552000,AMAZON
1/2/2016,28.90749931,29.09000015,28.51549911,28.7404995,28.7404995,127102000,AMAZON
2/2/2016,28.5,28.57799911,27.50449944,27.60499954,27.60499954,126240000,AMAZON
3/2/2016,27.67499924,27.79999924,26.09499931,26.55349922,26.55349922,200974000,AMAZON
4/2/2016,26.25,26.94949913,25.96100044,26.81299973,26.81299973,123982000,AMAZON
5/2/2016,26.4640007,26.47249985,24.95949936,25.10650063,25.10650063,194178000,AMAZON
8/2/2016,24.32349968,24.67499924,23.76049995,24.40500069,24.40500069,196510000,AMAZON
9/2/2016,23.90049934,24.91900063,23.70000076,24.10350037,24.10350037,141558000,AMAZON
10/2/2016,24.58799934,25.2329998,24.29999924,24.52400017,24.52400017,135724000,AMAZON
11/2/2016,24.55850029,25.46500015,24.20000076,25.19099998,25.19099998,147948000,AMAZON
12/2/2016,25.53499985,25.83749962,25.07449913,25.35400009,25.35400009,107696000,AMAZON
16/2/2016,25.97400093,26.22249985,25.58300018,26.05500031,26.05500031,102370000,AMAZON
17/2/2016,26.43700027,26.87400055,25.96949959,26.70499992,26.70499992,96480000,AMAZON
18/2/2016,27.05949974,27.05999947,26.18650055,26.25,26.25,94700000,AMAZON
19/2/2016,26.03549957,26.79750061,25.76749992,26.74500084,26.74500084,99494000,AMAZON
22/2/2016,27.11000061,28.03249931,27.05400085,27.97500038,27.97500038,111332000,AMAZON
23/2/2016,27.77750015,27.84550095,27.26650047,27.64699936,27.64699936,81016000,AMAZON
24/2/2016,27.28750038,27.71349907,26.65749931,27.70199966,27.70199966,124634000,AMAZON
25/2/2016,27.77599907,27.96949959,27.26449966,27.75749969,27.75749969,90510000,AMAZON
26/2/2016,28.00600052,28.125,27.65850067,27.7614994,27.7614994,97540000,AMAZON
29/2/2016,27.70000076,28.2404995,27.62549973,27.62599945,27.62599945,82908000,AMAZON
1/3/2016,27.81450081,28.96249962,27.79999924,28.95199966,28.95199966,100770000,AMAZON
2/3/2016,29.08749962,29.25,28.68499947,29.01049995,29.01049995,91644000,AMAZON
3/3/2016,28.89800072,28.99349976,28.65550041,28.87450027,28.87450027,54826000,AMAZON
4/3/2016,29.05349922,29.06999969,28.55349922,28.75699997,28.75699997,68330000,AMAZON
7/3/2016,28.67700005,28.68149948,27.77750015,28.13999939,28.13999939,98538000,AMAZON
8/3/2016,27.89349937,28.56749916,27.73699951,28.01300049,28.01300049,94600000,AMAZON
9/3/2016,27.97800064,28.01749992,27.50650024,27.9734993,27.9734993,87546000,AMAZON
10/3/2016,28.33699989,28.35000038,27.39500046,27.94650078,27.94650078,78398000,AMAZON
11/3/2016,28.34749985,28.50300026,28.1364994,28.48049927,28.48049927,75426000,AMAZON
14/3/2016,28.35000038,28.84449959,28.15250015,28.6685009,28.6685009,69084000,AMAZON
15/3/2016,28.54999924,29.07600021,28.35000038,28.85099983,28.85099983,77536000,AMAZON
16/3/2016,28.83200073,29.06599998,28.55699921,28.71349907,28.71349907,70754000,AMAZON
17/3/2016,28.47550011,28.56999969,27.75049973,27.97200012,27.97200012,118562000,AMAZON
18/3/2016,28.04700089,28.11650085,27.30450058,27.60400009,27.60400009,145938000,AMAZON
21/3/2016,27.44549942,27.76199913,26.92900085,27.6989994,27.6989994,103114000,AMAZON
22/3/2016,27.25550079,28.13800049,27.25250053,28.02400017,28.02400017,80012000,AMAZON
23/3/2016,28.04999924,28.62400055,27.90500069,28.48150063,28.48150063,79674000,AMAZON
24/3/2016,28.35549927,29.17749977,28.35400009,29.14749908,29.14749908,103710000,AMAZON
28/3/2016,29.21999931,29.23749924,28.77799988,28.99349976,28.99349976,62430000,AMAZON
29/3/2016,29.00749969,29.79249954,28.82500076,29.69300079,29.69300079,87852000,AMAZON
30/3/2016,29.83550072,30.16200066,29.75,29.93449974,29.93449974,77810000,AMAZON
31/3/2016,29.9640007,30.03750038,29.61050034,29.68199921,29.68199921,53636000,AMAZON
1/4/2016,29.52449989,29.95149994,29.41500092,29.92499924,29.92499924,58348000,AMAZON
4/4/2016,29.95000076,29.97500038,29.52750015,29.65950012,29.65950012,49416000,AMAZON
5/4/2016,29.53849983,29.67350006,29.26250076,29.30699921,29.30699921,46178000,AMAZON
6/4/2016,29.37599945,30.11949921,29.375,30.10400009,30.10400009,56998000,AMAZON
7/4/2016,29.93799973,29.97999954,29.45400047,29.57150078,29.57150078,63780000,AMAZON
8/4/2016,29.7159996,29.89299965,29.45000076,29.72999954,29.72999954,51838000,AMAZON
11/4/2016,29.80699921,30.20000076,29.74550056,29.79649925,29.79649925,54086000,AMAZON
12/4/2016,29.92000008,30.20299911,29.6154995,30.15850067,30.15850067,52822000,AMAZON
13/4/2016,30.38400078,30.84049988,30.26449966,30.74099922,30.74099922,84566000,AMAZON
14/4/2016,30.75349998,31.21899986,30.75349998,31.03750038,31.03750038,70242000,AMAZON
15/4/2016,31.09600067,31.33849907,30.90550041,31.29450035,31.29450035,57754000,AMAZON
18/4/2016,31.26749992,31.88199997,31.24799919,31.76749992,31.76749992,87218000,AMAZON
19/4/2016,31.85700035,31.90049934,31.04000092,31.39500046,31.39500046,81118000,AMAZON
20/4/2016,31.5,31.82749939,31.14999962,31.64949989,31.64949989,52188000,AMAZON
21/4/2016,31.54999924,31.89100075,31.42499924,31.54999924,31.54999924,51926000,AMAZON
22/4/2016,31.2234993,31.41250038,30.57799911,31.02499962,31.02499962,101678000,AMAZON
25/4/2016,30.83049965,31.34900093,30.8125,31.30999947,31.30999947,53658000,AMAZON
26/4/2016,31.30850029,31.33749962,30.74399948,30.84399986,30.84399986,50428000,AMAZON
27/4/2016,30.59000015,30.79750061,30.06399918,30.32850075,30.32850075,81376000,AMAZON
28/4/2016,30.77700043,31.34000015,29.95999908,30.10000038,30.10000038,157452000,AMAZON
29/4/2016,33.29999924,33.49900055,32.70000076,32.97949982,32.97949982,206214000,AMAZON
2/5/2016,33.19599915,34.27500153,33.10150146,34.19250107,34.19250107,131570000,AMAZON
3/5/2016,33.86800003,34.01499939,33.52149963,33.56600189,33.56600189,98468000,AMAZON
4/5/2016,33.12950134,33.70000076,33.10699844,33.54499817,33.54499817,92710000,AMAZON
5/5/2016,33.66550064,33.82450104,32.79999924,32.95449829,32.95449829,97682000,AMAZON
6/5/2016,32.80250168,33.84749985,32.80049896,33.69749832,33.69749832,87306000,AMAZON
9/5/2016,33.69749832,34.34899902,33.57049942,33.98749924,33.98749924,79644000,AMAZON
10/5/2016,34.70000076,35.22750092,34.67499924,35.1534996,35.1534996,122112000,AMAZON
11/5/2016,35.28950119,35.95000076,35.08250046,35.66149902,35.66149902,146764000,AMAZON
12/5/2016,35.86899948,36.12250137,35.57550049,35.89649963,35.89649963,100964000,AMAZON
13/5/2016,35.73199844,35.96250153,35.32550049,35.49599838,35.49599838,95268000,AMAZON
16/5/2016,35.50650024,35.66249847,35.01399994,35.53300095,35.53300095,108658000,AMAZON
17/5/2016,35.49499893,35.7234993,34.69549942,34.76350021,34.76350021,102428000,AMAZON
18/5/2016,34.47800064,35.1269989,34.43799973,34.87250137,34.87250137,85664000,AMAZON
19/5/2016,34.59400177,34.97000122,34.47800064,34.92599869,34.92599869,60512000,AMAZON
20/5/2016,35.05250168,35.36199951,35,35.13999939,35.13999939,58324000,AMAZON
23/5/2016,35.21250153,35.29999924,34.82099915,34.83750153,34.83750153,51902000,AMAZON
24/5/2016,34.90050125,35.375,34.90000153,35.20999908,35.20999908,60676000,AMAZON
25/5/2016,35.40000153,35.54299927,35.27600098,35.41749954,35.41749954,65354000,AMAZON
26/5/2016,35.41650009,35.75,35.36449814,35.74549866,35.74549866,48934000,AMAZON
27/5/2016,35.75,35.83000183,35.55500031,35.61199951,35.61199951,44984000,AMAZON
31/5/2016,35.61650085,36.21149826,35.56600189,36.13949966,36.13949966,72366000,AMAZON
1/6/2016,36.04499817,36.32149887,35.9109993,35.97200012,35.97200012,65262000,AMAZON
2/6/2016,36.04850006,36.41400146,35.77500153,36.41199875,36.41199875,60532000,AMAZON
3/6/2016,36.3370018,36.34999847,35.92150116,36.27700043,36.27700043,67346000,AMAZON
6/6/2016,36.32500076,36.57500076,36.22100067,36.33649826,36.33649826,54096000,AMAZON
7/6/2016,36.49449921,36.5,36.02750015,36.18700027,36.18700027,54650000,AMAZON
8/6/2016,36.31999969,36.47100067,36.08000183,36.33200073,36.33200073,44468000,AMAZON
9/6/2016,36.15499878,36.44549942,36.11500168,36.38249969,36.38249969,43406000,AMAZON
10/6/2016,36.11750031,36.24900055,35.71049881,35.89550018,35.89550018,68514000,AMAZON
13/6/2016,35.70050049,36.09949875,35.55799866,35.76200104,35.76200104,67044000,AMAZON
14/6/2016,35.61650085,36.04050064,35.61349869,35.96500015,35.96500015,50138000,AMAZON
15/6/2016,36.09999847,36.12799835,35.66749954,35.71300125,35.71300125,54188000,AMAZON
16/6/2016,35.60250092,35.90000153,35.26499939,35.87549973,35.87549973,61960000,AMAZON
17/6/2016,35.90950012,35.90999985,34.95899963,35.31949997,35.31949997,117956000,AMAZON
20/6/2016,35.67499924,36.06549835,35.54050064,35.70050049,35.70050049,73544000,AMAZON
21/6/2016,35.7859993,35.91999817,35.63600159,35.79100037,35.79100037,42750000,AMAZON
22/6/2016,35.82899857,35.84999847,35.37850189,35.52999878,35.52999878,45210000,AMAZON
23/6/2016,35.77500153,36.10599899,35.625,36.10400009,36.10400009,56500000,AMAZON
24/6/2016,34.65000153,35.62649918,34.61000061,34.94800186,34.94800186,152650000,AMAZON
27/6/2016,34.6004982,34.8409996,34.10599899,34.56800079,34.56800079,111360000,AMAZON
28/6/2016,35,35.40000153,34.90850067,35.39749908,35.39749908,80740000,AMAZON
29/6/2016,35.78749847,35.97499847,35.67699814,35.77999878,35.77999878,61402000,AMAZON
30/6/2016,35.86000061,35.96849823,35.6269989,35.78099823,35.78099823,57102000,AMAZON
1/7/2016,35.86600113,36.40000153,35.82699966,36.2840004,36.2840004,58408000,AMAZON
5/7/2016,36.13999939,36.47800064,35.98049927,36.40499878,36.40499878,48628000,AMAZON
6/7/2016,36.28549957,36.88850021,36.12900162,36.88050079,36.88050079,78764000,AMAZON
7/7/2016,36.96649933,36.97750092,36.58150101,36.82849884,36.82849884,58916000,AMAZON
8/7/2016,37.00699997,37.30500031,36.90000153,37.29050064,37.29050064,68584000,AMAZON
11/7/2016,37.5,37.79499817,37.34999847,37.68899918,37.68899918,63906000,AMAZON
12/7/2016,37.8429985,37.86700058,37.01649857,37.41049957,37.41049957,112474000,AMAZON
13/7/2016,37.33800125,37.84349823,37.0625,37.13150024,37.13150024,82846000,AMAZON
14/7/2016,37.44300079,37.45199966,36.95100021,37.06000137,37.06000137,47810000,AMAZON
15/7/2016,37.32749939,37.32749939,36.70249939,36.77199936,36.77199936,62428000,AMAZON
18/7/2016,36.7745018,37.08000183,36.43600082,36.80350113,36.80350113,59098000,AMAZON
19/7/2016,36.625,37.16650009,36.6155014,36.99750137,36.99750137,44336000,AMAZON
20/7/2016,37.20000076,37.3125,37.03499985,37.2859993,37.2859993,44280000,AMAZON
21/7/2016,37.375,37.4679985,37.13949966,37.2215004,37.2215004,46342000,AMAZON
22/7/2016,37.38949966,37.56399918,37.17649841,37.24300003,37.24300003,45554000,AMAZON
25/7/2016,37.32749939,37.42499924,36.76750183,36.98049927,36.98049927,53586000,AMAZON
26/7/2016,37.13550186,37.15650177,36.63750076,36.77949905,36.77949905,50594000,AMAZON
27/7/2016,36.89849854,37.04700089,36.69300079,36.83349991,36.83349991,58262000,AMAZON
28/7/2016,37.29899979,37.66799927,36.98500061,37.63050079,37.63050079,152352000,AMAZON
29/7/2016,38.25,38.29999924,37.75,37.94049835,37.94049835,135542000,AMAZON
1/8/2016,37.99349976,38.52500153,37.85300064,38.38700104,38.38700104,71564000,AMAZON
2/8/2016,38.19049835,38.25049973,37.85100174,38.02899933,38.02899933,72066000,AMAZON
3/8/2016,37.85300064,37.94449997,37.61249924,37.73199844,37.73199844,71630000,AMAZON
4/8/2016,37.68500137,38.25,37.51750183,38.03850174,38.03850174,63564000,AMAZON
5/8/2016,38.2405014,38.42350006,38.15449905,38.29899979,38.29899979,54088000,AMAZON
8/8/2016,38.34049988,38.34999847,38.05099869,38.32799911,38.32799911,39726000,AMAZON
9/8/2016,38.36949921,38.63000107,38.34500122,38.41550064,38.41550064,37522000,AMAZON
10/8/2016,38.49000168,38.60499954,38.30950165,38.4280014,38.4280014,32086000,AMAZON
11/8/2016,38.49700165,38.6875,38.45600128,38.56200027,38.56200027,40394000,AMAZON
12/8/2016,38.42300034,38.65750122,38.42100143,38.62799835,38.62799835,31266000,AMAZON
15/8/2016,38.59500122,38.60200119,38.38550186,38.42449951,38.42449951,42370000,AMAZON
16/8/2016,38.43099976,38.43650055,38.19100189,38.20199966,38.20199966,32092000,AMAZON
17/8/2016,38.22050095,38.26100159,37.95999908,38.23149872,38.23149872,37822000,AMAZON
18/8/2016,38.20000076,38.25849915,38.02999878,38.22299957,38.22299957,29176000,AMAZON
19/8/2016,38.09500122,38.12450027,37.8445015,37.8655014,37.8655014,46864000,AMAZON
22/8/2016,37.875,37.99250031,37.60499954,37.97399902,37.97399902,33586000,AMAZON
23/8/2016,38.16550064,38.23500061,38.04999924,38.12250137,38.12250137,30482000,AMAZON
24/8/2016,38.15000153,38.17050171,37.76800156,37.86249924,37.86249924,34882000,AMAZON
25/8/2016,37.79999924,38.02799988,37.73699951,37.96099854,37.96099854,32460000,AMAZON
26/8/2016,38.00249863,38.5,37.99000168,38.45000076,38.45000076,55536000,AMAZON
29/8/2016,38.43600082,38.74900055,38.43000031,38.5644989,38.5644989,43972000,AMAZON
30/8/2016,38.55250168,38.59199905,38.27799988,38.37900162,38.37900162,34184000,AMAZON
31/8/2016,38.33000183,38.48199844,38.20000076,38.45800018,38.45800018,32676000,AMAZON
1/9/2016,38.54499817,38.60200119,38.33750153,38.53099823,38.53099823,35846000,AMAZON
2/9/2016,38.70550156,38.79999924,38.58499908,38.62200165,38.62200165,43636000,AMAZON
6/9/2016,38.70199966,39.47399902,38.51100159,39.44350052,39.44350052,74396000,AMAZON
7/9/2016,39.47650146,39.53950119,39.21649933,39.22399902,39.22399902,48492000,AMAZON
8/9/2016,39.19449997,39.32500076,39.0719986,39.20299911,39.20299911,40610000,AMAZON
9/9/2016,38.9679985,39.04999924,38.00550079,38.00699997,38.00699997,85146000,AMAZON
12/9/2016,37.86750031,38.63299942,37.79999924,38.57450104,38.57450104,62494000,AMAZON
13/9/2016,38.43849945,38.49449921,37.95249939,38.05049896,38.05049896,62344000,AMAZON
14/9/2016,38.11000061,38.375,37.94250107,38.05450058,38.05450058,50460000,AMAZON
15/9/2016,38.09999847,38.54349899,37.87900162,38.48450089,38.48450089,60680000,AMAZON
16/9/2016,38.66400146,39.02299881,38.58300018,38.92599869,38.92599869,109984000,AMAZON
19/9/2016,38.99850082,39.09700012,38.54999924,38.75500107,38.75500107,45944000,AMAZON
20/9/2016,38.79999924,39.06850052,38.79999924,39.01100159,39.01100159,38744000,AMAZON
21/9/2016,39.16249847,39.53450012,38.95050049,39.48699951,39.48699951,54372000,AMAZON
22/9/2016,39.71350098,40.29449844,39.71350098,40.23500061,40.23500061,81578000,AMAZON
23/9/2016,40.15650177,40.38750076,40.10599899,40.28749847,40.28749847,47070000,AMAZON
26/9/2016,40.09000015,40.29650116,39.85749817,39.95800018,39.95800018,53028000,AMAZON
27/9/2016,40.09249878,40.83200073,40.05550003,40.80550003,40.80550003,76392000,AMAZON
28/9/2016,40.90000153,41.50699997,40.85150146,41.43600082,41.43600082,88442000,AMAZON
29/9/2016,41.4129982,41.875,41.23149872,41.45249939,41.45249939,98444000,AMAZON
30/9/2016,41.63050079,41.99750137,41.61999893,41.8655014,41.8655014,88612000,AMAZON
3/10/2016,41.79999924,41.99300003,41.5625,41.8370018,41.8370018,55388000,AMAZON
4/10/2016,42.04550171,42.11849976,41.51300049,41.70149994,41.70149994,59006000,AMAZON
5/10/2016,41.90000153,42.28350067,41.80599976,42.2179985,42.2179985,69382000,AMAZON
6/10/2016,42.18500137,42.36050034,42.02999878,42.08300018,42.08300018,53680000,AMAZON
7/10/2016,42.28950119,42.29750061,41.87250137,41.9715004,41.9715004,48524000,AMAZON
10/10/2016,42.16249847,42.25999832,42.01350021,42.08549881,42.08549881,36542000,AMAZON
11/10/2016,42.05099869,42.0644989,41.41749954,41.54999924,41.54999924,71764000,AMAZON
12/10/2016,41.70000076,41.88349915,41.50500107,41.70449829,41.70449829,47608000,AMAZON
13/10/2016,41.45000076,41.59000015,41.0605011,41.4640007,41.4640007,61828000,AMAZON
14/10/2016,41.75400162,41.78699875,41.14799881,41.14799881,41.14799881,59996000,AMAZON
17/10/2016,41.07500076,41.09999847,40.58399963,40.64749908,40.64749908,67230000,AMAZON
18/10/2016,41.10549927,41.1629982,40.75099945,40.88249969,40.88249969,50250000,AMAZON
19/10/2016,41.02000046,41.03350067,40.75849915,40.8844986,40.8844986,41814000,AMAZON
20/10/2016,40.69950104,40.78549957,40.15499878,40.51599884,40.51599884,63040000,AMAZON
21/10/2016,40.4679985,40.97100067,40.45000076,40.94950104,40.94950104,55860000,AMAZON
24/10/2016,41.24750137,41.91500092,41.11050034,41.90449905,41.90449905,81218000,AMAZON
25/10/2016,41.96500015,42.15449905,41.6609993,41.75899887,41.75899887,64968000,AMAZON
26/10/2016,41.63800049,41.67200089,41,41.12950134,41.12950134,79962000,AMAZON
27/10/2016,41.56200027,41.58599854,40.77149963,40.91799927,40.91799927,148128000,AMAZON
28/10/2016,39.09999847,39.47449875,38.73049927,38.81600189,38.81600189,216822000,AMAZON
31/10/2016,39.05149841,39.68500137,39.00550079,39.49100113,39.49100113,108266000,AMAZON
1/11/2016,39.95000076,40.04199982,38.83549881,39.27050018,39.27050018,106108000,AMAZON
2/11/2016,39.19649887,39.23749924,38.17750168,38.27799988,38.27799988,100530000,AMAZON
3/11/2016,38.25249863,38.84999847,38.20000076,38.35150146,38.35150146,77450000,AMAZON
4/11/2016,38.13949966,38.29999924,37.66149902,37.75249863,37.75249863,102442000,AMAZON
7/11/2016,38.58200073,39.38650131,38.54700089,39.24649811,39.24649811,119688000,AMAZON
8/11/2016,39.24850082,39.5870018,38.95500183,39.38750076,39.38750076,68252000,AMAZON
9/11/2016,38.20000076,38.875,38.00450134,38.59400177,38.59400177,171258000,AMAZON
10/11/2016,38.94049835,38.94150162,35.88499832,37.11899948,37.11899948,254940000,AMAZON
11/11/2016,36.78649902,37.1629982,36.44499969,36.95050049,36.95050049,132456000,AMAZON
14/11/2016,37.27550125,37.29999924,35.50500107,35.95349884,35.95349884,146426000,AMAZON
15/11/2016,36.5,37.3390007,36.29949951,37.16199875,37.16199875,135116000,AMAZON
16/11/2016,36.99399948,37.49349976,36.7804985,37.32450104,37.32450104,72976000,AMAZON
17/11/2016,37.4659996,37.875,37.40000153,37.81999969,37.81999969,73802000,AMAZON
18/11/2016,38.04999924,38.38700104,37.88199997,38.00799942,38.00799942,87468000,AMAZON
21/11/2016,38.29999924,39.01750183,38.25550079,39,39,92292000,AMAZON
22/11/2016,39.40850067,39.61999893,39.04999924,39.26649857,39.26649857,106226000,AMAZON
23/11/2016,39.08649826,39.08750153,38.65599823,39.00600052,39.00600052,70806000,AMAZON
25/11/2016,39.32500076,39.33750153,38.89500046,39.01850128,39.01850128,36742000,AMAZON
28/11/2016,38.84949875,38.84999847,38.2120018,38.33850098,38.33850098,88776000,AMAZON
29/11/2016,38.40000153,38.49449921,38.06600189,38.12599945,38.12599945,65446000,AMAZON
30/11/2016,38.09999847,38.40449905,37.51250076,37.5284996,37.5284996,92518000,AMAZON
1/12/2016,37.62049866,37.66849899,36.9015007,37.18249893,37.18249893,93320000,AMAZON
2/12/2016,37.16999817,37.42449951,36.83499908,37.01699829,37.01699829,71226000,AMAZON
5/12/2016,37.25,38.07450104,37.09999847,37.9679985,37.9679985,86294000,AMAZON
6/12/2016,38.19950104,38.41199875,37.86249924,38.23600006,38.23600006,75894000,AMAZON
7/12/2016,38.22750092,38.52099991,37.79100037,38.52099991,38.52099991,73698000,AMAZON
8/12/2016,38.59349823,38.6894989,38.2594986,38.36650085,38.36650085,63792000,AMAZON
9/12/2016,38.5,38.51250076,38.26699829,38.43299866,38.43299866,49418000,AMAZON
12/12/2016,38.31999969,38.3445015,37.86000061,38.00600052,38.00600052,59278000,AMAZON
13/12/2016,38.2480011,39.1230011,38.09999847,38.71699905,38.71699905,105706000,AMAZON
14/12/2016,38.91249847,39.04299927,38.14049911,38.44100189,38.44100189,109096000,AMAZON
15/12/2016,38.31399918,38.45500183,38.01549911,38.04999924,38.04999924,76038000,AMAZON
16/12/2016,38.25,38.25650024,37.70000076,37.88850021,37.88850021,96964000,AMAZON
19/12/2016,37.94449997,38.52500153,37.80799866,38.29999924,38.29999924,62264000,AMAZON
20/12/2016,38.43249893,38.7195015,38.38550186,38.56100082,38.56100082,54072000,AMAZON
21/12/2016,38.5,38.56100082,38.28499985,38.52999878,38.52999878,40892000,AMAZON
22/12/2016,38.40599823,38.5605011,38.15100098,38.31700134,38.31700134,50872000,AMAZON
23/12/2016,38.22750092,38.32500076,37.8995018,38.02949905,38.02949905,39632000,AMAZON
27/12/2016,38.16999817,38.73249817,38.06000137,38.56999969,38.56999969,52774000,AMAZON
28/12/2016,38.8125,39,38.52500153,38.60649872,38.60649872,66020000,AMAZON
29/12/2016,38.61999893,38.66999817,38.04249954,38.25749969,38.25749969,63166000,AMAZON
30/12/2016,38.32350159,38.36999893,37.41400146,37.49349976,37.49349976,82788000,AMAZON
3/1/2017,37.89599991,37.93799973,37.38499832,37.68349838,37.68349838,70422000,AMAZON
4/1/2017,37.91949844,37.98400116,37.70999908,37.85900116,37.85900116,50210000,AMAZON
5/1/2017,38.07749939,39.11999893,38.01300049,39.02249908,39.02249908,116602000,AMAZON
6/1/2017,39.11800003,39.97200012,38.92399979,39.79949951,39.79949951,119724000,AMAZON
9/1/2017,39.90000153,40.08850098,39.58850098,39.84600067,39.84600067,68922000,AMAZON
10/1/2017,39.83000183,39.90000153,39.47700119,39.79499817,39.79499817,51168000,AMAZON
11/1/2017,39.68299866,39.97499847,39.4754982,39.95100021,39.95100021,59856000,AMAZON
12/1/2017,40.01549911,40.70650101,39.97499847,40.68199921,40.68199921,97478000,AMAZON
13/1/2017,40.7159996,41.08250046,40.56999969,40.85699844,40.85699844,75838000,AMAZON
17/1/2017,40.78499985,40.79999924,40.17200089,40.48600006,40.48600006,73410000,AMAZON
18/1/2017,40.47499847,40.58649826,40.21350098,40.37400055,40.37400055,47084000,AMAZON
19/1/2017,40.5,40.67549896,40.36600113,40.45199966,40.45199966,50816000,AMAZON
20/1/2017,40.76399994,40.80099869,40.31299973,40.41650009,40.41650009,67524000,AMAZON
23/1/2017,40.34000015,40.92499924,40.25400162,40.89400101,40.89400101,55950000,AMAZON
24/1/2017,41.09999847,41.19950104,40.72499847,41.12200165,41.12200165,59434000,AMAZON
25/1/2017,41.28950119,41.87099838,41.26449966,41.82600021,41.82600021,78452000,AMAZON
26/1/2017,41.7765007,42.19200134,41.65000153,41.95750046,41.95750046,71726000,AMAZON
27/1/2017,41.95000076,41.98500061,41.47200012,41.78850174,41.78850174,59974000,AMAZON
30/1/2017,41.65000153,41.67499924,40.81900024,41.51900101,41.51900101,74946000,AMAZON
31/1/2017,41.1875,41.34949875,40.97800064,41.17399979,41.17399979,62744000,AMAZON
1/2/2017,41.46049881,41.68899918,41.24700165,41.61750031,41.61750031,77004000,AMAZON
2/2/2017,41.82949829,42.12450027,41.4129982,41.99750137,41.99750137,147010000,AMAZON
3/2/2017,40.33599854,40.91500092,40.20000076,40.50999832,40.50999832,217376000,AMAZON
6/2/2017,40.49000168,40.5359993,40.15000153,40.38199997,40.38199997,77946000,AMAZON
7/2/2017,40.46549988,40.80799866,40.375,40.625,40.625,69322000,AMAZON
8/2/2017,40.6344986,41.07400131,40.625,40.98550034,40.98550034,57160000,AMAZON
9/2/2017,41.08000183,41.25,40.98550034,41.06800079,41.06800079,49698000,AMAZON
10/2/2017,41.19100189,41.40000153,41.14250183,41.3730011,41.3730011,48592000,AMAZON
13/2/2017,41.58100128,42.15000153,41.42750168,41.82649994,41.82649994,83452000,AMAZON
14/2/2017,41.84999847,41.91550064,41.57249832,41.81949997,41.81949997,55848000,AMAZON
15/2/2017,41.70000076,42.14049911,41.64099884,42.13499832,42.13499832,59378000,AMAZON
16/2/2017,42.09199905,42.25,41.96900177,42.20700073,42.20700073,54294000,AMAZON
17/2/2017,42.09999847,42.36349869,42.03649902,42.25350189,42.25350189,62246000,AMAZON
21/2/2017,42.44200134,42.89899826,42.36249924,42.8219986,42.8219986,70154000,AMAZON
22/2/2017,42.84749985,42.92150116,42.60900116,42.7804985,42.7804985,52340000,AMAZON
23/2/2017,42.87850189,43.04299927,42.40000153,42.60950089,42.60950089,69240000,AMAZON
24/2/2017,42.23450089,42.29050064,41.88750076,42.26200104,42.26200104,73760000,AMAZON
27/2/2017,42.11899948,42.625,41.98350143,42.43199921,42.43199921,54272000,AMAZON
28/2/2017,42.57249832,42.70449829,42.10250092,42.2519989,42.2519989,55874000,AMAZON
1/3/2017,42.65250015,42.74150085,42.45050049,42.65399933,42.65399933,55202000,AMAZON
2/3/2017,42.65399933,42.74100113,42.36399841,42.44549942,42.44549942,42642000,AMAZON
3/3/2017,42.36000061,42.59949875,42.31349945,42.49399948,42.49399948,38822000,AMAZON
6/3/2017,42.26150131,42.42449951,42.05599976,42.33050156,42.33050156,52208000,AMAZON
7/3/2017,42.27399826,42.42300034,42.1875,42.30099869,42.30099869,44952000,AMAZON
8/3/2017,42.40000153,42.6534996,42.33950043,42.52500153,42.52500153,45730000,AMAZON
9/3/2017,42.54999924,42.81999969,42.51549911,42.65000153,42.65000153,40964000,AMAZON
10/3/2017,42.84999847,42.86750031,42.58599854,42.6230011,42.6230011,48728000,AMAZON
13/3/2017,42.58850098,42.78450012,42.58549881,42.72949982,42.72949982,38194000,AMAZON
14/3/2017,42.67750168,42.6875,42.37749863,42.62649918,42.62649918,42612000,AMAZON
15/3/2017,42.71649933,42.72249985,42.35549927,42.64849854,42.64849854,51244000,AMAZON
16/3/2017,42.76499939,42.77500153,42.52550125,42.67100143,42.67100143,36846000,AMAZON
17/3/2017,42.67449951,42.69150162,42.5320015,42.6155014,42.6155014,67688000,AMAZON
20/3/2017,42.57550049,42.88999939,42.55049896,42.8484993,42.8484993,45654000,AMAZON
21/3/2017,42.94200134,43.13999939,42.06549835,42.15999985,42.15999985,87658000,AMAZON
22/3/2017,42.02149963,42.46849823,41.95249939,42.40299988,42.40299988,53174000,AMAZON
23/3/2017,42.40999985,42.54449844,42.24000168,42.36899948,42.36899948,39060000,AMAZON
24/3/2017,42.58399963,42.59000015,42.17649841,42.2804985,42.2804985,42766000,AMAZON
27/3/2017,41.9034996,42.51499939,41.67499924,42.3409996,42.3409996,55116000,AMAZON
28/3/2017,42.58750153,42.92300034,42.50500107,42.79999924,42.79999924,60832000,AMAZON
29/3/2017,42.95249939,43.8219986,42.95100021,43.7159996,43.7159996,89716000,AMAZON
30/3/2017,43.74750137,43.85300064,43.58300018,43.81700134,43.81700134,55254000,AMAZON
31/3/2017,43.84999847,44.51750183,43.83250046,44.32699966,44.32699966,79152000,AMAZON
3/4/2017,44.40000153,44.67449951,44.27099991,44.57550049,44.57550049,68446000,AMAZON
4/4/2017,44.57500076,45.42699814,44.51399994,45.34149933,45.34149933,99694000,AMAZON
5/4/2017,45.54100037,46.18600082,45.28099823,45.4640007,45.4640007,150168000,AMAZON
6/4/2017,45.68999863,45.85950089,44.72449875,44.91400146,44.91400146,126882000,AMAZON
7/4/2017,44.98249817,45.00450134,44.46549988,44.74399948,44.74399948,74218000,AMAZON
10/4/2017,44.98149872,45.42549896,44.95000076,45.35200119,45.35200119,63686000,AMAZON
11/4/2017,45.35200119,45.56200027,44.875,45.11800003,45.11800003,60254000,AMAZON
12/4/2017,45.15449905,45.20449829,44.76250076,44.81150055,44.81150055,49122000,AMAZON
13/4/2017,44.57249832,44.74850082,44.22449875,44.23350143,44.23350143,63492000,AMAZON
17/4/2017,44.375,45.11899948,44.375,45.09949875,45.09949875,57094000,AMAZON
18/4/2017,45.04949951,45.48049927,45.03900146,45.18899918,45.18899918,59984000,AMAZON
19/4/2017,45.39199829,45.52500153,44.86849976,44.95999908,44.95999908,57404000,AMAZON
20/4/2017,44.98500061,45.26599884,44.8144989,45.10300064,45.10300064,56288000,AMAZON
21/4/2017,45.13349915,45.18249893,44.83850098,44.92649841,44.92649841,48410000,AMAZON
24/4/2017,45.43399811,45.49950027,45.19100189,45.37049866,45.37049866,62458000,AMAZON
25/4/2017,45.35200119,45.47399902,45.15000153,45.38100052,45.38100052,67612000,AMAZON
26/4/2017,45.51499939,45.78749847,45.37799835,45.46450043,45.46450043,52178000,AMAZON
27/4/2017,45.7195015,46.0929985,45.60549927,45.91899872,45.91899872,106110000,AMAZON
28/4/2017,47.44150162,47.47949982,46.21649933,46.24950027,46.24950027,147294000,AMAZON
1/5/2017,46.38999939,47.72000122,46.38999939,47.41149902,47.41149902,109330000,AMAZON
2/5/2017,47.33250046,47.50500107,47.07049942,47.34700012,47.34700012,76976000,AMAZON
3/5/2017,47.29999924,47.29999924,46.79499817,47.05149841,47.05149841,71654000,AMAZON
4/5/2017,47.23749924,47.25,46.71099854,46.87649918,46.87649918,48368000,AMAZON
5/5/2017,47.02600098,47.03950119,46.51499939,46.70750046,46.70750046,57328000,AMAZON
8/5/2017,47.04750061,47.45249939,46.96049881,47.45199966,47.45199966,68314000,AMAZON
9/5/2017,47.63999939,47.89450073,47.50999832,47.64099884,47.64099884,65242000,AMAZON
10/5/2017,47.67499924,47.6875,47.25,47.44749832,47.44749832,41930000,AMAZON
11/5/2017,47.25550079,47.51449966,47.03900146,47.38100052,47.38100052,43882000,AMAZON
12/5/2017,47.72499847,48.13949966,47.57649994,48.06750107,48.06750107,72518000,AMAZON
15/5/2017,47.93650055,48.15750122,47.8030014,47.89849854,47.89849854,85412000,AMAZON
16/5/2017,48.04999924,48.50299835,48.04550171,48.30350113,48.30350113,62522000,AMAZON
17/5/2017,47.73500061,48.02000046,47.20600128,47.23799896,47.23799896,102912000,AMAZON
18/5/2017,47.24000168,48.13750076,47.23799896,47.92449951,47.92449951,78786000,AMAZON
19/5/2017,48.14199829,48.44599915,47.98600006,47.99200058,47.99200058,79442000,AMAZON
22/5/2017,48.20000076,48.56900024,48.14500046,48.53350067,48.53350067,52844000,AMAZON
23/5/2017,48.75099945,48.75999832,48.34249878,48.57699966,48.57699966,48312000,AMAZON
24/5/2017,48.79999924,49.04999924,48.51150131,49.01750183,49.01750183,48920000,AMAZON
25/5/2017,49.24250031,49.95000076,49.10549927,49.66899872,49.66899872,96440000,AMAZON
26/5/2017,49.75,49.93249893,49.46250153,49.78900146,49.78900146,69384000,AMAZON
30/5/2017,49.82550049,50.06000137,49.77600098,49.83499908,49.83499908,65262000,AMAZON
31/5/2017,50,50.00600052,49.10800171,49.73099899,49.73099899,78262000,AMAZON
1/6/2017,49.92950058,49.94950104,49.56850052,49.79750061,49.79750061,49096000,AMAZON
2/6/2017,49.94950104,50.42399979,49.78350067,50.33649826,50.33649826,75046000,AMAZON
5/6/2017,50.36149979,50.66049957,50.17549896,50.56700134,50.56700134,54398000,AMAZON
6/6/2017,50.59999847,50.82500076,50.0625,50.15000153,50.15000153,66928000,AMAZON
7/6/2017,50.29750061,50.51250076,50.09999847,50.50350189,50.50350189,56460000,AMAZON
8/6/2017,50.60300064,50.68050003,50.30550003,50.51350021,50.51350021,55358000,AMAZON
9/6/2017,50.625,50.6495018,46.34999847,48.91550064,48.91550064,152954000,AMAZON
12/6/2017,48.34999847,48.79750061,47.25,48.24549866,48.24549866,188944000,AMAZON
13/6/2017,48.8995018,49.22499847,48.30500031,49.03950119,49.03950119,91600000,AMAZON
14/6/2017,49.42950058,49.51699829,48.33549881,48.82350159,48.82350159,79498000,AMAZON
15/6/2017,47.93500137,48.28649902,47.54299927,48.20849991,48.20849991,107478000,AMAZON
16/6/2017,49.79999924,49.98749924,49.09999847,49.38550186,49.38550186,229454000,AMAZON
19/6/2017,50.84999847,50.84999847,49.49499893,49.75849915,49.75849915,100868000,AMAZON
20/6/2017,49.90000153,50.24399948,49.60100174,49.62950134,49.62950134,81536000,AMAZON
21/6/2017,49.93500137,50.13600159,49.63249969,50.11149979,50.11149979,58450000,AMAZON
22/6/2017,50.11149979,50.34799957,49.86000061,50.06499863,50.06499863,45068000,AMAZON
23/6/2017,50.1269989,50.23099899,49.90100098,50.18700027,50.18700027,57582000,AMAZON
26/6/2017,50.42499924,50.49000168,49.59999847,49.69900131,49.69900131,67724000,AMAZON
27/6/2017,49.53450012,49.93999863,48.79999924,48.8390007,48.8390007,75648000,AMAZON
28/6/2017,48.92750168,49.5340004,48.46049881,49.51649857,49.51649857,74752000,AMAZON
29/6/2017,48.95000076,49.37799835,48.26250076,48.79650116,48.79650116,86060000,AMAZON
30/6/2017,49.00600052,49.17350006,48.38050079,48.40000153,48.40000153,67806000,AMAZON
3/7/2017,48.63949966,48.72449875,47.54999924,47.68299866,47.68299866,58182000,AMAZON
5/7/2017,48.07649994,48.75,47.76250076,48.56999969,48.56999969,73060000,AMAZON
6/7/2017,48.23300171,48.72000122,47.95100021,48.25699997,48.25699997,65192000,AMAZON
7/7/2017,48.47750092,49.00550079,48.45700073,48.93799973,48.93799973,52868000,AMAZON
10/7/2017,49.25,49.97200012,49.17499924,49.82350159,49.82350159,70926000,AMAZON
11/7/2017,49.65000153,49.79949951,49.18600082,49.70650101,49.70650101,59654000,AMAZON
12/7/2017,50.03250122,50.42750168,49.90499878,50.32550049,50.32550049,72172000,AMAZON
13/7/2017,50.23099899,50.34400177,49.79499817,50.03150177,50.03150177,57616000,AMAZON
14/7/2017,50.11999893,50.22249985,49.8445015,50.09049988,50.09049988,42050000,AMAZON
17/7/2017,50.23450089,50.73749924,50.19049835,50.5019989,50.5019989,74252000,AMAZON
18/7/2017,50.29999924,51.30149841,50.20000076,51.22249985,51.22249985,80152000,AMAZON
19/7/2017,51.25,51.57949829,51.125,51.34349823,51.34349823,59280000,AMAZON
20/7/2017,51.57949829,51.74850082,51.12599945,51.43500137,51.43500137,61950000,AMAZON
21/7/2017,51.06399918,51.30500031,50.54999924,51.28350067,51.28350067,54692000,AMAZON
24/7/2017,51.41699982,52.15050125,51.37149811,51.94749832,51.94749832,65760000,AMAZON
25/7/2017,51.90250015,52.16650009,51.62400055,51.99349976,51.99349976,48952000,AMAZON
26/7/2017,52.15999985,52.65999985,52.15999985,52.63999939,52.63999939,58426000,AMAZON
27/7/2017,53.47750092,54.16550064,52.00899887,52.29999924,52.29999924,219834000,AMAZON
28/7/2017,50.60699844,51.64250183,50.04999924,51.0019989,51.0019989,154188000,AMAZON
31/7/2017,50.95249939,50.95249939,49.35100174,49.38899994,49.38899994,147042000,AMAZON
1/8/2017,49.80550003,50.31999969,49.57899857,49.80950165,49.80950165,91452000,AMAZON
2/8/2017,50.08850098,50.16049957,49.08649826,49.79449844,49.79449844,81400000,AMAZON
3/8/2017,49.9734993,49.97499847,49.22949982,49.34600067,49.34600067,65116000,AMAZON
4/8/2017,49.48400116,49.58349991,49.09999847,49.37900162,49.37900162,54606000,AMAZON
7/8/2017,49.53250122,49.75,49.35699844,49.61349869,49.61349869,53532000,AMAZON
8/8/2017,49.71749878,49.81399918,49.28950119,49.49200058,49.49200058,58056000,AMAZON
9/8/2017,49.13000107,49.40000153,48.76350021,49.1004982,49.1004982,71394000,AMAZON
10/8/2017,48.81499863,48.99300003,47.73400116,47.84600067,47.84600067,113682000,AMAZON
11/8/2017,48,48.51950073,47.56900024,48.3995018,48.3995018,69360000,AMAZON
14/8/2017,48.92050171,49.27500153,48.80950165,49.16500092,49.16500092,63458000,AMAZON
15/8/2017,49.44499969,49.5870018,49.09999847,49.13700104,49.13700104,50986000,AMAZON
16/8/2017,49.08250046,49.32300186,48.6609993,48.9090004,48.9090004,62642000,AMAZON
17/8/2017,48.89199829,48.89199829,48.01599884,48.0284996,48.0284996,70248000,AMAZON
18/8/2017,48.06999969,48.27149963,47.73249817,47.92350006,47.92350006,65696000,AMAZON
21/8/2017,47.87850189,48.06000137,47.27299881,47.66450119,47.66450119,63290000,AMAZON
22/8/2017,47.77600098,48.39649963,47.77500153,48.34500122,48.34500122,55000000,AMAZON
23/8/2017,47.96900177,48.09999847,47.70999908,47.90000153,47.90000153,53366000,AMAZON
24/8/2017,47.87099838,47.95000076,47.05699921,47.62250137,47.62250137,103914000,AMAZON
25/8/2017,47.79999924,47.88100052,47.20500183,47.26300049,47.26300049,66496000,AMAZON
28/8/2017,47.32699966,47.65000153,47.11249924,47.30099869,47.30099869,51934000,AMAZON
29/8/2017,47,47.79999924,46.81650162,47.70299911,47.70299911,57486000,AMAZON
30/8/2017,47.92200089,48.47050095,47.84550095,48.37950134,48.37950134,58092000,AMAZON
31/8/2017,48.73500061,49.04999924,48.63800049,49.02999878,49.02999878,66630000,AMAZON
1/9/2017,49.20999908,49.22499847,48.84400177,48.91249847,48.91249847,50718000,AMAZON
5/9/2017,48.77000046,48.83850098,48.01850128,48.26350021,48.26350021,57664000,AMAZON
6/9/2017,48.41600037,48.59199905,48.02999878,48.38999939,48.38999939,42598000,AMAZON
7/9/2017,48.70000076,49.02949905,48.62749863,48.9734993,48.9734993,51336000,AMAZON
8/9/2017,48.95500183,48.99399948,48.17350006,48.29499817,48.29499817,52106000,AMAZON
11/9/2017,48.72299957,49.09700012,48.71099854,48.89799881,48.89799881,43734000,AMAZON
12/9/2017,49.16350174,49.23350143,48.77600098,49.12900162,49.12900162,49622000,AMAZON
13/9/2017,49.19850159,50,48.97100067,49.97999954,49.97999954,67494000,AMAZON
14/9/2017,49.84000015,49.9280014,49.38700104,49.61050034,49.61050034,78266000,AMAZON
15/9/2017,49.65050125,49.8125,49.20149994,49.33950043,49.33950043,75204000,AMAZON
18/9/2017,49.52000046,49.63949966,48.40850067,48.70949936,48.70949936,68226000,AMAZON
19/9/2017,48.86249924,48.91199875,48.3730011,48.49300003,48.49300003,53422000,AMAZON
20/9/2017,48.58950043,48.7405014,48.10800171,48.66049957,48.66049957,57776000,AMAZON
21/9/2017,48.56549835,48.58499908,48.10100174,48.23249817,48.23249817,46752000,AMAZON
22/9/2017,48.05049896,48.2804985,47.72100067,47.75500107,47.75500107,52836000,AMAZON
25/9/2017,47.46549988,47.47100067,46.64450073,46.98949814,46.98949814,102480000,AMAZON
26/9/2017,47.2745018,47.43149948,46.58750153,46.93000031,46.93000031,71296000,AMAZON
27/9/2017,47.40000153,47.76499939,47.16500092,47.54349899,47.54349899,62978000,AMAZON
28/9/2017,47.5929985,47.98500061,47.50500107,47.81999969,47.81999969,50452000,AMAZON
29/9/2017,48.00550079,48.24150085,47.91899872,48.06750107,48.06750107,50876000,AMAZON
2/10/2017,48.20000076,48.3655014,47.60599899,47.95949936,47.95949936,48858000,AMAZON
3/10/2017,47.90000153,48.18450165,47.51850128,47.85499954,47.85499954,53332000,AMAZON
4/10/2017,47.71049881,48.38949966,47.70249939,48.27249908,48.27249908,50548000,AMAZON
5/10/2017,48.5,49.07550049,48.48199844,49.04249954,49.04249954,64584000,AMAZON
6/10/2017,48.7820015,49.78749847,48.7820015,49.47900009,49.47900009,75642000,AMAZON
9/10/2017,49.66199875,49.92499924,49.375,49.54949951,49.54949951,58772000,AMAZON
10/10/2017,49.83349991,49.89749908,49.00500107,49.36000061,49.36000061,61698000,AMAZON
11/10/2017,49.56349945,49.77500153,49.33499908,49.75,49.75,46742000,AMAZON
12/10/2017,49.84049988,50.42200089,49.61999893,50.04650116,50.04650116,81346000,AMAZON
13/10/2017,50.34999847,50.38850021,50.05149841,50.14699936,50.14699936,48630000,AMAZON
16/10/2017,50.42200089,50.47850037,50.05199814,50.31700134,50.31700134,40178000,AMAZON
17/10/2017,50.27949905,50.57350159,50.21900177,50.45650101,50.45650101,46394000,AMAZON
18/10/2017,50.46350098,51.1155014,49.82749939,49.84999847,49.84999847,49994000,AMAZON
19/10/2017,49.5,49.55250168,49.01200104,49.33050156,49.33050156,62164000,AMAZON
20/10/2017,49.67649841,49.73099899,49.09999847,49.14550018,49.14550018,47302000,AMAZON
23/10/2017,49.33649826,49.3390007,48.125,48.31499863,48.31499863,69882000,AMAZON
24/10/2017,48.45000076,48.99250031,48.25,48.79499817,48.79499817,54478000,AMAZON
25/10/2017,48.90000153,49.22200012,48.31200027,48.64550018,48.64550018,60662000,AMAZON
26/10/2017,49.01649857,49.14500046,48.42750168,48.62149811,48.62149811,112374000,AMAZON
27/10/2017,52.9070015,55.27899933,52.52750015,55.04750061,55.04750061,331300000,AMAZON
30/10/2017,54.75049973,56.13949966,54.6780014,55.54249954,55.54249954,132262000,AMAZON
31/10/2017,55.45000076,55.52700043,55.05599976,55.26399994,55.26399994,69540000,AMAZON
1/11/2017,55.27000046,55.44850159,54.8370018,55.18399811,55.18399811,75110000,AMAZON
2/11/2017,54.89049911,55.09700012,54.34349823,54.71099854,54.71099854,73698000,AMAZON
3/11/2017,54.55749893,55.63399887,54.42599869,55.58000183,55.58000183,75030000,AMAZON
6/11/2017,55.45750046,56.27050018,55.43849945,56.03300095,56.03300095,67622000,AMAZON
7/11/2017,56.23699951,56.52999878,55.875,56.15850067,56.15850067,53780000,AMAZON
8/11/2017,56.14099884,56.77700043,55.95550156,56.64400101,56.64400101,51630000,AMAZON
9/11/2017,56.29800034,56.48099899,55.78850174,56.45650101,56.45650101,74654000,AMAZON
10/11/2017,56.30500031,56.58750153,56.20299911,56.26750183,56.26750183,43598000,AMAZON
13/11/2017,56.15000153,56.99499893,56.11700058,56.45849991,56.45849991,58368000,AMAZON
14/11/2017,56.50550079,56.90000153,56.19449997,56.84199905,56.84199905,62768000,AMAZON
15/11/2017,56.3504982,56.58750153,56.08150101,56.33449936,56.33449936,78574000,AMAZON
16/11/2017,56.50799942,56.90800095,56.50249863,56.86449814,56.86449814,44266000,AMAZON
17/11/2017,56.91400146,56.93999863,56.29050064,56.49399948,56.49399948,48268000,AMAZON
20/11/2017,56.48849869,56.67100143,56.12749863,56.31549835,56.31549835,43278000,AMAZON
21/11/2017,56.64300156,57,56.40999985,56.97449875,56.97449875,49588000,AMAZON
22/11/2017,57.04999924,58.01350021,57.04999924,57.80799866,57.80799866,71106000,AMAZON
24/11/2017,58.03499985,59.34199905,58.03499985,59.29999924,59.29999924,70560000,AMAZON
27/11/2017,60.13299942,60.67050171,59.55749893,59.79150009,59.79150009,134880000,AMAZON
28/11/2017,60.24399948,60.26699829,59.42599869,59.68000031,59.68000031,91188000,AMAZON
29/11/2017,59.74000168,59.74000168,57.2594986,58.06349945,58.06349945,185150000,AMAZON
30/11/2017,58.35499954,58.92850113,58,58.83750153,58.83750153,90184000,AMAZON
1/12/2017,58.60250092,58.98249817,57.59999847,58.11750031,58.11750031,82142000,AMAZON
4/12/2017,58.69250107,58.75999832,56.40000153,56.69749832,56.69749832,118638000,AMAZON
5/12/2017,56.4129982,57.96350098,56.23699951,57.07849884,57.07849884,81596000,AMAZON
6/12/2017,56.8995018,57.79449844,56.80400085,57.61750031,57.61750031,57066000,AMAZON
7/12/2017,57.82949829,58.15950012,57.54999924,57.98949814,57.98949814,50232000,AMAZON
8/12/2017,58.52000046,58.63949966,57.85499954,58.09999847,58.09999847,61002000,AMAZON
11/12/2017,58.22999954,58.49499893,57.84999847,58.44599915,58.44599915,47270000,AMAZON
12/12/2017,58.32550049,58.68000031,58.08050156,58.25400162,58.25400162,44718000,AMAZON
13/12/2017,58.5,58.54349899,58.01350021,58.20650101,58.20650101,52336000,AMAZON
14/12/2017,58.1855011,58.89649963,58.12250137,58.71300125,58.71300125,64286000,AMAZON
15/12/2017,58.95149994,59.13750076,58.46649933,58.95700073,58.95700073,95572000,AMAZON
18/12/2017,59.36849976,59.73899841,59.04550171,59.52899933,59.52899933,58952000,AMAZON
19/12/2017,59.45750046,59.64849854,58.95700073,59.36899948,59.36899948,51756000,AMAZON
20/12/2017,59.52500153,59.54999924,58.79999924,58.88100052,58.88100052,47424000,AMAZON
21/12/2017,58.79499817,58.95849991,58.38199997,58.73799896,58.73799896,42462000,AMAZON
22/12/2017,58.60400009,58.73099899,58.39149857,58.41799927,58.41799927,31702000,AMAZON
26/12/2017,58.41799927,58.91600037,58.02750015,58.83800125,58.83800125,40104000,AMAZON
27/12/2017,58.99549866,59.36449814,58.7804985,59.11299896,59.11299896,37344000,AMAZON
28/12/2017,59.45000076,59.50500107,59.21900177,59.30500031,59.30500031,36834000,AMAZON
29/12/2017,59.11750031,59.20000076,58.375,58.4734993,58.4734993,53768000,AMAZON
2/1/2018,58.59999847,59.5,58.52550125,59.45050049,59.45050049,53890000,AMAZON
3/1/2018,59.41500092,60.2745018,59.41500092,60.20999908,60.20999908,62176000,AMAZON
4/1/2018,60.25,60.79349899,60.23300171,60.47949982,60.47949982,60442000,AMAZON
5/1/2018,60.87549973,61.45700073,60.5,61.45700073,61.45700073,70894000,AMAZON
8/1/2018,61.79999924,62.65399933,61.60150146,62.34349823,62.34349823,85590000,AMAZON
9/1/2018,62.84500122,62.96649933,62.08800125,62.63499832,62.63499832,73226000,AMAZON
10/1/2018,62.25749969,62.71649933,61.86149979,62.71649933,62.71649933,53720000,AMAZON
11/1/2018,62.98699951,63.83850098,62.82300186,63.83399963,63.83399963,62500000,AMAZON
12/1/2018,63.66949844,65.28800201,63.66949844,65.26000214,65.26000214,108874000,AMAZON
16/1/2018,66.15000153,66.99700165,64.61499786,65.24299622,65.24299622,144414000,AMAZON
17/1/2018,65.61199951,65.69999695,64.04399872,64.75,64.75,105076000,AMAZON
18/1/2018,64.69750214,65.23000336,64.2009964,64.66600037,64.66600037,80538000,AMAZON
19/1/2018,65.59999847,65.65000153,64.64949799,64.72899628,64.72899628,91570000,AMAZON
22/1/2018,64.85849762,66.37249756,64.83300018,66.3655014,66.3655014,82802000,AMAZON
23/1/2018,66.90450287,68.24500275,66.86699677,68.1269989,68.1269989,103386000,AMAZON
24/1/2018,68.74099731,69.40799713,66.90000153,67.87550354,67.87550354,136150000,AMAZON
25/1/2018,68.40000153,68.91699982,67.8809967,68.89749908,68.89749908,95060000,AMAZON
26/1/2018,69.60050201,70.12650299,69.04550171,70.10250092,70.10250092,97146000,AMAZON
29/1/2018,70.45899963,71.56950378,70.02200317,70.88400269,70.88400269,114038000,AMAZON
30/1/2018,70.15850067,71.96250153,69.59999847,71.89099884,71.89099884,117438000,AMAZON
31/1/2018,72.56500244,73.6289978,72.5019989,72.54450226,72.54450226,128494000,AMAZON
1/2/2018,72.25,72.9940033,69.25700378,69.5,69.5,182276000,AMAZON
2/2/2018,73.86949921,74.90000153,70.69999695,71.49749756,71.49749756,222514000,AMAZON
5/2/2018,70.1309967,72.9489975,66.03600311,69.5,69.5,229900000,AMAZON
6/2/2018,68.07299805,72.19950104,67.58950043,72.14199829,72.14199829,221336000,AMAZON
7/2/2018,72.44999695,73.04949951,70.75749969,70.83899689,70.83899689,143254000,AMAZON
8/2/2018,71.48400116,71.6875,67.49700165,67.52500153,67.52500153,171572000,AMAZON
9/2/2018,68.67449951,69.17500305,63.29650116,66.98000336,66.98000336,282830000,AMAZON
12/2/2018,68.23349762,69.69049835,67.20050049,69.31150055,69.31150055,134778000,AMAZON
13/2/2018,69.29650116,70.98600006,69.17649841,70.72550201,70.72550201,118358000,AMAZON
14/2/2018,70.3125,72.60299683,70.16799927,72.55249786,72.55249786,119184000,AMAZON
15/2/2018,73.34449768,73.4469986,71.84200287,73.08799744,73.08799744,113054000,AMAZON
16/2/2018,72.86849976,73.29000092,72.32800293,72.43450165,72.43450165,89452000,AMAZON
20/2/2018,72.32450104,74.43849945,72.32450104,73.41750336,73.41750336,129984000,AMAZON
21/2/2018,74.25,75.17449951,73.94599915,74.14600372,74.14600372,126088000,AMAZON
22/2/2018,74.76799774,75.1269989,73.78800201,74.26699829,74.26699829,97162000,AMAZON
23/2/2018,74.76699829,75,74.32499695,75,75,88362000,AMAZON
26/2/2018,75.45999908,76.14199829,75.34999847,76.09750366,76.09750366,99100000,AMAZON
27/2/2018,76.22499847,76.33899689,75.36049652,75.59899902,75.59899902,96176000,AMAZON
28/2/2018,75.97550201,76.43499756,75.59999847,75.62249756,75.62249756,90300000,AMAZON
1/3/2018,75.68000031,75.92449951,73.25,74.67250061,74.67250061,136704000,AMAZON
2/3/2018,73.45500183,75.05249786,72.75050354,75.01249695,75.01249695,131752000,AMAZON
5/3/2018,74.71199799,76.26899719,74.05000305,76.18049622,76.18049622,104678000,AMAZON
6/3/2018,76.66000366,77.10649872,76.40000153,76.88200378,76.88200378,91234000,AMAZON
7/3/2018,76.3259964,77.29499817,76.12550354,77.25,77.25,83482000,AMAZON
8/3/2018,77.5,77.7440033,77.26249695,77.59300232,77.59300232,77252000,AMAZON
9/3/2018,78.17500305,78.9469986,77.95400238,78.94450378,78.94450378,90686000,AMAZON
12/3/2018,79.62999725,80.26650238,79.33499908,79.91950226,79.91950226,103484000,AMAZON
13/3/2018,80.79799652,80.8769989,78.90049744,79.40899658,79.40899658,130638000,AMAZON
14/3/2018,79.84999847,80.3219986,79.54450226,79.55000305,79.55000305,85188000,AMAZON
15/3/2018,79.75,79.84549713,78.90550232,79.11599731,79.11599731,81394000,AMAZON
16/3/2018,79.17250061,79.47200012,78.375,78.58399963,78.58399963,108500000,AMAZON
19/3/2018,77.72650146,78.08300018,76.26750183,77.24649811,77.24649811,131616000,AMAZON
20/3/2018,77.51699829,79.34999847,77.27050018,79.32550049,79.32550049,91632000,AMAZON
21/3/2018,79.32250214,79.5,78.15850067,79.09300232,79.09300232,95016000,AMAZON
22/3/2018,78.27349854,78.69249725,77.12000275,77.2460022,77.2460022,126412000,AMAZON
23/3/2018,76.95050049,77.4509964,74.76799774,74.77799988,74.77799988,160120000,AMAZON
26/3/2018,76.5,77.84950256,74.96250153,77.79299927,77.79299927,112494000,AMAZON
27/3/2018,78.62000275,78.79850006,74.11599731,74.85250092,74.85250092,139992000,AMAZON
28/3/2018,72.34999847,72.79499817,69.3085022,71.57099915,71.57099915,274106000,AMAZON
29/3/2018,70.30000305,72.77349854,68.26000214,72.36699677,72.36699677,251622000,AMAZON
2/4/2018,70.8809967,71.06800079,67.75,68.59950256,68.59950256,209272000,AMAZON
3/4/2018,69.56900024,70.69999695,67.76650238,69.60250092,69.60250092,204624000,AMAZON
4/4/2018,67.91200256,70.76950073,67.64399719,70.52850342,70.52850342,139646000,AMAZON
5/4/2018,72.09950256,72.97799683,71.35350037,72.58750153,72.58750153,128270000,AMAZON
6/4/2018,71.49849701,72.625,70.01300049,70.2614975,70.2614975,117646000,AMAZON
9/4/2018,71.25150299,71.9240036,70.12850189,70.30400085,70.30400085,84164000,AMAZON
10/4/2018,71.59950256,71.91899872,70.78500366,71.81099701,71.81099701,85082000,AMAZON
11/4/2018,71.97200012,72.43900299,71.24449921,71.35250092,71.35250092,71650000,AMAZON
12/4/2018,71.97499847,72.60600281,71.75299835,72.42500305,72.42500305,62700000,AMAZON
13/4/2018,72.45700073,72.98899841,71.22599792,71.53949738,71.53949738,73706000,AMAZON
16/4/2018,72.25,72.34999847,71.37400055,72.07499695,72.07499695,56172000,AMAZON
17/4/2018,73.11499786,75.35949707,72.85099792,75.1914978,75.1914978,102288000,AMAZON
18/4/2018,75.73249817,76.69000244,75.20549774,76.39199829,76.39199829,104550000,AMAZON
19/4/2018,77.16100311,78.4260025,76.95300293,77.84549713,77.84549713,130474000,AMAZON
20/4/2018,78.05999756,78.05999756,75.80449677,76.37449646,76.37449646,110832000,AMAZON
23/4/2018,77.33450317,77.40000153,75.17050171,75.89299774,75.89299774,89308000,AMAZON
24/4/2018,76.79000092,76.97499847,72.42250061,73.00450134,73.00450134,149894000,AMAZON
25/4/2018,72.90000153,73.49949646,70.75099945,73.00849915,73.00849915,131746000,AMAZON
26/4/2018,74.25050354,76.47100067,73.92500305,75.89800262,75.89800262,176022000,AMAZON
27/4/2018,81.70050049,81.90499878,78.36949921,78.6309967,78.6309967,261064000,AMAZON
30/4/2018,79.125,79.80000305,78.04699707,78.3065033,78.3065033,109282000,AMAZON
1/5/2018,78.16100311,79.25,77.60900116,79.11299896,79.11299896,91442000,AMAZON
2/5/2018,79.0490036,79.42500305,78.31800079,78.48400116,78.48400116,87206000,AMAZON
3/5/2018,78.00050354,78.73999786,77.3010025,78.60399628,78.60399628,85038000,AMAZON
4/5/2018,78.12249756,79.24500275,78.10949707,79.04750061,79.04750061,68872000,AMAZON
7/5/2018,79.46700287,80.34750366,79.39150238,80.00700378,80.00700378,76038000,AMAZON
8/5/2018,79.75,79.84400177,79.12550354,79.61949921,79.61949921,61358000,AMAZON
9/5/2018,80,80.40000153,79.59999847,80.40000153,80.40000153,72746000,AMAZON
10/5/2018,80.4240036,80.77999878,80.17199707,80.45400238,80.45400238,56350000,AMAZON
11/5/2018,80.54949951,80.55500031,79.89450073,80.14550018,80.14550018,45278000,AMAZON
14/5/2018,80.19999695,80.55899811,80.00250244,80.07700348,80.07700348,50190000,AMAZON
15/5/2018,79.38999939,79.38999939,78.26100159,78.80599976,78.80599976,101550000,AMAZON
16/5/2018,78.875,79.72149658,78.83350372,79.36399841,79.36399841,51412000,AMAZON
17/5/2018,79.02799988,79.70200348,78.65000153,79.08799744,79.08799744,42952000,AMAZON
18/5/2018,79.0664978,79.17949677,78.60500336,78.71849823,78.71849823,52852000,AMAZON
21/5/2018,79.25,79.60250092,78.75,79.27300262,79.27300262,58504000,AMAZON
22/5/2018,79.49449921,79.49449921,78.76249695,79.06999969,79.06999969,42312000,AMAZON
23/5/2018,78.55249786,80.09300232,78.31700134,80.09300232,80.09300232,67238000,AMAZON
24/5/2018,79.90149689,80.41200256,79.41899872,80.15350342,80.15350342,68600000,AMAZON
25/5/2018,80.15000153,80.70600128,80.02249908,80.50749969,80.50749969,53968000,AMAZON
29/5/2018,80.03549957,81.08950043,80.00749969,80.64350128,80.64350128,76930000,AMAZON
30/5/2018,80.90499878,81.30000305,80.64649963,81.24449921,81.24449921,58148000,AMAZON
31/5/2018,81.15000153,81.75,81.06749725,81.48100281,81.48100281,63326000,AMAZON
1/6/2018,81.85150146,82.33650208,81.75450134,82.07700348,82.07700348,66268000,AMAZON
4/6/2018,82.44499969,83.28399658,82.27449799,83.2634964,83.2634964,63754000,AMAZON
5/6/2018,83.64949799,84.94999695,83.50299835,84.81749725,84.81749725,95644000,AMAZON
6/6/2018,85.22550201,85.72499847,84.32350159,84.78749847,84.78749847,109464000,AMAZON
7/6/2018,84.9280014,84.99500275,83.80549622,84.46499634,84.46499634,75314000,AMAZON
8/6/2018,84.05599976,84.47200012,83.65049744,84.19950104,84.19950104,59102000,AMAZON
11/6/2018,84.07550049,84.71199799,84.02950287,84.45600128,84.45600128,46710000,AMAZON
12/6/2018,84.65000153,84.97550201,84.5759964,84.9375,84.9375,45184000,AMAZON
13/6/2018,85.14050293,85.6875,85.0059967,85.24299622,85.24299622,66550000,AMAZON
14/6/2018,85.6740036,86.23999786,85.4434967,86.19300079,86.19300079,63488000,AMAZON
15/6/2018,85.69999695,86.04350281,85.4260025,85.79850006,85.79850006,95552000,AMAZON
18/6/2018,85.31300354,86.33699799,85.12799835,86.1894989,86.1894989,62154000,AMAZON
19/6/2018,85.45200348,86.80549622,85.01950073,86.73899841,86.73899841,85802000,AMAZON
20/6/2018,87.125,88.14649963,87.06800079,87.5039978,87.5039978,86652000,AMAZON
21/6/2018,88,88.15499878,85.87799835,86.51100159,86.51100159,98822000,AMAZON
22/6/2018,87.1309967,87.15000153,85.59500122,85.78350067,85.78350067,81502000,AMAZON
25/6/2018,85.12550354,85.25,82.31549835,83.15750122,83.15750122,150224000,AMAZON
26/6/2018,83.61849976,85.07849884,83.16699982,84.55449677,84.55449677,87732000,AMAZON
27/6/2018,85.40550232,85.59750366,83,83.02549744,83.02549744,97444000,AMAZON
28/6/2018,83.6269989,85.27500153,83.0585022,85.07250214,85.07250214,90594000,AMAZON
29/6/2018,85.84999847,86.17050171,84.71600342,84.98999786,84.98999786,90870000,AMAZON
2/7/2018,84.13500214,85.69450378,83.90299988,85.68900299,85.68900299,63714000,AMAZON
3/7/2018,86.19799805,86.25,84.62400055,84.69799805,84.69799805,43546000,AMAZON
5/7/2018,85.26899719,85.53450012,84.10749817,84.9865036,84.9865036,59662000,AMAZON
6/7/2018,84.80000305,85.7634964,84.58350372,85.53150177,85.53150177,53006000,AMAZON
9/7/2018,86.20249939,86.97799683,85.81150055,86.9509964,86.9509964,60240000,AMAZON
10/7/2018,86.92649841,87.5,86.55000305,87.15350342,87.15350342,60058000,AMAZON
11/7/2018,86.89949799,87.84799957,86.69999695,87.75,87.75,64196000,AMAZON
12/7/2018,88.22550201,89.90000153,88.10900116,89.83100128,89.83100128,90654000,AMAZON
13/7/2018,90.19650269,90.76499939,89.7614975,90.65149689,90.65149689,87664000,AMAZON
16/7/2018,91.09750366,92.09750366,90.72250366,91.12449646,91.12449646,109324000,AMAZON
17/7/2018,90.57800293,92.58450317,89.8690033,92.19650269,92.19650269,113658000,AMAZON
18/7/2018,92.40000153,92.94400024,91.56349945,92.14600372,92.14600372,97238000,AMAZON
19/7/2018,91.47299957,92.05000305,90.56349945,90.64849854,90.64849854,93538000,AMAZON
20/7/2018,91.25050354,91.74199677,90.50299835,90.68499756,90.68499756,77688000,AMAZON
23/7/2018,90.61049652,90.94999695,88.49949646,90.09999847,90.09999847,77770000,AMAZON
24/7/2018,91.45050049,92,90.46900177,91.46199799,91.46199799,85574000,AMAZON
25/7/2018,91.46499634,93.19200134,91.13200378,93.18049622,93.18049622,74764000,AMAZON
26/7/2018,91.94999695,92.23400116,90.22499847,90.40000153,90.40000153,198488000,AMAZON
27/7/2018,93.80249786,94.00250244,90.32649994,90.8635025,90.8635025,193620000,AMAZON
30/7/2018,91.36650085,91.47499847,88.3010025,88.96099854,88.96099854,131246000,AMAZON
31/7/2018,89.32450104,90.09149933,86.96600342,88.87200165,88.87200165,114774000,AMAZON
1/8/2018,89.19999695,89.92199707,88.8010025,89.85849762,89.85849762,83062000,AMAZON
2/8/2018,89.43849945,91.82800293,89.30000305,91.71649933,91.71649933,87094000,AMAZON
3/8/2018,91.88700104,92.05000305,91.07499695,91.16449738,91.16449738,69210000,AMAZON
6/8/2018,91.29049683,92.3884964,90.94599915,92.38749695,92.38749695,67836000,AMAZON
7/8/2018,92.72650146,93.48600006,92.31349945,93.12400055,93.12400055,67550000,AMAZON
8/8/2018,93.05000305,94.57550049,92.72499847,94.3259964,94.3259964,79260000,AMAZON
9/8/2018,94.09999847,95.72850037,93.87400055,94.9260025,94.9260025,97208000,AMAZON
10/8/2018,94.42549896,94.97499847,93.91049957,94.31500244,94.31500244,72798000,AMAZON
13/8/2018,94.92500305,96.25,94.6835022,94.80999756,94.80999756,110630000,AMAZON
14/8/2018,95.96949768,96.05049896,95,95.98249817,95.98249817,79722000,AMAZON
15/8/2018,95.47750092,95.8105011,93.48950195,94.1309967,94.1309967,154014000,AMAZON
16/8/2018,95.1969986,95.25,94.17749786,94.3259964,94.3259964,79142000,AMAZON
17/8/2018,94.29000092,94.40000153,92.77749634,94.11100006,94.11100006,82086000,AMAZON
20/8/2018,94.52850342,94.58750153,93.3030014,93.83550262,93.83550262,57240000,AMAZON
21/8/2018,94,94.88749695,93.72049713,94.17099762,94.17099762,62112000,AMAZON
22/8/2018,93.83200073,95.29000092,93.83200073,95.24500275,95.24500275,61610000,AMAZON
23/8/2018,95.35849762,95.97499847,95.03800201,95.14499664,95.14499664,71260000,AMAZON
24/8/2018,95.52549744,95.80049896,95.1269989,95.26950073,95.26950073,56018000,AMAZON
27/8/2018,95.75,96.38500214,95.46399689,96.38400269,96.38400269,71380000,AMAZON
28/8/2018,96.8864975,97.08899689,96.44100189,96.64099884,96.64099884,62014000,AMAZON
29/8/2018,97.67250061,99.93450165,97.4469986,99.90499878,99.90499878,130636000,AMAZON
30/8/2018,99.8710022,101.2785034,99.34500122,100.1190033,100.1190033,145546000,AMAZON
31/8/2018,100.3499985,101.1190033,100.2369995,100.635498,100.635498,84088000,AMAZON
4/9/2018,101.3249969,102.5250015,100.6500015,101.975502,101.975502,114422000,AMAZON
5/9/2018,101.9055023,102.0189972,99.49449921,99.74099731,99.74099731,164412000,AMAZON
6/9/2018,100.3255005,100.375,96.76049805,97.91549683,97.91549683,149774000,AMAZON
7/9/2018,96.9355011,98.76000214,96.86750031,97.60350037,97.60350037,97852000,AMAZON
10/9/2018,98.55000305,98.65200043,96.5759964,96.95050049,96.95050049,90896000,AMAZON
11/9/2018,96.41349792,99.44400024,95.84999847,99.35749817,99.35749817,100672000,AMAZON
12/9/2018,99.69999695,100,98.12200165,99.5,99.5,88280000,AMAZON
13/9/2018,100,100.4380035,99.10150146,99.49349976,99.49349976,72430000,AMAZON
14/9/2018,99.64649963,99.68250275,97.96099854,98.5094986,98.5094986,72840000,AMAZON
17/9/2018,97.7365036,97.84100342,94.37049866,95.40149689,95.40149689,141004000,AMAZON
18/9/2018,95.93250275,97.91000366,95.77200317,97.05249786,97.05249786,85374000,AMAZON
19/9/2018,97.02500153,97.04149628,95.24500275,96.32099915,96.32099915,81136000,AMAZON
20/9/2018,96.92900085,97.75,96.61250305,97.21499634,97.21499634,63098000,AMAZON
21/9/2018,97.71099854,97.8655014,95.52500153,95.75050354,95.75050354,137118000,AMAZON
24/9/2018,95.1894989,96.84400177,93.25,96.71800232,96.71800232,84274000,AMAZON
25/9/2018,97.14499664,98.79550171,96.94249725,98.72750092,98.72750092,90768000,AMAZON
26/9/2018,98.42500305,99.76249695,98.0759964,98.74250031,98.74250031,86270000,AMAZON
27/9/2018,99.66200256,100.8079987,99.42900085,100.6490021,100.6490021,86588000,AMAZON
28/9/2018,100.2204971,101.3259964,99.82299805,100.1500015,100.1500015,81702000,AMAZON
1/10/2018,101.0995026,101.6595001,100.1800003,100.2180023,100.2180023,69210000,AMAZON
2/10/2018,99.99949646,100.6695023,98.28849792,98.56549835,98.56549835,108014000,AMAZON
3/10/2018,99.08499908,99.48500061,97.4905014,97.63800049,97.63800049,105062000,AMAZON
4/10/2018,97.44999695,97.80000305,94.82849884,95.47100067,95.47100067,145140000,AMAZON
5/10/2018,95.89949799,96.45400238,93.14150238,94.48249817,94.48249817,136446000,AMAZON
8/10/2018,93.69999695,95.09999847,91.53299713,93.22100067,93.22100067,147864000,AMAZON
9/10/2018,92.99949646,94.83399963,92.61599731,93.51599884,93.51599884,95458000,AMAZON
10/10/2018,92.89450073,92.9280014,87.72049713,87.76249695,87.76249695,219778000,AMAZON
11/10/2018,86.19999695,87.76999664,84.25499725,85.96800232,85.96800232,278718000,AMAZON
12/10/2018,90.40000153,90.44750214,87.12650299,89.43049622,89.43049622,188892000,AMAZON
15/10/2018,89.75,89.75250244,86.71150208,88.04750061,88.04750061,128744000,AMAZON
16/10/2018,89.17500305,91.19400024,88.07749939,90.9980011,90.9980011,117198000,AMAZON
17/10/2018,92.13950348,92.25,90.34999847,91.58650208,91.58650208,105904000,AMAZON
18/10/2018,91.07450104,91.50749969,88.39350128,88.53600311,88.53600311,117480000,AMAZON
19/10/2018,89.25800323,90.45500183,87.65000153,88.20149994,88.20149994,118144000,AMAZON
22/10/2018,89.19999695,90.47499847,87.80000305,89.46499634,89.46499634,90000000,AMAZON
23/10/2018,87.11199951,88.81700134,85.69999695,88.43499756,88.43499756,134478000,AMAZON
24/10/2018,88.68499756,88.88549805,82.82800293,83.20999908,83.20999908,138568000,AMAZON
25/10/2018,85.16699982,89.7405014,84.60050201,89.10849762,89.10849762,205714000,AMAZON
26/10/2018,82.47949982,84.92299652,80.15000153,82.14050293,82.14050293,299276000,AMAZON
29/10/2018,83,83.28700256,74.75,76.94400024,76.94400024,277322000,AMAZON
30/10/2018,74.30799866,77.04949951,73.81800079,76.52100372,76.52100372,249202000,AMAZON
31/10/2018,78.49949646,81.19550323,78.25450134,79.90049744,79.90049744,187804000,AMAZON
1/11/2018,81.17649841,83.52249908,79.92199707,83.27649689,83.27649689,162710000,AMAZON
2/11/2018,83.92949677,84.87200165,82.59149933,83.27649689,83.27649689,139110000,AMAZON
5/11/2018,82.87850189,82.90450287,79.81800079,81.38999939,81.38999939,112494000,AMAZON
6/11/2018,80.91750336,83.25,80.72750092,82.14050293,82.14050293,85148000,AMAZON
7/11/2018,83.65000153,87.96150208,83.20400238,87.77449799,87.77449799,163844000,AMAZON
8/11/2018,87.75,89.19999695,86.25550079,87.74549866,87.74549866,130698000,AMAZON
9/11/2018,86.625,87.19599915,85.09349823,85.62149811,85.62149811,118044000,AMAZON
12/11/2018,84.91200256,85.42749786,81.50050354,81.84249878,81.84249878,136124000,AMAZON
13/11/2018,82.46450043,83.85299683,80.6875,81.5585022,81.5585022,118666000,AMAZON
14/11/2018,82.81600189,83.65000153,79.85350037,79.95050049,79.95050049,129738000,AMAZON
15/11/2018,79.05049896,81.24099731,77.32550049,80.97200012,80.97200012,168546000,AMAZON
16/11/2018,79.375,80.72399902,78.65599823,79.67050171,79.67050171,121322000,AMAZON
19/11/2018,78.85050201,79.05950165,75.16799927,75.61450195,75.61450195,155800000,AMAZON
20/11/2018,71.875,76.73750305,71,74.77300262,74.77300262,217576000,AMAZON
21/11/2018,77.14949799,77.5,75.75,75.83650208,75.83650208,114336000,AMAZON
23/11/2018,75.84999847,76.80999756,75.09049988,75.10299683,75.10299683,54152000,AMAZON
26/11/2018,76.94999695,79.2405014,76.21099854,79.0664978,79.0664978,125154000,AMAZON
27/11/2018,78.79949951,79.88249969,77.90049744,79.07099915,79.07099915,115664000,AMAZON
28/11/2018,80.69599915,84.07250214,80.06099701,83.88749695,83.88749695,169174000,AMAZON
29/11/2018,83.74949646,84.49949646,82.61650085,83.67849731,83.67849731,132264000,AMAZON
30/11/2018,83.97499847,84.80000305,83.32499695,84.50849915,84.50849915,115236000,AMAZON
3/12/2018,88.47299957,88.91699982,86.5,88.61799622,88.61799622,137246000,AMAZON
4/12/2018,87.80000305,88.51699829,83.25,83.41999817,83.41999817,173890000,AMAZON
6/12/2018,80.74349976,85.05249786,80.49250031,84.95950317,84.95950317,175788000,AMAZON
7/12/2018,85.25350189,85.94650269,81.27300262,81.45649719,81.45649719,151522000,AMAZON
10/12/2018,81.19200134,82.89949799,79.54350281,82.05149841,82.05149841,149896000,AMAZON
11/12/2018,83.90000153,83.97350311,80.98000336,82.16200256,82.16200256,124894000,AMAZON
12/12/2018,83.44999695,85.24949646,83.0134964,83.17700195,83.17700195,131960000,AMAZON
13/12/2018,84,84.60600281,82.07499695,82.91899872,82.91899872,105426000,AMAZON
14/12/2018,81.90000153,82.12850189,79.25,79.59549713,79.59549713,127344000,AMAZON
17/12/2018,78.30000305,78.8065033,75.25050354,76.04550171,76.04550171,176596000,AMAZON
18/12/2018,77,78.37750244,76.15049744,77.5739975,77.5739975,130460000,AMAZON
19/12/2018,77.15249634,79.22650146,74.15899658,74.7539978,74.7539978,175844000,AMAZON
20/12/2018,74.19999695,75.47499847,71.6344986,73.04149628,73.04149628,199836000,AMAZON
21/12/2018,73.24949646,74,68.19799805,68.87249756,68.87249756,272806000,AMAZON
24/12/2018,67.30000305,69.80149841,65.34999847,67.19799805,67.19799805,144400000,AMAZON
26/12/2018,68.44450378,73.65799713,68.15049744,73.54499817,73.54499817,208236000,AMAZON
27/12/2018,72.70999908,73.44999695,69.51550293,73.08200073,73.08200073,194440000,AMAZON
28/12/2018,73.66750336,75.67350006,72.44999695,73.90100098,73.90100098,176580000,AMAZON
31/12/2018,75.54000092,76.03800201,74.34999847,75.09850311,75.09850311,139090000,AMAZON
2/1/2019,73.26000214,77.66799927,73.04650116,76.95649719,76.95649719,159662000,AMAZON
3/1/2019,76.00050354,76.90000153,74.85549927,75.01399994,75.01399994,139512000,AMAZON
4/1/2019,76.5,79.69999695,75.91549683,78.76950073,78.76950073,183652000,AMAZON
7/1/2019,80.1155014,81.72799683,79.45950317,81.47550201,81.47550201,159864000,AMAZON
8/1/2019,83.23449707,83.83049774,80.83049774,82.82900238,82.82900238,177628000,AMAZON
9/1/2019,82.64900208,83.38999939,82.06999969,82.97100067,82.97100067,126976000,AMAZON
10/1/2019,82.05049896,83.16249847,81.08100128,82.81099701,82.81099701,130154000,AMAZON
11/1/2019,82.02749634,83.01450348,81.81099701,82.02799988,82.02799988,93724000,AMAZON
14/1/2019,80.75,82.41000366,79.75749969,80.86049652,80.86049652,120118000,AMAZON
15/1/2019,81.59999847,83.75800323,81.30049896,83.72799683,83.72799683,119970000,AMAZON
16/1/2019,84.21099854,85.25,83.79399872,84.18900299,84.18900299,127338000,AMAZON
17/1/2019,84,85.00849915,83.875,84.66100311,84.66100311,84178000,AMAZON
18/1/2019,85.59999847,85.80999756,84.57700348,84.80999756,84.80999756,120410000,AMAZON
22/1/2019,84.05000305,84.09349823,80.51000214,81.60849762,81.60849762,128336000,AMAZON
23/1/2019,82.80000305,82.87149811,80.59999847,82.00099945,82.00099945,104504000,AMAZON
24/1/2019,82.05349731,82.86299896,81.58899689,82.74649811,82.74649811,81798000,AMAZON
25/1/2019,83.52500153,84.1740036,83.08049774,83.52850342,83.52850342,98918000,AMAZON
28/1/2019,82.17949677,82.25,80.70449829,81.89450073,81.89450073,96754000,AMAZON
29/1/2019,81.56349945,81.6190033,79.53600311,79.69400024,79.69400024,92656000,AMAZON
30/1/2019,81.15000153,83.84750366,80.98400116,83.52149963,83.52149963,115676000,AMAZON
31/1/2019,84.64250183,86.82050323,83.95400238,85.93650055,85.93650055,218206000,AMAZON
1/2/2019,81.94400024,83.65299988,81.10050201,81.31150055,81.31150055,230124000,AMAZON
4/2/2019,81.15000153,82.48149872,80.67500305,81.66549683,81.66549683,98582000,AMAZON
5/2/2019,82.16699982,83.26300049,82.125,82.94049835,82.94049835,89062000,AMAZON
6/2/2019,83.53749847,83.61299896,81.66699982,82.01300049,82.01300049,78798000,AMAZON
7/2/2019,81.25,81.27700043,79.64550018,80.71849823,80.71849823,92532000,AMAZON
8/2/2019,79.30000305,79.42949677,78.33799744,79.41100311,79.41100311,113150000,AMAZON
11/2/2019,80.0490036,80.46450043,79.30000305,79.55000305,79.55000305,66346000,AMAZON
12/2/2019,80.19999695,81.97000122,79.94400024,81.90049744,81.90049744,97172000,AMAZON
13/2/2019,82.34999847,82.81900024,81.85549927,82,82,71206000,AMAZON
14/2/2019,81.22499847,81.89499664,80.3030014,81.13249969,81.13249969,82410000,AMAZON
15/2/2019,81.39299774,81.44550323,80.22499847,80.39749908,80.39749908,86878000,AMAZON
19/2/2019,80.05000305,81.69999695,80.02799988,81.3789978,81.3789978,73634000,AMAZON
20/2/2019,81.5,81.74649811,80.5059967,81.10500336,81.10500336,66752000,AMAZON
21/2/2019,80.99250031,81.1780014,80.04550171,80.97200012,80.97200012,69668000,AMAZON
22/2/2019,81.17500305,81.74700165,81.0585022,81.57800293,81.57800293,61924000,AMAZON
25/2/2019,82.07250214,82.73000336,81.51950073,81.65000153,81.65000153,63690000,AMAZON
26/2/2019,81.2990036,81.99949646,80.8065033,81.81999969,81.81999969,53316000,AMAZON
27/2/2019,81.40899658,82.09049988,80.75499725,82.05449677,82.05449677,62976000,AMAZON
28/2/2019,81.76249695,82.58850098,81.6914978,81.99150085,81.99150085,60518000,AMAZON
1/3/2019,82.75650024,83.71299744,82.55000305,83.58650208,83.58650208,99498000,AMAZON
4/3/2019,84.25,85.47149658,83.71800232,84.8085022,84.8085022,123348000,AMAZON
5/3/2019,85.14749908,85.38999939,84.45050049,84.62149811,84.62149811,73630000,AMAZON
6/3/2019,84.79850006,84.88749695,83.41400146,83.44750214,83.44750214,79920000,AMAZON
7/3/2019,83.36849976,83.48750305,81.02549744,81.29750061,81.29750061,99140000,AMAZON
8/3/2019,80.20050049,81.13600159,79.32849884,81.04000092,81.04000092,93340000,AMAZON
11/3/2019,81.30599976,83.61450195,81.30049896,83.53099823,83.53099823,77528000,AMAZON
12/3/2019,83.44999695,84.21350098,83.0490036,83.65499878,83.65499878,72290000,AMAZON
13/3/2019,84.15000153,85,83.96749878,84.54049683,84.54049683,71040000,AMAZON
14/3/2019,84.55999756,85.09999847,84.21700287,84.31099701,84.31099701,58932000,AMAZON
15/3/2019,85.15000153,85.94000244,84.65650177,85.61799622,85.61799622,151018000,AMAZON
18/3/2019,85.63500214,87.5,85.63150024,87.10749817,87.10749817,108582000,AMAZON
19/3/2019,87.67549896,89.20800018,87.67549896,88.09249878,88.09249878,127284000,AMAZON
20/3/2019,88.49700165,89.97499847,88.35150146,89.8635025,89.8635025,125312000,AMAZON
21/3/2019,89.81300354,91.1875,89.36399841,90.96299744,90.96299744,115356000,AMAZON
22/3/2019,90.50849915,90.9489975,88.15550232,88.2385025,88.2385025,127260000,AMAZON
25/3/2019,87.88950348,89.13400269,87.375,88.71299744,88.71299744,102076000,AMAZON
26/3/2019,89.65000153,90.28849792,88.66799927,89.18800354,89.18800354,97318000,AMAZON
27/3/2019,89.20649719,89.375,87.28399658,88.28500366,88.28500366,86496000,AMAZON
28/3/2019,88.5,88.89649963,87.67350006,88.67099762,88.67099762,60860000,AMAZON
29/3/2019,89.32900238,89.64299774,88.83149719,89.03749847,89.03749847,66416000,AMAZON
1/4/2019,90.00550079,90.78350067,89.93650055,90.70950317,90.70950317,84776000,AMAZON
2/4/2019,90.5510025,91,90.2559967,90.6989975,90.6989975,68962000,AMAZON
3/4/2019,91.33599854,91.5,90.48100281,91.03500366,91.03500366,78522000,AMAZON
4/4/2019,91.03250122,91.4375,90.20999908,90.94300079,90.94300079,72478000,AMAZON
5/4/2019,91.44999695,91.92900085,91.2594986,91.86399841,91.86399841,72810000,AMAZON
8/4/2019,91.66149902,92.51000214,91.25550079,92.49299622,92.49299622,75056000,AMAZON
9/4/2019,92.27449799,92.65450287,91.58899689,91.79199982,91.79199982,74288000,AMAZON
10/4/2019,92.05000305,92.40000153,91.44049835,92.36650085,92.36650085,59280000,AMAZON
11/4/2019,92.43499756,92.49749756,92.01550293,92.20349884,92.20349884,53096000,AMAZON
12/4/2019,92.41999817,92.57499695,92.06500244,92.15299988,92.15299988,62288000,AMAZON
15/4/2019,92.09999847,92.34249878,90.94499969,92.24349976,92.24349976,74488000,AMAZON
16/4/2019,92.56749725,93.4885025,92.40000153,93.15200043,93.15200043,60892000,AMAZON
17/4/2019,93.64949799,93.82350159,93.02200317,93.24099731,93.24099731,57870000,AMAZON
18/4/2019,93.4394989,93.54100037,92.97399902,93.08450317,93.08450317,54998000,AMAZON
22/4/2019,92.76999664,94.42099762,92.28199768,94.3655014,94.3655014,67476000,AMAZON
23/4/2019,94.55999756,96.46299744,94.47899628,96.18849945,96.18849945,92808000,AMAZON
24/4/2019,96.25,96.48449707,94.90799713,95.08750153,95.08750153,73516000,AMAZON
25/4/2019,95.84999847,96.12249756,95.01550293,95.11250305,95.11250305,121982000,AMAZON
26/4/2019,96.44999695,97.55000305,94.90000153,97.53150177,97.53150177,168652000,AMAZON
29/4/2019,97.44999695,97.81700134,96.70449829,96.92150116,96.92150116,80426000,AMAZON
30/4/2019,96.50499725,96.78549957,95.34750366,96.3259964,96.3259964,70120000,AMAZON
1/5/2019,96.65450287,97.18199921,95.52749634,95.5759964,95.5759964,62340000,AMAZON
2/5/2019,95.66649628,96.07749939,94.09349823,95.04100037,95.04100037,79258000,AMAZON
3/5/2019,97.44999695,98.22000122,96.80000305,98.1230011,98.1230011,127632000,AMAZON
6/5/2019,95.89900208,97.94999695,95.52500153,97.52749634,97.52749634,108356000,AMAZON
7/5/2019,96.99949646,97.45500183,95.16899872,96.05000305,96.05000305,118042000,AMAZON
8/5/2019,95.9434967,96.76850128,95.5,95.8884964,95.8884964,81572000,AMAZON
9/5/2019,95,95.47000122,93.80000305,94.99349976,94.99349976,106166000,AMAZON
10/5/2019,94.90000153,95.1894989,92.80000305,94.49900055,94.49900055,114360000,AMAZON
13/5/2019,91.82800293,92.32700348,90.90000153,91.13400269,91.13400269,115668000,AMAZON
14/5/2019,91.97499847,92.62200165,90.78749847,92.0059967,92.0059967,92582000,AMAZON
15/5/2019,91.39749908,93.72149658,91.15000153,93.55750275,93.55750275,93852000,AMAZON
16/5/2019,94.29699707,95.87550354,94.11450195,95.37850189,95.37850189,94156000,AMAZON
17/5/2019,94.65249634,95.52649689,93.36650085,93.44999695,93.44999695,94732000,AMAZON
20/5/2019,92.6344986,93.38899994,91.77700043,92.94850159,92.94850159,75964000,AMAZON
21/5/2019,93.73950195,93.94999695,92.30000305,92.87599945,92.87599945,80102000,AMAZON
22/5/2019,92.58899689,93.57450104,92.55000305,92.98400116,92.98400116,58732000,AMAZON
23/5/2019,91.82949829,92.19999695,90.20999908,90.77400208,90.77400208,88486000,AMAZON
24/5/2019,91.79450226,92.08799744,90.89250183,91.16400146,91.16400146,67394000,AMAZON
28/5/2019,91.63749695,92.46350098,91.36750031,91.82150269,91.82150269,64000000,AMAZON
29/5/2019,91.15599823,91.5,90.37650299,90.95950317,90.95950317,85580000,AMAZON
30/5/2019,91.27449799,91.47350311,90.39150238,90.81600189,90.81600189,62938000,AMAZON
31/5/2019,89.50050354,89.77950287,88.63500214,88.75350189,88.75350189,92376000,AMAZON
3/6/2019,88.00050354,88.3144989,83.59999847,84.6344986,84.6344986,181974000,AMAZON
4/6/2019,84.96199799,86.54100037,84.04450226,86.47799683,86.47799683,113582000,AMAZON
5/6/2019,87.48000336,87.59999847,85.76249695,86.92500305,86.92500305,84796000,AMAZON
6/6/2019,86.88549805,88,86.3065033,87.71800232,87.71800232,73786000,AMAZON
7/6/2019,88.18499756,90.3125,87.97450256,90.20149994,90.20149994,96164000,AMAZON
10/6/2019,91.09999847,94.24349976,90.90000153,93.03150177,93.03150177,107420000,AMAZON
11/6/2019,94.16249847,94.68499756,92.90000153,93.18499756,93.18499756,80854000,AMAZON
12/6/2019,92.6989975,93.25,92.21900177,92.76599884,92.76599884,53566000,AMAZON
13/6/2019,93.33599854,94.15450287,93.11100006,93.51499939,93.51499939,55916000,AMAZON
14/6/2019,93.19999695,93.80000305,92.94999695,93.48349762,93.48349762,57024000,AMAZON
17/6/2019,93.82499695,94.78450012,93.77249908,94.30149841,94.30149841,52686000,AMAZON
18/6/2019,95.06749725,96.08350372,94.98950195,95.0684967,95.0684967,77914000,AMAZON
19/6/2019,95.39199829,95.97899628,94.62349701,95.4394989,95.4394989,57906000,AMAZON
20/6/2019,96.66649628,96.76000214,95.29000092,95.90950012,95.90950012,64344000,AMAZON
21/6/2019,95.80500031,96.29750061,95.3789978,95.56500244,95.56500244,78672000,AMAZON
24/6/2019,95.63300323,95.84300232,95.06500244,95.69499969,95.69499969,45660000,AMAZON
25/6/2019,95.59200287,95.81950378,93.6210022,93.91349792,93.91349792,60246000,AMAZON
26/6/2019,94.62400055,95.19000244,94.36599731,94.89150238,94.89150238,48838000,AMAZON
27/6/2019,95.09999847,95.56199646,94.90200043,95.21399689,95.21399689,42834000,AMAZON
28/6/2019,95.45500183,95.64700317,94.19999695,94.6815033,94.6815033,60748000,AMAZON
1/7/2019,96.14900208,96.49099731,95.73300171,96.10949707,96.10949707,63842000,AMAZON
2/7/2019,95.96900177,96.73950195,95.33149719,96.71549988,96.71549988,52918000,AMAZON
3/7/2019,96.79450226,97.07949829,96.52500153,96.94999695,96.94999695,33806000,AMAZON
5/7/2019,96.43000031,97.29499817,96.26499939,97.14550018,97.14550018,52568000,AMAZON
8/7/2019,96.70600128,97.80000305,96.41249847,97.61599731,97.61599731,57668000,AMAZON
9/7/2019,97.38999939,99.50050354,97.1740036,99.41500092,99.41500092,86914000,AMAZON
10/7/2019,99.82550049,101.2470016,99.76999664,100.8704987,100.8704987,98638000,AMAZON
11/7/2019,101.2809982,101.7900009,99.76499939,100.0534973,100.0534973,86356000,AMAZON
12/7/2019,100.4134979,100.8499985,100.1934967,100.5500031,100.5500031,50186000,AMAZON
15/7/2019,101.0699997,101.1449966,100.0774994,101.0494995,101.0494995,59626000,AMAZON
16/7/2019,100.5289993,101.3160019,100.060997,100.4950027,100.4950027,52364000,AMAZON
17/7/2019,100.3525009,100.5999985,99.60150146,99.60150146,99.60150146,51176000,AMAZON
18/7/2019,99.00050354,99.375,97.57749939,98.89499664,98.89499664,69738000,AMAZON
19/7/2019,99.5605011,99.80000305,98.1115036,98.22599792,98.22599792,63712000,AMAZON
22/7/2019,98.55699921,99.44999695,97.91300201,99.28150177,99.28150177,58000000,AMAZON
23/7/2019,99.79949951,99.88950348,98.65650177,99.72450256,99.72450256,54070000,AMAZON
24/7/2019,98.46499634,100.0650024,98.29350281,100.0404968,100.0404968,52626000,AMAZON
25/7/2019,100.0500031,100.0599976,98.63600159,98.69100189,98.69100189,82730000,AMAZON
26/7/2019,97.09999847,97.54499817,96.22550201,97.15249634,97.15249634,98542000,AMAZON
29/7/2019,96.5,96.6115036,94.52700043,95.62249756,95.62249756,89864000,AMAZON
30/7/2019,94.55599976,95.49449921,94.1740036,94.92649841,94.92649841,58218000,AMAZON
31/7/2019,94.90550232,94.97750092,92.47200012,93.33899689,93.33899689,89414000,AMAZON
1/8/2019,93.58599854,94.89600372,92.20050049,92.76599884,92.76599884,94266000,AMAZON
2/8/2019,92.25350189,92.31800079,90.40100098,91.16200256,91.16200256,99124000,AMAZON
5/8/2019,88.51100159,89.4335022,87.43900299,88.25650024,88.25650024,121164000,AMAZON
6/8/2019,89.6115036,89.68849945,87.66999817,89.39150238,89.39150238,101406000,AMAZON
7/8/2019,88.69950104,89.94650269,87.84999847,89.66999817,89.66999817,90538000,AMAZON
8/8/2019,90.30000305,91.71299744,89.90550232,91.64450073,91.64450073,74024000,AMAZON
9/8/2019,91.44750214,91.55449677,90.11100006,90.3789978,90.3789978,57596000,AMAZON
12/8/2019,89.79949951,90.0490036,88.84999847,89.2460022,89.2460022,58110000,AMAZON
13/8/2019,89.15000153,91.58699799,89,91.21700287,91.21700287,79880000,AMAZON
14/8/2019,89.65049744,89.78250122,87.86100006,88.14800262,88.14800262,97872000,AMAZON
15/8/2019,89.09950256,89.40000153,88.09799957,88.80599976,88.80599976,75182000,AMAZON
16/8/2019,89.64450073,90.14550018,89.22750092,89.62850189,89.62850189,60360000,AMAZON
19/8/2019,90.90399933,91.30000305,90.63050079,90.80599976,90.80599976,56326000,AMAZON
20/8/2019,90.72499847,90.84100342,89.9940033,90.06900024,90.06900024,38590000,AMAZON
21/8/2019,90.96949768,91.47899628,90.75,91.17700195,91.17700195,40636000,AMAZON
22/8/2019,91.40000153,91.47049713,90.00499725,90.23300171,90.23300171,53070000,AMAZON
23/8/2019,89.65149689,90.24500275,87.2614975,87.48100281,87.48100281,105416000,AMAZON
26/8/2019,88.34549713,88.5,87.17549896,88.4434967,88.4434967,61600000,AMAZON
27/8/2019,88.78649902,88.97000122,87.33399963,88.09149933,88.09149933,60394000,AMAZON
28/8/2019,87.75,88.39299774,87.20249939,88.21250153,88.21250153,48394000,AMAZON
29/8/2019,89.15000153,89.92749786,88.86250305,89.31999969,89.31999969,60302000,AMAZON
30/8/2019,89.87449646,89.98699951,88.22850037,88.8144989,88.8144989,61174000,AMAZON
3/9/2019,88.5,90.04000092,88.40000153,89.49199677,89.49199677,70860000,AMAZON
4/9/2019,90.25,90.38150024,89.81150055,90.03099823,90.03099823,46482000,AMAZON
5/9/2019,91.09750366,92.09999847,90.77899933,92.03600311,92.03600311,66216000,AMAZON
6/9/2019,91.91100311,92.03250122,91.31999969,91.67549896,91.67549896,49938000,AMAZON
9/9/2019,92.05000305,92.5,91.23049927,91.56749725,91.56749725,59990000,AMAZON
10/9/2019,91.13749695,91.29049683,90.26699829,91.02749634,91.02749634,52278000,AMAZON
11/9/2019,90.60700226,91.67099762,90.45400238,91.14949799,91.14949799,48656000,AMAZON
12/9/2019,91.88150024,92.68299866,91.71399689,92.17749786,92.17749786,56470000,AMAZON
13/9/2019,92.10050201,92.30599976,91.75849915,91.96700287,91.96700287,39426000,AMAZON
16/9/2019,91.2009964,91.28450012,90.01000214,90.39199829,90.39199829,73510000,AMAZON
17/9/2019,90.35399628,91.19950104,90.20500183,91.12750244,91.12750244,39648000,AMAZON
18/9/2019,90.85199738,91.10299683,89.77500153,90.8730011,90.8730011,50112000,AMAZON
19/9/2019,91.0510025,91.62850189,90.89499664,91.07499695,91.07499695,40630000,AMAZON
20/9/2019,91.08550262,91.53150177,89.04599762,89.70800018,89.70800018,106838000,AMAZON
23/9/2019,88.84999847,89.63500214,88.36599731,89.26499939,89.26499939,58446000,AMAZON
24/9/2019,89.53050232,89.78549957,86.77749634,87.08049774,87.08049774,92320000,AMAZON
25/9/2019,87.36799622,88.65000153,86.15000153,88.41649628,88.41649628,69864000,AMAZON
26/9/2019,88.13950348,88.16850281,86.57499695,86.99199677,86.99199677,70736000,AMAZON
27/9/2019,87.40000153,87.45600128,85.69100189,86.27249908,86.27249908,78144000,AMAZON
30/9/2019,86.34950256,86.8730011,85.46099854,86.79550171,86.79550171,52894000,AMAZON
1/10/2019,87.30000305,87.77999878,86.42050171,86.78250122,86.78250122,61690000,AMAZON
2/10/2019,86.38700104,86.44450378,85.25,85.66149902,85.66149902,66022000,AMAZON
3/10/2019,85.65000153,86.25,84.25299835,86.22100067,86.22100067,69364000,AMAZON
4/10/2019,86.3010025,87.02899933,85.96150208,86.98249817,86.98249817,49438000,AMAZON
7/10/2019,86.58149719,87.39150238,86.18499756,86.63300323,86.63300323,43094000,AMAZON
8/10/2019,86.12449646,86.34999847,85.25,85.27549744,85.27549744,50840000,AMAZON
9/10/2019,85.98049927,86.49749756,85.71800232,86.09950256,86.09950256,40870000,AMAZON
10/10/2019,86.26200104,86.91449738,85.6875,86.01300049,86.01300049,51504000,AMAZON
11/10/2019,87.14600372,87.27249908,86.49299622,86.59600067,86.59600067,65100000,AMAZON
14/10/2019,86.44550323,87.09449768,86.09999847,86.82150269,86.82150269,38204000,AMAZON
15/10/2019,87.10700226,88.82250214,87.03099823,88.3690033,88.3690033,62234000,AMAZON
16/10/2019,88.66649628,89.31199646,88.52600098,88.87149811,88.87149811,55268000,AMAZON
17/10/2019,89.82450104,89.94249725,89.10099792,89.37400055,89.37400055,52948000,AMAZON
18/10/2019,89.38999939,89.6989975,87.45999908,87.87550354,87.87550354,67250000,AMAZON
21/10/2019,88.48300171,89.29399872,88.25,89.28299713,89.28299713,42608000,AMAZON
22/10/2019,89.40750122,89.48899841,88.09999847,88.28649902,88.28649902,42234000,AMAZON
23/10/2019,88.06500244,88.50250244,87.09999847,88.10849762,88.10849762,42764000,AMAZON
24/10/2019,88.55449677,89.41699982,88.0134964,89.03900146,89.03900146,88922000,AMAZON
25/10/2019,84.87750244,88.21050262,84.75,88.0664978,88.0664978,192528000,AMAZON
28/10/2019,87.40299988,88.93499756,87.125,88.85399628,88.85399628,74178000,AMAZON
29/10/2019,88.7405014,88.84999847,87.79049683,88.13549805,88.13549805,45538000,AMAZON
30/10/2019,88.01200104,89.1190033,87.95600128,88.99949646,88.99949646,48988000,AMAZON
31/10/2019,88.79949951,89.59999847,88.5739975,88.83300018,88.83300018,55624000,AMAZON
1/11/2019,89.40049744,89.87249756,89.26049805,89.5719986,89.5719986,55808000,AMAZON
4/11/2019,90.05049896,90.75299835,90.05049896,90.23300171,90.23300171,55438000,AMAZON
5/11/2019,90.45800018,90.51249695,89.69999695,90.08550262,90.08550262,37710000,AMAZON
6/11/2019,90.05000305,90.125,89.42900085,89.78849792,89.78849792,40596000,AMAZON
7/11/2019,90.18800354,90.29499817,89.1740036,89.41000366,89.41000366,53022000,AMAZON
8/11/2019,89.39450073,89.4940033,88.70200348,89.29399872,89.29399872,42466000,AMAZON
11/11/2019,88.90000153,89,88.35649872,88.58249664,88.58249664,38920000,AMAZON
12/11/2019,88.73300171,89.31099701,88.59549713,88.90000153,88.90000153,40752000,AMAZON
13/11/2019,88.66950226,88.75,87.36599731,87.65550232,87.65550232,59790000,AMAZON
14/11/2019,87.57150269,88.32949829,87.47799683,87.73000336,87.73000336,45296000,AMAZON
15/11/2019,88.00250244,88.08399963,86.64299774,86.97450256,86.97450256,78552000,AMAZON
18/11/2019,86.91500092,87.68499756,86.13549805,87.62650299,87.62650299,56790000,AMAZON
19/11/2019,87.84950256,88.03399658,87.15149689,87.63950348,87.63950348,45416000,AMAZON
20/11/2019,87.45700073,88.12599945,86.70600128,87.27649689,87.27649689,55800000,AMAZON
21/11/2019,87.15000153,87.34349823,86.51799774,86.73549652,86.73549652,53258000,AMAZON
22/11/2019,86.9509964,87.32150269,86.55000305,87.28600311,87.28600311,49582000,AMAZON
25/11/2019,87.66249847,88.8710022,87.66200256,88.69200134,88.69200134,69724000,AMAZON
26/11/2019,88.9960022,89.85150146,88.91750336,89.84700012,89.84700012,63624000,AMAZON
27/11/2019,90.05000305,91.22499847,89.8655014,90.92549896,90.92549896,60512000,AMAZON
29/11/2019,90.88899994,91.23449707,90.03949738,90.04000092,90.04000092,38468000,AMAZON
2/12/2019,90.22000122,90.27749634,88.13400269,89.08000183,89.08000183,78512000,AMAZON
3/12/2019,88,88.64350128,87.3615036,88.4980011,88.4980011,67618000,AMAZON
4/12/2019,88.70050049,89.45449829,88.01100159,88.03450012,88.03450012,53402000,AMAZON
5/12/2019,88.17500305,88.17500305,87,87.02400208,87.02400208,56476000,AMAZON
6/12/2019,87.55999756,87.72000122,87.00650024,87.58000183,87.58000183,62348000,AMAZON
9/12/2019,87.53299713,88.34449768,87.28050232,87.47550201,87.47550201,48856000,AMAZON
10/12/2019,87.37000275,87.53350067,86.75,86.96050262,86.96050262,50286000,AMAZON
11/12/2019,87.08350372,87.5,86.78549957,87.43599701,87.43599701,41952000,AMAZON
12/12/2019,87.5,88.19999695,87.27200317,88.01650238,88.01650238,61918000,AMAZON
13/12/2019,88.25,88.44950104,87.75,88.04699707,88.04699707,54914000,AMAZON
16/12/2019,88.34999847,88.47499847,87.85250092,88.46050262,88.46050262,62904000,AMAZON
17/12/2019,88.90049744,89.59999847,88.86949921,89.53299713,89.53299713,72888000,AMAZON
18/12/2019,89.75099945,89.91000366,89.11799622,89.20149994,89.20149994,67028000,AMAZON
19/12/2019,89.02500153,89.64949799,88.70300293,89.61399841,89.61399841,53056000,AMAZON
20/12/2019,89.98100281,90.14849854,89.12249756,89.32499695,89.32499695,103016000,AMAZON
23/12/2019,89.41300201,89.65000153,89.22550201,89.65000153,89.65000153,42728000,AMAZON
24/12/2019,89.69049835,89.77850342,89.3789978,89.46050262,89.46050262,17626000,AMAZON
26/12/2019,90.05049896,93.52300262,89.97499847,93.43849945,93.43849945,120108000,AMAZON
27/12/2019,94.14600372,95.06999969,93.30049896,93.48999786,93.48999786,123732000,AMAZON
30/12/2019,93.69999695,94.19999695,92.03099823,92.34449768,92.34449768,73494000,AMAZON
2/1/2013,13.60142899,13.68714333,12.95571423,13.14428616,13.14428616,19431300,NETFLIX
3/1/2013,13.13857079,13.98857117,13.07571411,13.79857063,13.79857063,27912500,NETFLIX
4/1/2013,13.79142857,13.95857143,13.64857101,13.71142864,13.71142864,17761100,NETFLIX
7/1/2013,13.77000046,14.53571415,13.7314291,14.17142868,14.17142868,45550400,NETFLIX
8/1/2013,14.28714275,14.4271431,13.82857132,13.88000011,13.88000011,24714900,NETFLIX
9/1/2013,13.8742857,13.99285698,13.50714302,13.70142937,13.70142937,20223000,NETFLIX
10/1/2013,13.79571438,14.27428627,13.67142868,14,14,26117700,NETFLIX
11/1/2013,14.02571392,14.56000042,14,14.47000027,14.47000027,29851500,NETFLIX
14/1/2013,14.4271431,14.92857075,14.36571407,14.77857113,14.77857113,23473100,NETFLIX
15/1/2013,14.71714306,14.90857124,14.43571377,14.52714252,14.52714252,17068100,NETFLIX
16/1/2013,14.54571438,14.61428642,13.8228569,13.92571354,13.92571354,28014700,NETFLIX
17/1/2013,14.01285744,14.08571434,13.67857075,13.95714283,13.95714283,16221100,NETFLIX
18/1/2013,14.34000015,14.56285667,14.09714317,14.16714287,14.16714287,35999600,NETFLIX
22/1/2013,14.23571396,14.23571396,13.79857063,13.97285748,13.97285748,22773100,NETFLIX
23/1/2013,13.8757143,14.83285713,13.85999966,14.7514286,14.7514286,74235000,NETFLIX
24/1/2013,20.56999969,21.30999947,19.94571495,20.97999954,20.97999954,118805400,NETFLIX
25/1/2013,20.80999947,24.66857147,20.80142975,24.22285652,24.22285652,191445800,NETFLIX
28/1/2013,24.6442852,25.3214283,22.96999931,23.15857124,23.15857124,109104800,NETFLIX
29/1/2013,22.59000015,24.26857185,22.37571335,24.15999985,24.15999985,59542000,NETFLIX
30/1/2013,24.7842865,25.0714283,23.23714256,23.95714378,23.95714378,48062700,NETFLIX
31/1/2013,23.87142944,24.1428566,22.90285683,23.6057148,23.6057148,35601300,NETFLIX
1/2/2013,24.2857132,24.7142868,23.41142845,23.54285622,23.54285622,50358000,NETFLIX
4/2/2013,23.25428581,25.01857185,23.25428581,24.96285629,24.96285629,50969100,NETFLIX
5/2/2013,24.62571335,25.41285706,24.4285717,24.91285706,24.91285706,57056300,NETFLIX
6/2/2013,25,26.47857094,24.93571472,26.34428596,26.34428596,67190900,NETFLIX
7/2/2013,26.5357132,26.98285675,25.50571442,25.99428558,25.99428558,53086600,NETFLIX
8/2/2013,25.96285629,26.28000069,25.7157135,25.85285759,25.85285759,25657800,NETFLIX
11/2/2013,25.56857109,26.00714302,24.97142982,25.41285706,25.41285706,29325100,NETFLIX
12/2/2013,25.80857086,26.22285652,25.10142899,25.42142868,25.42142868,34399400,NETFLIX
13/2/2013,25.84285736,26.62857056,25.66571426,26.61000061,26.61000061,40929000,NETFLIX
14/2/2013,26.75571442,27.12142944,26.38428688,26.77142906,26.77142906,31979500,NETFLIX
15/2/2013,26.93857193,27.1428566,26.6085701,27.0728569,27.0728569,26652500,NETFLIX
19/2/2013,27.2857132,28.16714287,27.16428566,28.06428528,28.06428528,34138300,NETFLIX
20/2/2013,28.22571373,28.23142815,26.6428566,26.73142815,26.73142815,34996500,NETFLIX
21/2/2013,26.5714283,27.45714378,26.0714283,26.73571396,26.73571396,36894200,NETFLIX
22/2/2013,26.24571419,26.25571442,25.48999977,25.69428635,25.69428635,38971100,NETFLIX
25/2/2013,25.8557148,26.72857094,25.06428528,25.61714363,25.61714363,52164700,NETFLIX
26/2/2013,25.79999924,26.45999908,25.08571434,26.29857063,26.29857063,33882100,NETFLIX
27/2/2013,26.22571373,26.5714283,25.79428673,26.33142853,26.33142853,22626800,NETFLIX
28/2/2013,26.25857162,27.44714355,26.2157135,26.86857033,26.86857033,34293700,NETFLIX
1/3/2013,26.72999954,27.19142914,26.60142899,27.05285645,27.05285645,21451500,NETFLIX
4/3/2013,26.95428658,27.15428543,25.23714256,25.88714218,25.88714218,47824000,NETFLIX
5/3/2013,26.38142967,26.47285652,25.44000053,25.9614296,25.9614296,32326700,NETFLIX
6/3/2013,26.02142906,26.42285728,25.65428543,26.13428688,26.13428688,17435600,NETFLIX
7/3/2013,25.7142868,26.0714283,25.16571426,25.93714333,25.93714333,28695800,NETFLIX
8/3/2013,26.06428528,26.54999924,25.81571388,26.38571358,26.38571358,23513000,NETFLIX
11/3/2013,26.2857132,26.36000061,25.5728569,25.77857018,25.77857018,21015400,NETFLIX
12/3/2013,25.62285614,26.30999947,25.6071434,26.01571465,26.01571465,21151900,NETFLIX
13/3/2013,26.77142906,27.88428688,26.6785717,27.47999954,27.47999954,53898600,NETFLIX
14/3/2013,27.52714348,27.52714348,26.72428513,26.90999985,26.90999985,28450800,NETFLIX
15/3/2013,27.0357132,27.1414299,26.36428642,26.40714264,26.40714264,20667500,NETFLIX
18/3/2013,25.91142845,26.68142891,25.79285622,26.51285744,26.51285744,18073300,NETFLIX
19/3/2013,26.5714283,26.6785717,25.6071434,25.90999985,25.90999985,19873700,NETFLIX
20/3/2013,26.08857155,26.26428604,25.77571487,26.14999962,26.14999962,11132100,NETFLIX
21/3/2013,26.05714226,26.77142906,25.99571419,25.9985714,25.9985714,18804100,NETFLIX
22/3/2013,26.15714264,26.26571465,25.6428566,25.89999962,25.89999962,14189000,NETFLIX
25/3/2013,26.06142807,26.40571404,25.68142891,25.82714272,25.82714272,15024800,NETFLIX
26/3/2013,26.2857132,27.52000046,26.22857094,27.22999954,27.22999954,46817400,NETFLIX
27/3/2013,27.09142876,28.15142822,26.90428543,27.1771431,27.1771431,40475400,NETFLIX
28/3/2013,27.25,27.55714226,26.94285774,27.04000092,27.04000092,19588100,NETFLIX
1/4/2013,27.27857018,27.3571434,25.92428589,26.06142807,26.06142807,22947400,NETFLIX
2/4/2013,26.27142906,26.45428658,25.15714264,25.24142838,25.24142838,32280500,NETFLIX
3/4/2013,25.29285622,25.47571373,23.4657135,24.2485714,24.2485714,75357800,NETFLIX
4/4/2013,23.90999985,24.30428505,23.40142822,23.81285667,23.81285667,34460300,NETFLIX
5/4/2013,23.36000061,24.3571434,23.21857071,23.52285767,23.52285767,32512900,NETFLIX
8/4/2013,23.69000053,23.75714302,22.7142868,23.29428673,23.29428673,31745000,NETFLIX
9/4/2013,23.3557148,24.48142815,23.14999962,24.19428635,24.19428635,34045900,NETFLIX
10/4/2013,24,24.20714378,23.55857086,23.72428513,23.72428513,29709400,NETFLIX
11/4/2013,24.11857033,24.77142906,24.11714363,24.7157135,24.7157135,33056100,NETFLIX
12/4/2013,25.2842865,25.37714386,24.45714378,24.74285698,24.74285698,37797900,NETFLIX
15/4/2013,25.07999992,26.04999924,24.97142982,25.2142868,25.2142868,46529000,NETFLIX
16/4/2013,24.99571419,25.38999939,24.61000061,25.12142944,25.12142944,29711500,NETFLIX
17/4/2013,24.90571404,25.34142876,24.0385704,24.19428635,24.19428635,27545700,NETFLIX
18/4/2013,24.4285717,24.55714226,23.11428642,23.40285683,23.40285683,23121000,NETFLIX
19/4/2013,23.6428566,24.16714287,23.29000092,23.33857155,23.33857155,20163500,NETFLIX
22/4/2013,23.67428589,25.2142868,23.67428589,24.90999985,24.90999985,84870100,NETFLIX
23/4/2013,30.79571342,31.34000015,29.93000031,30.9985714,30.9985714,114860900,NETFLIX
24/4/2013,31.08571434,32.04285812,30.45999908,30.95999908,30.95999908,46898600,NETFLIX
25/4/2013,30.99714279,31.25571442,30.46714211,30.5357132,30.5357132,29274000,NETFLIX
26/4/2013,31,31.01857185,30.36000061,30.79285622,30.79285622,21790300,NETFLIX
29/4/2013,30.94428635,31.10428619,30.28714371,30.7157135,30.7157135,20787200,NETFLIX
30/4/2013,30.65714264,31.3928566,30.6057148,30.86714363,30.86714363,25071200,NETFLIX
1/5/2013,30.84571457,31.05571365,30.23571396,30.41571426,30.41571426,18359600,NETFLIX
2/5/2013,30.46285629,30.77857018,30.02714348,30.6414299,30.6414299,18328800,NETFLIX
3/5/2013,30.82571411,31.17571449,30.38571358,30.49285698,30.49285698,15431500,NETFLIX
6/5/2013,29.94714355,30.35000038,29.14571381,30.09857178,30.09857178,31731000,NETFLIX
7/5/2013,29.82571411,30.07428551,29.37142944,29.4642868,29.4642868,17079300,NETFLIX
8/5/2013,29.27571487,30.05714226,29.21857071,29.80142975,29.80142975,17623200,NETFLIX
9/5/2013,29.71857071,31.26857185,29.50285721,30.91571426,30.91571426,36108800,NETFLIX
10/5/2013,30.91571426,31.3928566,30.65142822,31.09857178,31.09857178,18844700,NETFLIX
13/5/2013,31.02428627,32.81285858,31.02000046,32.76856995,32.76856995,41357400,NETFLIX
14/5/2013,33.1414299,33.79857254,32.97142792,33.42428589,33.42428589,38535700,NETFLIX
15/5/2013,34.20999908,35.06142807,33.97571564,34.77142715,34.77142715,36029700,NETFLIX
16/5/2013,35.27857208,35.54999924,33.59999847,33.86142731,33.86142731,28053200,NETFLIX
17/5/2013,34.07571411,34.67856979,33.7142868,34.1428566,34.1428566,20141100,NETFLIX
20/5/2013,34.06285858,34.52142715,33.8228569,34.22142792,34.22142792,14765800,NETFLIX
21/5/2013,34.29142761,34.41428757,33.57143021,33.86999893,33.86999893,11491200,NETFLIX
22/5/2013,33.48571396,34.02857208,32.37714386,32.65142822,32.65142822,21769300,NETFLIX
23/5/2013,32.24285889,32.59999847,31.64999962,32.31142807,32.31142807,16198000,NETFLIX
24/5/2013,32.17571259,32.7142868,32.07143021,32.6771431,32.6771431,11808300,NETFLIX
28/5/2013,33.1071434,33.70857239,30.42571449,30.59857178,30.59857178,39525500,NETFLIX
29/5/2013,30.64999962,31.62571335,29.98714256,30.76285744,30.76285744,34101900,NETFLIX
30/5/2013,30.86142921,31.8571434,30.22142982,31.80857086,31.80857086,24087700,NETFLIX
31/5/2013,32.1771431,32.79714203,32.00714111,32.32143021,32.32143021,25416300,NETFLIX
3/6/2013,32.43571472,32.5,31.08142853,31.70999908,31.70999908,21270900,NETFLIX
4/6/2013,31.44571495,32.50714111,31.22428513,32.18714142,32.18714142,23006900,NETFLIX
5/6/2013,31.88428688,32.57143021,31.20000076,31.92285728,31.92285728,33096000,NETFLIX
6/6/2013,31.73142815,32.20000076,30.5714283,31.1057148,31.1057148,26069400,NETFLIX
7/6/2013,31.23428535,31.54571342,30.80714226,31.45999908,31.45999908,15299200,NETFLIX
10/6/2013,31.86142921,31.90428543,30.86571312,31.56142807,31.56142807,13812400,NETFLIX
11/6/2013,31.12142944,31.46714211,30.54285622,30.63714218,30.63714218,14213500,NETFLIX
12/6/2013,30.83285713,30.83285713,29.55285645,29.66285706,29.66285706,19108600,NETFLIX
13/6/2013,29.71285629,30.79285622,29.3928566,30.77000046,30.77000046,18511500,NETFLIX
14/6/2013,30.68142891,31.04142952,30.33142853,30.56999969,30.56999969,12495700,NETFLIX
17/6/2013,32.22000122,32.92856979,31.9642868,32.74714279,32.74714279,35851200,NETFLIX
18/6/2013,32.8914299,33,32.34285736,32.68999863,32.68999863,17476900,NETFLIX
19/6/2013,32.57143021,33.69714355,32.51571274,33.18714142,33.18714142,22353100,NETFLIX
20/6/2013,32.78142929,33,31.50571442,31.93142891,31.93142891,21116200,NETFLIX
21/6/2013,32.15000153,32.34000015,30.60000038,30.98571396,30.98571396,23398200,NETFLIX
24/6/2013,30.4285717,31.29714394,29.8571434,30.79999924,30.79999924,17896200,NETFLIX
25/6/2013,30.28142929,30.5,29.65142822,30.41428566,30.41428566,20918800,NETFLIX
26/6/2013,30.64999962,31.1785717,30.11714363,30.29999924,30.29999924,18834200,NETFLIX
27/6/2013,30.41571426,30.9614296,29.94285774,30.70999908,30.70999908,18326700,NETFLIX
28/6/2013,30.61000061,30.89999962,30.00714302,30.15571404,30.15571404,19581100,NETFLIX
1/7/2013,30.51714325,32.18999863,30.2857132,32.04000092,32.04000092,24517500,NETFLIX
2/7/2013,32.17571259,32.49571228,31.1428566,31.63714218,31.63714218,17730300,NETFLIX
3/7/2013,31.73142815,32,31.27857018,31.55857086,31.55857086,8625400,NETFLIX
5/7/2013,31.72714233,32.17856979,31.33285713,32.15714264,32.15714264,9957500,NETFLIX
8/7/2013,32.42571259,33.60571289,32.2157135,33.29999924,33.29999924,24289300,NETFLIX
9/7/2013,33.57714462,35.34428787,33.55285645,35.34000015,35.34000015,35509600,NETFLIX
10/7/2013,35.07857132,35.27142715,34.17285538,34.83142853,34.83142853,22578500,NETFLIX
11/7/2013,35.42856979,35.59999847,34.40285873,34.88142776,34.88142776,21146300,NETFLIX
12/7/2013,35.11857224,36.77571487,35.1071434,36.75143051,36.75143051,34238400,NETFLIX
15/7/2013,37.05714417,37.12142944,36.01856995,36.85428619,36.85428619,20612900,NETFLIX
16/7/2013,36.75571442,38.05285645,36.67142868,37.2114296,37.2114296,33356400,NETFLIX
17/7/2013,37.31999969,38.3228569,36.95285797,38.27428436,38.27428436,19510400,NETFLIX
18/7/2013,38.61571503,38.61571503,37.7142868,38.05857086,38.05857086,20487600,NETFLIX
19/7/2013,38.20428467,38.27857208,37.59714127,37.79714203,37.79714203,18120200,NETFLIX
22/7/2013,38.12142944,38.3928566,36.73143005,37.42285538,37.42285538,47313700,NETFLIX
23/7/2013,35.91428757,37.4614296,35.17142868,35.75143051,35.75143051,76829200,NETFLIX
24/7/2013,35.67428589,36.0357132,34.31428528,34.47142792,34.47142792,33409600,NETFLIX
25/7/2013,34.36571503,35.38000107,34.27285767,35.24856949,35.24856949,19634300,NETFLIX
26/7/2013,34.94571304,35.28285599,34.40142822,35.18714142,35.18714142,17826900,NETFLIX
29/7/2013,35.15142822,35.81000137,34.6428566,34.99428558,34.99428558,13215300,NETFLIX
30/7/2013,35.05714417,35.41571426,34.54428482,34.8228569,34.8228569,10890600,NETFLIX
31/7/2013,34.77285767,35.29999924,34.56285858,34.92571259,34.92571259,13120800,NETFLIX
1/8/2013,35.22000122,35.7142868,34.93857193,35.58856964,35.58856964,14139300,NETFLIX
2/8/2013,35.61999893,35.61999893,34.97142792,35.16857147,35.16857147,13879600,NETFLIX
5/8/2013,34.84428787,36.27142715,34.48285675,36.26285553,36.26285553,22962100,NETFLIX
6/8/2013,36.27857208,36.79999924,35.72857285,36.55714417,36.55714417,20413400,NETFLIX
7/8/2013,36.33714294,36.78142929,35.52285767,35.60142899,35.60142899,16328900,NETFLIX
8/8/2013,35.98143005,36.27142715,35.49285889,35.77142715,35.77142715,14800100,NETFLIX
9/8/2013,35.71285629,36.24428558,35.68571472,36.1071434,36.1071434,12322800,NETFLIX
12/8/2013,35.89714432,36.7142868,35.77428436,36.65714264,36.65714264,17804500,NETFLIX
13/8/2013,36.95000076,37.45714188,36.18000031,37.02714157,37.02714157,21940800,NETFLIX
14/8/2013,36.90000153,37.68428421,36.86000061,37.40142822,37.40142822,17399900,NETFLIX
15/8/2013,37,37.21285629,35.90856934,36.20142746,36.20142746,16629200,NETFLIX
16/8/2013,36.17285538,37.16428757,35.87571335,36.98143005,36.98143005,21354200,NETFLIX
19/8/2013,36.8571434,37.6428566,36.82143021,37.11142731,37.11142731,15497300,NETFLIX
20/8/2013,37.56142807,39.07714462,37.5,39.04142761,39.04142761,30140600,NETFLIX
21/8/2013,38.98428726,39.23571396,38.2142868,38.62428665,38.62428665,21258300,NETFLIX
22/8/2013,38.93143082,39.06571579,38.31856918,38.5357132,38.5357132,9961700,NETFLIX
23/8/2013,38.57857132,39.77000046,38.43143082,39.76571274,39.76571274,22285200,NETFLIX
26/8/2013,39.44428635,41.41999817,39.14857101,40.38857269,40.38857269,31017700,NETFLIX
27/8/2013,39.87857056,40.84000015,39.2142868,39.43428421,39.43428421,23138500,NETFLIX
28/8/2013,39.80857086,40.7142868,39.48571396,40.47999954,40.47999954,19355700,NETFLIX
29/8/2013,40.57571411,41.4614296,40.54857254,41.12142944,41.12142944,19059600,NETFLIX
30/8/2013,41.17856979,41.26142883,40.42142868,40.55857086,40.55857086,15149400,NETFLIX
3/9/2013,41.06142807,41.52999878,40.65000153,41.2857132,41.2857132,19969600,NETFLIX
4/9/2013,41.26285553,41.86571503,40.99856949,41.77571487,41.77571487,19701500,NETFLIX
5/9/2013,42.40000153,42.70428467,42.06000137,42.15856934,42.15856934,19072200,NETFLIX
6/9/2013,42.33285522,42.3585701,41.45714188,41.64857101,41.64857101,17698800,NETFLIX
9/9/2013,41.82143021,42.18571472,41.46857071,42.02142715,42.02142715,13840400,NETFLIX
10/9/2013,42.5,44.74856949,42.40142822,44.72285843,44.72285843,36682100,NETFLIX
11/9/2013,44.81999969,44.88285828,43.41143036,44.04285812,44.04285812,29940400,NETFLIX
12/9/2013,43.11999893,43.77857208,42.62142944,43.05857086,43.05857086,21947800,NETFLIX
13/9/2013,43.1428566,43.7142868,42.74142838,43.66428757,43.66428757,15029700,NETFLIX
16/9/2013,44.2857132,44.31285858,43.11428452,43.16571426,43.16571426,14055300,NETFLIX
17/9/2013,43.14857101,43.3228569,42.52857208,42.79285812,42.79285812,18200700,NETFLIX
18/9/2013,42.70857239,43.95428467,42.58856964,43.84571457,43.84571457,13739600,NETFLIX
19/9/2013,44.05285645,44.1071434,43.43000031,43.6428566,43.6428566,17449600,NETFLIX
20/9/2013,43.69142914,45.12714386,43.65999985,44.83285522,44.83285522,30791600,NETFLIX
23/9/2013,45.77000046,45.77000046,42.7885704,43.14857101,43.14857101,32030600,NETFLIX
24/9/2013,43.04285812,44.20000076,42.90714264,43.7842865,43.7842865,18780300,NETFLIX
25/9/2013,44.02857208,44.40000153,43.43714142,43.87714386,43.87714386,14639100,NETFLIX
26/9/2013,44.00571442,44.9271431,43.92856979,44.78714371,44.78714371,12460700,NETFLIX
27/9/2013,44.39428711,44.7885704,44.24285889,44.62857056,44.62857056,8299200,NETFLIX
30/9/2013,43.95999908,44.59285736,43.59999847,44.17285538,44.17285538,12528600,NETFLIX
1/10/2013,44.96714401,46.38571548,44.8571434,46.37428665,46.37428665,29693300,NETFLIX
2/10/2013,46.01285553,47.65714264,45.94571304,47.24714279,47.24714279,30583700,NETFLIX
3/10/2013,47.28714371,47.7857132,45.43571472,45.95999908,45.95999908,24613400,NETFLIX
4/10/2013,46.24000168,46.90000153,45.50571442,46.75143051,46.75143051,16814000,NETFLIX
7/10/2013,46.29142761,46.70999908,45.45000076,45.45142746,45.45142746,14634900,NETFLIX
8/10/2013,45.61285782,45.93143082,42.79571533,43.18857193,43.18857193,28678300,NETFLIX
9/10/2013,42.88999939,42.93999863,40.40000153,41.20428467,41.20428467,41948900,NETFLIX
10/10/2013,43,43.91857147,42.34285736,43.4271431,43.4271431,30695000,NETFLIX
11/10/2013,43.47285843,43.94428635,42.87571335,42.97857285,42.97857285,19200300,NETFLIX
14/10/2013,44.37285614,46.46714401,43.7142868,46.33714294,46.33714294,45659600,NETFLIX
15/10/2013,46.44285583,46.76142883,45.61999893,45.95571518,45.95571518,26848500,NETFLIX
16/10/2013,45.72999954,46.5,45.4657135,46.12571335,46.12571335,18843300,NETFLIX
17/10/2013,46.02999878,47.17285538,45.66571426,47.15714264,47.15714264,19272400,NETFLIX
18/10/2013,47.7142868,48.06856918,46.79999924,47.6428566,47.6428566,25454800,NETFLIX
21/10/2013,48.98857117,50.77428436,48.58571243,50.71285629,50.71285629,65090200,NETFLIX
22/10/2013,55.40571213,55.59428787,45.92856979,46.07428741,46.07428741,181099800,NETFLIX
23/10/2013,45.33142853,47.88428497,45.2857132,47.1771431,47.1771431,58376500,NETFLIX
24/10/2013,47.34857178,48.12142944,46.23714447,47.31714249,47.31714249,33559400,NETFLIX
25/10/2013,47.2857132,48.17142868,46.55857086,46.86142731,46.86142731,24062500,NETFLIX
28/10/2013,46.43000031,47.27999878,44.54428482,44.8571434,44.8571434,34260800,NETFLIX
29/10/2013,45.50999832,46.76714325,44.17142868,46.75714111,46.75714111,30936500,NETFLIX
30/10/2013,46.95999908,46.99000168,45.08856964,45.44857025,45.44857025,21640500,NETFLIX
31/10/2013,45.44428635,46.66428757,45.09999847,46.06856918,46.06856918,18489800,NETFLIX
1/11/2013,46.97571564,47.6428566,46.55714417,47.0385704,47.0385704,22020600,NETFLIX
4/11/2013,47.27857208,48.25571442,46.45000076,48.22857285,48.22857285,21919100,NETFLIX
5/11/2013,47.93428421,48.91428757,47.57857132,48.7857132,48.7857132,17289300,NETFLIX
6/11/2013,48.49856949,49.19571304,47.54142761,47.94714355,47.94714355,20733300,NETFLIX
7/11/2013,48.42856979,48.52428436,46.45142746,46.69428635,46.69428635,20007400,NETFLIX
8/11/2013,46.70285797,47.94285583,46.50285721,47.84285736,47.84285736,19448800,NETFLIX
11/11/2013,47.5357132,48.5,46.94571304,48.27285767,48.27285767,16815400,NETFLIX
12/11/2013,48.02571487,48.5,47.33571243,47.67571259,47.67571259,12231800,NETFLIX
13/11/2013,47.60285568,47.92285538,47.01428604,47.89714432,47.89714432,11967900,NETFLIX
14/11/2013,47.97000122,49.1428566,47.87428665,48.93857193,48.93857193,20104700,NETFLIX
15/11/2013,49.22857285,49.98428726,49.01142883,49.9657135,49.9657135,20152300,NETFLIX
18/11/2013,50,50.06999969,48.5,48.82428741,48.82428741,20247500,NETFLIX
19/11/2013,48.68143082,49.54571533,47.74856949,48.18428421,48.18428421,17057600,NETFLIX
20/11/2013,49.04999924,49.47857285,48.23571396,48.50285721,48.50285721,19481700,NETFLIX
21/11/2013,48.8914299,49.81142807,48.81000137,49.7857132,49.7857132,15989400,NETFLIX
22/11/2013,49.83285522,50.08571243,49.1428566,49.69285583,49.69285583,14202300,NETFLIX
25/11/2013,49.55714417,50.41857147,49.28714371,50.0342865,50.0342865,13984600,NETFLIX
26/11/2013,50.07143021,50.92285538,49.65285873,50.74285889,50.74285889,14683200,NETFLIX
27/11/2013,51.01571274,51.97857285,50.50571442,51.7842865,51.7842865,16832900,NETFLIX
29/11/2013,52.00714111,52.54285812,51.8585701,52.25714111,52.25714111,8388100,NETFLIX
2/12/2013,52.12571335,52.56571579,51.37285614,51.98857117,51.98857117,11675300,NETFLIX
3/12/2013,51.69857025,51.93999863,50.92856979,51.84857178,51.84857178,13400800,NETFLIX
4/12/2013,51.51285553,52.66428757,50.8928566,50.89571381,50.89571381,19395600,NETFLIX
5/12/2013,51.11428452,51.59000015,50.48428726,51.15142822,51.15142822,13793500,NETFLIX
6/12/2013,51.57714462,51.61857224,50.2857132,50.63428497,50.63428497,12075700,NETFLIX
9/12/2013,50.73857117,51.40999985,50.51571274,50.81000137,50.81000137,11718700,NETFLIX
10/12/2013,50.7142868,52.06285858,50.47428513,51.87142944,51.87142944,14089600,NETFLIX
11/12/2013,52.05285645,53.02285767,51.74571228,51.99714279,51.99714279,20066900,NETFLIX
12/12/2013,51.95285797,53.54857254,51.93571472,53.33285522,53.33285522,21318500,NETFLIX
13/12/2013,53.73571396,53.8571434,52.68714142,52.70999908,52.70999908,17854900,NETFLIX
16/12/2013,52.85428619,53,52.0357132,52.33000183,52.33000183,13911100,NETFLIX
17/12/2013,52.3928566,53.95714188,52.32428741,53.55285645,53.55285645,18448500,NETFLIX
18/12/2013,53.40856934,53.8571434,52.3585701,53.74856949,53.74856949,19881400,NETFLIX
19/12/2013,53.45714188,54.26571274,53.33571243,53.81999969,53.81999969,13849500,NETFLIX
20/12/2013,53.7857132,54.24142838,53.47714233,53.66714478,53.66714478,18817400,NETFLIX
23/12/2013,54.09857178,54.77571487,53.80428696,54.36857224,54.36857224,12624500,NETFLIX
24/12/2013,54.39428711,54.85142899,53.92571259,54.05571365,54.05571365,5577600,NETFLIX
26/12/2013,54.01571274,54.41571426,53.68999863,53.84714127,53.84714127,12268900,NETFLIX
27/12/2013,53.87285614,54.1071434,52.25857162,52.5,52.5,16948400,NETFLIX
30/12/2013,52.51714325,52.79142761,51.29142761,52.4271431,52.4271431,15075200,NETFLIX
31/12/2013,52.2142868,52.73571396,51.94714355,52.59571457,52.59571457,10516800,NETFLIX
2/1/2014,52.40142822,52.51142883,51.54285812,51.83142853,51.83142853,12325600,NETFLIX
3/1/2014,52,52.49571228,51.84285736,51.87142944,51.87142944,10817100,NETFLIX
6/1/2014,51.88999939,52.04428482,50.47571564,51.36714172,51.36714172,15501500,NETFLIX
7/1/2014,49.68428421,49.69857025,48.15285873,48.5,48.5,36167600,NETFLIX
8/1/2014,48.10428619,49.42571259,48.07428741,48.71285629,48.71285629,20001100,NETFLIX
9/1/2014,48.82428741,49.13999939,47.8571434,48.15000153,48.15000153,17007200,NETFLIX
10/1/2014,48.29571533,48.37714386,47.21857071,47.44857025,47.44857025,16237900,NETFLIX
13/1/2014,47.30428696,49.81000137,47.30428696,48.11571503,48.11571503,27237000,NETFLIX
14/1/2014,48.77714157,48.79999924,47.50999832,48.27999878,48.27999878,19740000,NETFLIX
15/1/2014,47.8571434,48.36714172,45.58142853,47.19714355,47.19714355,40432000,NETFLIX
16/1/2014,46.91571426,47.69571304,46.00285721,47.38285828,47.38285828,21135800,NETFLIX
17/1/2014,47.43857193,47.83142853,46.8914299,47.14857101,47.14857101,16417100,NETFLIX
21/1/2014,47.4614296,47.49571228,45.75,46.95857239,46.95857239,25220300,NETFLIX
22/1/2014,47.07143021,47.77714157,46.76428604,47.67571259,47.67571259,48342000,NETFLIX
23/1/2014,55.34285736,56.51856995,53.9271431,55.53142929,55.53142929,91280000,NETFLIX
24/1/2014,54.81142807,55.81428528,54.76856995,55.15428543,55.15428543,35466900,NETFLIX
27/1/2014,55.34143066,55.92856979,52.93714142,54.4614296,54.4614296,32526900,NETFLIX
28/1/2014,54.47428513,58.20142746,54.39428711,58.11000061,58.11000061,43590400,NETFLIX
29/1/2014,57.58856964,58.19142914,56.86428452,57.20285797,57.20285797,28968100,NETFLIX
30/1/2014,58.15714264,58.45571518,57.3585701,57.81000137,57.81000137,18379200,NETFLIX
31/1/2014,57.47285843,58.91428757,57.47142792,58.47571564,58.47571564,23625000,NETFLIX
3/2/2014,58.84285736,58.87857056,57.24571228,57.76856995,57.76856995,20145300,NETFLIX
4/2/2014,57.92142868,58.36142731,56.7157135,57.98714447,57.98714447,18066300,NETFLIX
5/2/2014,57.59285736,58.25,56.8571434,57.77428436,57.77428436,16762900,NETFLIX
6/2/2014,58.06000137,58.70142746,57.20285797,58.27285767,58.27285767,12852000,NETFLIX
7/2/2014,59.06285858,61.5,58.65142822,61.42571259,61.42571259,32921000,NETFLIX
10/2/2014,61.34714127,61.76714325,60.61142731,61.49142838,61.49142838,13812400,NETFLIX
11/2/2014,61.42285538,62.25143051,60.78714371,61.99856949,61.99856949,13667500,NETFLIX
12/2/2014,62.11142731,62.12857056,60.79142761,61.27571487,61.27571487,15673000,NETFLIX
13/2/2014,60.81285858,62.7842865,60.7142868,62.36428452,62.36428452,18700500,NETFLIX
14/2/2014,62.43714142,62.52857208,61.66999817,62.2157135,62.2157135,11985400,NETFLIX
18/2/2014,62.42285538,63.0342865,61.1428566,62.40714264,62.40714264,15507800,NETFLIX
19/2/2014,61.66714478,62.32143021,61.13857269,61.17571259,61.17571259,16031400,NETFLIX
20/2/2014,61.47857285,62.5385704,61.30857086,62.13571548,62.13571548,11965100,NETFLIX
21/2/2014,62.67142868,62.67142868,61.37857056,61.74714279,61.74714279,13483400,NETFLIX
24/2/2014,62.20999908,64.24143219,61.2142868,63.8571434,63.8571434,26043500,NETFLIX
25/2/2014,64.2857132,65.3985672,63.57143021,64.71857452,64.71857452,18700500,NETFLIX
26/2/2014,65.12857056,65.14286041,63.7142868,64.112854,64.112854,15010100,NETFLIX
27/2/2014,63.97714233,64.87571716,63.97714233,64.60428619,64.60428619,10304700,NETFLIX
28/2/2014,64.73285675,64.88571167,63,63.66143036,63.66143036,15751400,NETFLIX
3/3/2014,63.02714157,63.67856979,62.58571243,63.65571213,63.65571213,13528200,NETFLIX
4/3/2014,64.41714478,65,63.65571213,64.99714661,64.99714661,12387900,NETFLIX
5/3/2014,64.85571289,65.26285553,64.55857086,64.7857132,64.7857132,10868900,NETFLIX
6/3/2014,64.99143219,65.42857361,64.14142609,64.35857391,64.35857391,11809000,NETFLIX
7/3/2014,64.86714172,64.93428802,63.64428711,64.05285645,64.05285645,11573800,NETFLIX
10/3/2014,64.0671463,64.11142731,61.72857285,62.84999847,62.84999847,15439200,NETFLIX
11/3/2014,63.23428726,63.81142807,62.23571396,62.49714279,62.49714279,10448200,NETFLIX
12/3/2014,61.95428467,62.7857132,61.38285828,62.36857224,62.36857224,12134500,NETFLIX
13/3/2014,62.81571579,62.89714432,61.18285751,61.43714142,61.43714142,11390400,NETFLIX
14/3/2014,61.10428619,62.1414299,60.42856979,60.6414299,60.6414299,14989100,NETFLIX
17/3/2014,61.16999817,61.54285812,60.33000183,60.38857269,60.38857269,10695300,NETFLIX
18/3/2014,60.33856964,60.89428711,59.5,60.0357132,60.0357132,14688100,NETFLIX
19/3/2014,59.98143005,60.77857208,59.58000183,60.01285553,60.01285553,10531500,NETFLIX
20/3/2014,59.95285797,61.74285889,59.92856979,60.61000061,60.61000061,14494900,NETFLIX
21/3/2014,60.87142944,61.19142914,57.96285629,57.99856949,57.99856949,26770800,NETFLIX
24/3/2014,57.9271431,58.06428528,52.65714264,54.12857056,54.12857056,42483700,NETFLIX
25/3/2014,54.1428566,54.99000168,52.25,52.97714233,52.97714233,30356900,NETFLIX
26/3/2014,53.28714371,53.92142868,52.36714172,53.18285751,53.18285751,27152300,NETFLIX
27/3/2014,53.00143051,53.97571564,51.64714432,52.02571487,52.02571487,28672000,NETFLIX
28/3/2014,51.45999908,52.7142868,50.82143021,51.26714325,51.26714325,24699500,NETFLIX
31/3/2014,51.64428711,52.40856934,49.98285675,50.29000092,50.29000092,22125600,NETFLIX
1/4/2014,50.25,52.17856979,50.24856949,52.09857178,52.09857178,21338800,NETFLIX
2/4/2014,52.23714447,53.00714111,51.18571472,51.84000015,51.84000015,24194100,NETFLIX
3/4/2014,51.61857224,52.15714264,50.01428604,50.66999817,50.66999817,21983500,NETFLIX
4/4/2014,50.77857208,50.8571434,47.98285675,48.18714142,48.18714142,34958000,NETFLIX
7/4/2014,48.64428711,49.74142838,47.30142975,48.2857132,48.2857132,37351300,NETFLIX
8/4/2014,48.57857132,50.11285782,48.34143066,49.84143066,49.84143066,25761400,NETFLIX
9/4/2014,50.14714432,50.55714417,49.02142715,50.43285751,50.43285751,20511400,NETFLIX
10/4/2014,50.63999939,51.06856918,47.7157135,47.81856918,47.81856918,24871000,NETFLIX
11/4/2014,47.25714111,47.83142853,46.22999954,46.67285538,46.67285538,30146200,NETFLIX
14/4/2014,47.55571365,47.8571434,46.50571442,47.36857224,47.36857224,17994200,NETFLIX
15/4/2014,47.01142883,47.36714172,44.58571243,46.61000061,46.61000061,30799300,NETFLIX
16/4/2014,47.29285812,47.70999908,46.19428635,47.34428787,47.34428787,16114700,NETFLIX
17/4/2014,48.1085701,49.9614296,47.5,49.3914299,49.3914299,32116000,NETFLIX
21/4/2014,49.90000153,49.91428757,48.32857132,49.7842865,49.7842865,47892600,NETFLIX
22/4/2014,53.80428696,54.41143036,52.11857224,53.27142715,53.27142715,64702400,NETFLIX
23/4/2014,51.81856918,52.5,50.42856979,50.5,50.5,40285000,NETFLIX
24/4/2014,50.3571434,50.84285736,47.82857132,49.15285873,49.15285873,30639000,NETFLIX
25/4/2014,48.20857239,48.77285767,46,46.01142883,46.01142883,33071500,NETFLIX
28/4/2014,45.43571472,45.84285736,42.7857132,44.88714218,44.88714218,47123300,NETFLIX
29/4/2014,44.60571289,46.37571335,44.57571411,45.69571304,45.69571304,23132900,NETFLIX
30/4/2014,45.41714478,46.05714417,44.32143021,46.00571442,46.00571442,23618700,NETFLIX
1/5/2014,46.29285812,49.38428497,46.15000153,48.07428741,48.07428741,37001300,NETFLIX
2/5/2014,48.2157135,49.12857056,47.72142792,48.66428757,48.66428757,26194700,NETFLIX
5/5/2014,48.29571533,49.35428619,48.01428604,49.19714355,49.19714355,20330800,NETFLIX
6/5/2014,49.10285568,49.67428589,46.52000046,46.59857178,46.59857178,22722700,NETFLIX
7/5/2014,46.59000015,46.83428574,45.02999878,45.79142761,45.79142761,25680900,NETFLIX
8/5/2014,45.30857086,47.38857269,44.90856934,45.95142746,45.95142746,21168700,NETFLIX
9/5/2014,46.01142883,47.13428497,45.33571243,46.93571472,46.93571472,17968300,NETFLIX
12/5/2014,47.26571274,49.36142731,47.21714401,49.34999847,49.34999847,21395500,NETFLIX
13/5/2014,49.20714188,50.61000061,48.6771431,49.59143066,49.59143066,20832000,NETFLIX
14/5/2014,49.57857132,50.62857056,49.43714142,50.26856995,50.26856995,19891900,NETFLIX
15/5/2014,50.12142944,50.25571442,48.48285675,49.16999817,49.16999817,23370200,NETFLIX
16/5/2014,49.35285568,49.99571228,48.54857254,49.98285675,49.98285675,19072200,NETFLIX
19/5/2014,49.57143021,52.45999908,49.50714111,52.07143021,52.07143021,25393200,NETFLIX
20/5/2014,52.14428711,53.24285889,51.77142715,53.09571457,53.09571457,28828100,NETFLIX
21/5/2014,53.58856964,55.81285858,53.33571243,55.79999924,55.79999924,39939900,NETFLIX
22/5/2014,55.84000015,56.7857132,55.3571434,55.97142792,55.97142792,33222700,NETFLIX
23/5/2014,55.94857025,57.49571228,55.66571426,57.47857285,57.47857285,22122100,NETFLIX
27/5/2014,57.42856979,57.45999908,56.16428757,56.97285843,56.97285843,26735100,NETFLIX
28/5/2014,56.74285889,57.88571548,56.2142868,57.31999969,57.31999969,19873700,NETFLIX
29/5/2014,57.62857056,59.4271431,57.07857132,59.31428528,59.31428528,22844500,NETFLIX
30/5/2014,59.31142807,60.24856949,58.80142975,59.68999863,59.68999863,29248800,NETFLIX
2/6/2014,59.92571259,60.41571426,58.92856979,60.29428482,60.29428482,20480600,NETFLIX
3/6/2014,59.99856949,60.79999924,59.57857132,59.65285873,59.65285873,17133200,NETFLIX
4/6/2014,59.53714371,60.6428566,59.04285812,60.45857239,60.45857239,17432800,NETFLIX
5/6/2014,60.5357132,61.34285736,59.79571533,61.19285583,61.19285583,18930800,NETFLIX
6/6/2014,61.43000031,62.12714386,61.19428635,61.44714355,61.44714355,15730400,NETFLIX
9/6/2014,61.3571434,61.52142715,60.01285553,60.44142914,60.44142914,16678900,NETFLIX
10/6/2014,60.7885704,62.29142761,60.71714401,61.18428421,61.18428421,22920100,NETFLIX
11/6/2014,60.74714279,61.79999924,60.7142868,61.42856979,61.42856979,13745900,NETFLIX
12/6/2014,61.29571533,61.4642868,60.07143021,60.34999847,60.34999847,15803200,NETFLIX
13/6/2014,60.42856979,61.12857056,59.60142899,61.10142899,61.10142899,15778700,NETFLIX
16/6/2014,60.93285751,61.60142899,60.48857117,61.4657135,61.4657135,12506200,NETFLIX
17/6/2014,62.57714462,64.01285553,62.5385704,63.37857056,63.37857056,28996100,NETFLIX
18/6/2014,63.38142776,64.40285492,62.8928566,64.09714508,64.09714508,18786600,NETFLIX
19/6/2014,64.20428467,64.21286011,62.58000183,63.05571365,63.05571365,17308200,NETFLIX
20/6/2014,63.02857208,63.26856995,62.13999939,62.88285828,62.88285828,13222300,NETFLIX
23/6/2014,62.76571274,63.12285614,62.22142792,62.7885704,62.7885704,10672900,NETFLIX
24/6/2014,62.57857132,64.27714539,62.2142868,62.33714294,62.33714294,20367200,NETFLIX
25/6/2014,62.1428566,63.53714371,61.90428543,63.45857239,63.45857239,15752100,NETFLIX
26/6/2014,62.97000122,63.16285706,62.3928566,62.80142975,62.80142975,14237300,NETFLIX
27/6/2014,62.61714172,63.31285858,62.48571396,63.15428543,63.15428543,15587600,NETFLIX
30/6/2014,63.26571274,63.83856964,62.81285858,62.94285583,62.94285583,10588900,NETFLIX
1/7/2014,65.17571259,67.66857147,65.04285431,67.58571625,67.58571625,37995300,NETFLIX
2/7/2014,67.63999939,67.98143005,66.57714081,66.67713928,66.67713928,17309600,NETFLIX
3/7/2014,67.16571045,67.51714325,66.98143005,67.47856903,67.47856903,11359600,NETFLIX
7/7/2014,67.44285583,67.46142578,65.7142868,65.80285645,65.80285645,18296600,NETFLIX
8/7/2014,65.66428375,65.85713959,62.75428772,63.57857132,63.57857132,26182800,NETFLIX
9/7/2014,63.74000168,64.19142914,62.81856918,63.2857132,63.2857132,21011200,NETFLIX
10/7/2014,62.05571365,63.45571518,61.17142868,62.65000153,62.65000153,24388700,NETFLIX
11/7/2014,63.06571579,63.44714355,62.45000076,62.85142899,62.85142899,14219100,NETFLIX
14/7/2014,63.32857132,65.068573,62.7142868,64.65428925,64.65428925,17433500,NETFLIX
15/7/2014,64.38428497,64.48143005,63.18143082,64.15571594,64.15571594,13505800,NETFLIX
16/7/2014,64.86714172,65.09999847,63.34285736,63.49142838,63.49142838,13438600,NETFLIX
17/7/2014,63.32571411,64.12142944,62.61285782,62.76571274,62.76571274,13266400,NETFLIX
18/7/2014,62.97285843,63.47142792,62.25,63.45285797,63.45285797,11760700,NETFLIX
21/7/2014,64.52714539,65.35713959,63.94571304,64.56428528,64.56428528,34671000,NETFLIX
22/7/2014,63.28285599,63.52428436,60.72285843,61.58428574,61.58428574,57174600,NETFLIX
23/7/2014,61.48714447,62.20142746,60.93000031,61.12857056,61.12857056,17267600,NETFLIX
24/7/2014,61.35285568,61.45857239,59.86000061,60.76856995,60.76856995,18621400,NETFLIX
25/7/2014,60.7142868,61.16714478,60.05714417,60.26571274,60.26571274,11610200,NETFLIX
28/7/2014,60.31571579,60.84428787,59.7885704,60.66571426,60.66571426,11960900,NETFLIX
29/7/2014,60.45857239,61.19857025,60.45857239,60.61142731,60.61142731,9282000,NETFLIX
30/7/2014,60.67856979,62.18428421,60.61571503,62.05142975,62.05142975,15263500,NETFLIX
31/7/2014,61.4657135,61.85285568,60.18428421,60.38857269,60.38857269,13820100,NETFLIX
1/8/2014,60.25143051,61.10428619,58.93000031,60.77142715,60.77142715,18947600,NETFLIX
4/8/2014,61.02857208,61.42856979,60.11142731,60.38571548,60.38571548,10686900,NETFLIX
5/8/2014,60.18571472,61.1428566,60.04428482,60.40714264,60.40714264,10653300,NETFLIX
6/8/2014,60.1428566,62.12857056,60.07857132,61.47142792,61.47142792,15835400,NETFLIX
7/8/2014,62.18571472,64.27857208,62.07857132,64.23857117,64.23857117,27313300,NETFLIX
8/8/2014,64.31428528,64.42428589,63.15000153,63.69285583,63.69285583,15495200,NETFLIX
11/8/2014,64.17428589,65.37857056,64.1014328,64.50571442,64.50571442,13246800,NETFLIX
12/8/2014,64.47856903,64.7142868,63.34428787,63.77285767,63.77285767,10845100,NETFLIX
13/8/2014,64.08571625,64.88857269,63.83142853,64.50428772,64.50428772,9058000,NETFLIX
14/8/2014,64.6014328,65,64.03142548,64.41000366,64.41000366,6676600,NETFLIX
15/8/2014,64.4985733,66,64.08571625,65.58428955,65.58428955,22036700,NETFLIX
18/8/2014,66.00856781,67.07142639,65.89286041,66.57142639,66.57142639,13496000,NETFLIX
19/8/2014,66.72714233,67.2142868,66.06143188,66.87857056,66.87857056,10897600,NETFLIX
20/8/2014,66.7142868,67.67857361,66.362854,67.45571136,67.45571136,12163900,NETFLIX
21/8/2014,67.32571411,68.02143097,66.80999756,67.43571472,67.43571472,11746700,NETFLIX
22/8/2014,67.27714539,68.50714111,67.15000153,68.45571136,68.45571136,13735400,NETFLIX
25/8/2014,68.79285431,69.3285675,68.21857452,68.70428467,68.70428467,13484800,NETFLIX
26/8/2014,68.35713959,68.83571625,67.79285431,68.48000336,68.48000336,10137400,NETFLIX
27/8/2014,68.48571777,68.60713959,67.66143036,67.81428528,67.81428528,10394300,NETFLIX
28/8/2014,67.52143097,68.21142578,67.25856781,67.887146,67.887146,7584500,NETFLIX
29/8/2014,68.12142944,68.64286041,67.73428345,68.23428345,68.23428345,9838500,NETFLIX
2/9/2014,68.35713959,68.3985672,67.79856873,68.08571625,68.08571625,8806700,NETFLIX
3/9/2014,68.64571381,69.65714264,68.07571411,68.19857025,68.19857025,16219000,NETFLIX
4/9/2014,68.44428253,68.81285858,67.44714355,67.52428436,67.52428436,11958800,NETFLIX
5/9/2014,67.60428619,68.19285583,67.15285492,67.95428467,67.95428467,11953200,NETFLIX
8/9/2014,67.77143097,68.65714264,67.74285889,68.47571564,68.47571564,7668500,NETFLIX
9/9/2014,69.47142792,69.8985672,68.05714417,68.43000031,68.43000031,19737900,NETFLIX
10/9/2014,68.59999847,69.25,68.1485672,69.19857025,69.19857025,9104900,NETFLIX
11/9/2014,68.93856812,69.19428253,68.52428436,68.79428864,68.79428864,7865200,NETFLIX
12/9/2014,69.09285736,69.26999664,68.01714325,68.0785675,68.0785675,13425300,NETFLIX
15/9/2014,68.22000122,68.22000122,65.26428223,65.39286041,65.39286041,20617100,NETFLIX
16/9/2014,64.05714417,65.44857025,63.65714264,65.27285767,65.27285767,26838700,NETFLIX
17/9/2014,65.27285767,65.55285645,64.47000122,64.9328537,64.9328537,12133100,NETFLIX
18/9/2014,65.3528595,65.90856934,64.76000214,65.57286072,65.57286072,10630200,NETFLIX
19/9/2014,65.85713959,65.90428925,64.88143158,65.36000061,65.36000061,11960900,NETFLIX
22/9/2014,65.181427,65.27857208,62.69714355,63.25428772,63.25428772,16169300,NETFLIX
23/9/2014,63.03285599,64.0014267,62.92856979,63.41428757,63.41428757,11471600,NETFLIX
24/9/2014,63.49428558,64.52285767,63.22000122,64.36571503,64.36571503,9551500,NETFLIX
25/9/2014,64.27143097,64.62142944,63.20285797,63.35571289,63.35571289,9839900,NETFLIX
26/9/2014,63.57143021,64.37714386,63.41285706,64.10713959,64.10713959,10404800,NETFLIX
29/9/2014,63.43857193,64.362854,63.14571381,64.22285461,64.22285461,9516500,NETFLIX
30/9/2014,64.61428833,65.31285858,64.25714111,64.45428467,64.45428467,12472600,NETFLIX
1/10/2014,64.09857178,64.2857132,62.47000122,62.68571472,62.68571472,15416100,NETFLIX
2/10/2014,62.70000076,64.35571289,62.55428696,64.2828598,64.2828598,18450600,NETFLIX
3/10/2014,64.74143219,65.80000305,64.64428711,65.6485672,65.6485672,15290100,NETFLIX
6/10/2014,66,66.74428558,65.85713959,66.21142578,66.21142578,13709500,NETFLIX
7/10/2014,65.87142944,66.61142731,65.14286041,65.17857361,65.17857361,13759200,NETFLIX
8/10/2014,65.23571777,66.80000305,64.48285675,66.69428253,66.69428253,14332500,NETFLIX
9/10/2014,66.66143036,66.85571289,65.65142822,65.94571686,65.94571686,14928200,NETFLIX
10/10/2014,65.68571472,66.40571594,64.49143219,64.58285522,64.58285522,19110700,NETFLIX
13/10/2014,64.4642868,64.63857269,61.8571434,62.65428543,62.65428543,20216700,NETFLIX
14/10/2014,63.64428711,64.56999969,62.59000015,64.16000366,64.16000366,16747500,NETFLIX
15/10/2014,63.49571228,64.42571259,61.45428467,64.08428955,64.08428955,59927700,NETFLIX
16/10/2014,47.53285599,52.31000137,47.2857132,51.67142868,51.67142868,92304800,NETFLIX
17/10/2014,51.40142822,51.43857193,48.7857132,51.01285553,51.01285553,79160900,NETFLIX
20/10/2014,50.8571434,52.74142838,50.79285812,51.31714249,51.31714249,33529300,NETFLIX
21/10/2014,51.75143051,52.39857101,50.77714157,52.2842865,52.2842865,19365500,NETFLIX
22/10/2014,52.71285629,54.56856918,51.88571548,53.52142715,53.52142715,32150300,NETFLIX
23/10/2014,54.36000061,55.11000061,54.0357132,54.72000122,54.72000122,19916400,NETFLIX
24/10/2014,54.65428543,55.2857132,54.40142822,55.00285721,55.00285721,14657300,NETFLIX
27/10/2014,54.84285736,54.92856979,53.81428528,54.20000076,54.20000076,14944300,NETFLIX
28/10/2014,54.25,55.26714325,54.04999924,55.17428589,55.17428589,11736900,NETFLIX
29/10/2014,55.17428589,55.24000168,53.96714401,54.01428604,54.01428604,12507600,NETFLIX
30/10/2014,53.93000031,54.61999893,53.51428604,54.14428711,54.14428711,10593800,NETFLIX
31/10/2014,54.91428757,56.25285721,54.8571434,56.11000061,56.11000061,20470100,NETFLIX
3/11/2014,56.17571259,56.50285721,55.01571274,55.48714447,55.48714447,17581200,NETFLIX
4/11/2014,55.27428436,55.32143021,54.11000061,54.68285751,54.68285751,11389700,NETFLIX
5/11/2014,55.08714294,55.40571213,53.77000046,54.34000015,54.34000015,13645800,NETFLIX
6/11/2014,54,55.04714203,53.90714264,54.75714111,54.75714111,9991800,NETFLIX
7/11/2014,54.77714157,55.0357132,54.18571472,54.88000107,54.88000107,9303700,NETFLIX
10/11/2014,54.7142868,55.63571548,54.1428566,55.32428741,55.32428741,9711100,NETFLIX
11/11/2014,55.32428741,56.29999924,54.54428482,54.65000153,54.65000153,14838600,NETFLIX
12/11/2014,54.44714355,55.13714218,53.86285782,54.83714294,54.83714294,10958500,NETFLIX
13/11/2014,54.92285538,55.00714111,53.93285751,54.20142746,54.20142746,10490200,NETFLIX
14/11/2014,54.19714355,55.31714249,54.08142853,55.14857101,55.14857101,10988600,NETFLIX
17/11/2014,55.05428696,55.6428566,54.3928566,54.44857025,54.44857025,9225300,NETFLIX
18/11/2014,54.42856979,54.98571396,54.36142731,54.43285751,54.43285751,7921200,NETFLIX
19/11/2014,54.74428558,55.29285812,51.80857086,51.87142944,51.87142944,24515400,NETFLIX
20/11/2014,51.86999893,53.3228569,51.57143021,52.59143066,52.59143066,15425200,NETFLIX
21/11/2014,53.2114296,53.32143021,51.3571434,51.46857071,51.46857071,17878000,NETFLIX
24/11/2014,51.50857162,51.92285538,50.77142715,50.92428589,50.92428589,17864000,NETFLIX
25/11/2014,50.14571381,50.34714127,49.1428566,49.85571289,49.85571289,28100800,NETFLIX
26/11/2014,50.15428543,50.52714157,49.74571228,50.16571426,50.16571426,10063200,NETFLIX
28/11/2014,50.51285553,50.57143021,49.4271431,49.51285553,49.51285553,6702500,NETFLIX
1/12/2014,49.2857132,49.57143021,48.23428726,48.83000183,48.83000183,11964400,NETFLIX
2/12/2014,48.75714111,50.47714233,48.69142914,50.33000183,50.33000183,14271600,NETFLIX
3/12/2014,50.22142792,50.73143005,49.18143082,50.73143005,50.73143005,13819400,NETFLIX
4/12/2014,50.42856979,51.13571548,49.90856934,50.08571243,50.08571243,11853800,NETFLIX
5/12/2014,50.14714432,50.6428566,49.73285675,50.13142776,50.13142776,9930200,NETFLIX
8/12/2014,49.88142776,49.98285675,48.29000092,48.49714279,48.49714279,13621300,NETFLIX
9/12/2014,47.81999969,49.33714294,47.00285721,49.11142731,49.11142731,17976700,NETFLIX
10/12/2014,49.02142715,49.24714279,47.66571426,47.75999832,47.75999832,12644800,NETFLIX
11/12/2014,48.01285553,48.70000076,47.65571213,47.80428696,47.80428696,11769100,NETFLIX
12/12/2014,47.41714478,48.3228569,46.97999954,47.78285599,47.78285599,13521200,NETFLIX
15/12/2014,48.05571365,48.41857147,46.61857224,46.72000122,46.72000122,12019000,NETFLIX
16/12/2014,46.4271431,47.06999969,45.1428566,45.20571518,45.20571518,16947700,NETFLIX
17/12/2014,45.37571335,47.86714172,45.07714462,47.66428757,47.66428757,20192900,NETFLIX
18/12/2014,48.40000153,48.92856979,47.23285675,47.77428436,47.77428436,15639400,NETFLIX
19/12/2014,47.90000153,48.72000122,47.62142944,48.58856964,48.58856964,15047900,NETFLIX
22/12/2014,48.54285812,49.24000168,47.74856949,48.09714127,48.09714127,7994000,NETFLIX
23/12/2014,48.28714371,48.42856979,47.47285843,48.06142807,48.06142807,8291500,NETFLIX
24/12/2014,48.0728569,49.06999969,47.99856949,48.87142944,48.87142944,5411000,NETFLIX
26/12/2014,48.84428787,49.48428726,48.5342865,48.57857132,48.57857132,8847300,NETFLIX
29/12/2014,47.97000122,49.10428619,47.65285873,48.84714127,48.84714127,8588300,NETFLIX
30/12/2014,48.7142868,49.13999939,48.5385704,49.03285599,49.03285599,7011200,NETFLIX
31/12/2014,49.03285599,49.3914299,48.78714371,48.80142975,48.80142975,8627500,NETFLIX
2/1/2015,49.15142822,50.33142853,48.73143005,49.84857178,49.84857178,13475000,NETFLIX
5/1/2015,49.25857162,49.25857162,47.14714432,47.31142807,47.31142807,18165000,NETFLIX
6/1/2015,47.34714127,47.63999939,45.66143036,46.50143051,46.50143051,16037700,NETFLIX
7/1/2015,47.34714127,47.42142868,46.27142715,46.74285889,46.74285889,9849700,NETFLIX
8/1/2015,47.11999893,47.83571243,46.47857285,47.77999878,47.77999878,9601900,NETFLIX
9/1/2015,47.63142776,48.02000046,46.89857101,47.04142761,47.04142761,9578100,NETFLIX
12/1/2015,47.09000015,47.19857025,45.26428604,45.54714203,45.54714203,12944400,NETFLIX
13/1/2015,46.02142715,47.04857254,45.90000153,46.25571442,46.25571442,18721500,NETFLIX
14/1/2015,47.07143021,47.36999893,45.68000031,46.31999969,46.31999969,19884900,NETFLIX
15/1/2015,46.54714203,46.7857132,45.84428787,46.25143051,46.25143051,11669000,NETFLIX
16/1/2015,46.8571434,48.25,46.38142776,48.19142914,48.19142914,19696600,NETFLIX
20/1/2015,48.57143021,50,47.7142868,49.82857132,49.82857132,40551000,NETFLIX
21/1/2015,59.23428726,59.24000168,57.40999985,58.46857071,58.46857071,66902500,NETFLIX
22/1/2015,58.57143021,61.37428665,57.82857132,61.20571518,61.20571518,33319300,NETFLIX
23/1/2015,60.98857117,62.74285889,60.88142776,62.49428558,62.49428558,26784100,NETFLIX
26/1/2015,62.57143021,63.89857101,61.95714188,63.79428482,63.79428482,21268800,NETFLIX
27/1/2015,63.08714294,65.33999634,63.04999924,64.88143158,64.88143158,24612700,NETFLIX
28/1/2015,64.74143219,64.82142639,63.08142853,63.20857239,63.20857239,24532900,NETFLIX
29/1/2015,63.20428467,63.9271431,62.5,63.40000153,63.40000153,15127700,NETFLIX
30/1/2015,63.13285828,63.98428726,62.65571213,63.11428452,63.11428452,13215300,NETFLIX
2/2/2015,62.84285736,63.42856979,61.95571518,63.00999832,63.00999832,12990600,NETFLIX
3/2/2015,63.31999969,65.4671402,62.72999954,65.27428436,65.27428436,16440200,NETFLIX
4/2/2015,65.04142761,65.17428589,63.88999939,64.1014328,64.1014328,12450900,NETFLIX
5/2/2015,64.54142761,65.13857269,63.66571426,64.12999725,64.12999725,14248500,NETFLIX
6/2/2015,64.25,64.42857361,63.17571259,63.47999954,63.47999954,8898400,NETFLIX
9/2/2015,63.19857025,63.7857132,62.63714218,63.29571533,63.29571533,8173200,NETFLIX
10/2/2015,63.45999908,65.15714264,63.10142899,64.84999847,64.84999847,15418900,NETFLIX
11/2/2015,64.83000183,66.14142609,64.55714417,64.98428345,64.98428345,13953100,NETFLIX
12/2/2015,65.05857086,65.60713959,64.45143127,65.24714661,65.24714661,8464400,NETFLIX
13/2/2015,65.42857361,66.62999725,65.42285919,66.58571625,66.58571625,12968900,NETFLIX
17/2/2015,66.51571655,67.37142944,65.94428253,67.137146,67.137146,11170600,NETFLIX
18/2/2015,67.02285767,68.06999969,66.64571381,67.86571503,67.86571503,10316600,NETFLIX
19/2/2015,67.85713959,68.7142868,67.57428741,67.80000305,67.80000305,10432100,NETFLIX
20/2/2015,67.94999695,68.37428284,67.637146,68.31428528,68.31428528,9422000,NETFLIX
23/2/2015,68.30000305,68.31428528,67.14286041,67.40571594,67.40571594,9031400,NETFLIX
24/2/2015,67.37285614,68.08428955,67.35571289,67.83999634,67.83999634,6075300,NETFLIX
25/2/2015,67.80714417,68.79428864,67.80714417,68.33285522,68.33285522,6854400,NETFLIX
26/2/2015,68.62571716,69.5,68.43000031,69.00428772,69.00428772,10852800,NETFLIX
27/2/2015,69.08142853,69.42857361,67.818573,67.84428406,67.84428406,11516400,NETFLIX
2/3/2015,67.7142868,68.60713959,67.23428345,68.60713959,68.60713959,10187100,NETFLIX
3/3/2015,68.34428406,68.45714569,67.50714111,67.81571198,67.81571198,7426300,NETFLIX
4/3/2015,67.52999878,67.92571259,66.1828537,67.11000061,67.11000061,17453800,NETFLIX
5/3/2015,67.42857361,67.4642868,66.41999817,66.80714417,66.80714417,11244800,NETFLIX
6/3/2015,66.64286041,66.92571259,64.84428406,64.87428284,64.87428284,12888400,NETFLIX
9/3/2015,64.98999786,65.09285736,62.82857132,63.66143036,63.66143036,18970700,NETFLIX
10/3/2015,63.01571274,63.35142899,61.98285675,62.15142822,62.15142822,17947300,NETFLIX
11/3/2015,62.24000168,63.93999863,62.24000168,62.88428497,62.88428497,16363200,NETFLIX
12/3/2015,63.34714127,64.58285522,63.34000015,64.04571533,64.04571533,14654500,NETFLIX
13/3/2015,63.90714264,64.05714417,62.36714172,62.62857056,62.62857056,10161200,NETFLIX
16/3/2015,61.54714203,61.54714203,59.61999893,60.28142929,60.28142929,26796000,NETFLIX
17/3/2015,59.71285629,60.69428635,59.38428497,59.7885704,59.7885704,18428200,NETFLIX
18/3/2015,59.73857117,60.65000153,59.29999924,60.44571304,60.44571304,14634900,NETFLIX
19/3/2015,60.45999908,61.2114296,60.25571442,60.74428558,60.74428558,11449900,NETFLIX
20/3/2015,61.33714294,61.7857132,60.89571381,61.18571472,61.18571472,13641600,NETFLIX
23/3/2015,60.88999939,61.15571213,60.33000183,60.7142868,60.7142868,7664300,NETFLIX
24/3/2015,61.13571548,63.09857178,61.11857224,62.61142731,62.61142731,16888900,NETFLIX
25/3/2015,62.68428421,62.69142914,60.24428558,60.25,60.25,21652400,NETFLIX
26/3/2015,59.62857056,60.44714355,59.38999939,59.75143051,59.75143051,16039100,NETFLIX
27/3/2015,59.33000183,59.84714127,58.5728569,59.25285721,59.25285721,15852200,NETFLIX
30/3/2015,59.7157135,60.56428528,59.36428452,60.36714172,60.36714172,13272700,NETFLIX
31/3/2015,60.11000061,60.41999817,59.45571518,59.52714157,59.52714157,14248500,NETFLIX
1/4/2015,59.6428566,59.7857132,58.70285797,59.01714325,59.01714325,14639800,NETFLIX
2/4/2015,59.07143021,59.6071434,58.86142731,59.15428543,59.15428543,9864400,NETFLIX
6/4/2015,58.76856995,60.44714355,58.4642868,60.33000183,60.33000183,10730300,NETFLIX
7/4/2015,60.49714279,60.84857178,60.04285812,60.49428558,60.49428558,9977100,NETFLIX
8/4/2015,61.20142746,63.1071434,61.18428421,63.04999924,63.04999924,22327900,NETFLIX
9/4/2015,63,63.13571548,62.11428452,62.7857132,62.7857132,13455400,NETFLIX
10/4/2015,64.3971405,64.99571228,63.94714355,64.93856812,64.93856812,22367100,NETFLIX
13/4/2015,67.23999786,69.2857132,67.05714417,67.81143188,67.81143188,44436700,NETFLIX
14/4/2015,68.85713959,69.14286041,67.4214325,68.387146,68.387146,28641900,NETFLIX
15/4/2015,68.70428467,68.70428467,67.36428833,67.92285919,67.92285919,42528500,NETFLIX
16/4/2015,76,81.25,75.7142868,80.29285431,80.29285431,104500900,NETFLIX
17/4/2015,79.77857208,82.14286041,79.7142868,81.65000153,81.65000153,58306500,NETFLIX
20/4/2015,81.7857132,82.30428314,80.38143158,81.05571747,81.05571747,30766400,NETFLIX
21/4/2015,81.23428345,81.48428345,79.80000305,80.06285858,80.06285858,15925700,NETFLIX
22/4/2015,80.21142578,80.71286011,79.54428864,79.66857147,79.66857147,12089700,NETFLIX
23/4/2015,79.65571594,80.34285736,78.95571136,79.86571503,79.86571503,12687500,NETFLIX
24/4/2015,80.17285919,80.80857086,79.50714111,79.77143097,79.77143097,11045300,NETFLIX
27/4/2015,80.29285431,81.7857132,80.23000336,80.86856842,80.86856842,15246700,NETFLIX
28/4/2015,80.58999634,81.27857208,79.94428253,80.43714142,80.43714142,8826300,NETFLIX
29/4/2015,80.06999969,81.05571747,79.64428711,80.40714264,80.40714264,9534700,NETFLIX
30/4/2015,80.23714447,80.83571625,79.12428284,79.5,79.5,10565100,NETFLIX
1/5/2015,79.85571289,79.9671402,78.89428711,79.57571411,79.57571411,8906100,NETFLIX
4/5/2015,79.57142639,79.7142868,78.90000153,79.27143097,79.27143097,7967400,NETFLIX
5/5/2015,81.23857117,82.44285583,80.75714111,80.79285431,80.79285431,27116600,NETFLIX
6/5/2015,81.02857208,81.2142868,79.52143097,80.07714081,80.07714081,11504500,NETFLIX
7/5/2015,80.11428833,80.79428864,79.45714569,80.7485733,80.7485733,10220700,NETFLIX
8/5/2015,81.04142761,82.15285492,80.9642868,82.08571625,82.08571625,13828500,NETFLIX
11/5/2015,82.32428741,84.85713959,82.18571472,84.27857208,84.27857208,23882600,NETFLIX
12/5/2015,83.80857086,83.80857086,82.99285889,83.37714386,83.37714386,11907000,NETFLIX
13/5/2015,83.40428925,84.19714355,82.69142914,82.87285614,82.87285614,11155900,NETFLIX
14/5/2015,83.2857132,83.92428589,82.33000183,83.83571625,83.83571625,8898400,NETFLIX
15/5/2015,86.36428833,88.34857178,85.75571442,87.60713959,87.60713959,37053100,NETFLIX
18/5/2015,87.54428864,88.5342865,87.02428436,88.26714325,88.26714325,14812000,NETFLIX
19/5/2015,88.88857269,89.7857132,87.80999756,88.068573,88.068573,19101600,NETFLIX
20/5/2015,88.2142868,89.10857391,87.362854,88.79000092,88.79000092,12756800,NETFLIX
21/5/2015,89.08142853,89.57142639,88.181427,89.00285339,89.00285339,12767300,NETFLIX
22/5/2015,89.17857361,89.40714264,88.69285583,88.83856964,88.83856964,7466200,NETFLIX
26/5/2015,88.87428284,89.06143188,87.7857132,87.99285889,87.99285889,9646000,NETFLIX
27/5/2015,88.14286041,89.90714264,87.92857361,89.85713959,89.85713959,10506300,NETFLIX
28/5/2015,89.7142868,89.85571289,88.93000031,89.50714111,89.50714111,7821800,NETFLIX
29/5/2015,89.47285461,90.20571136,88.95571136,89.15142822,89.15142822,12712000,NETFLIX
1/6/2015,88.83714294,89.12142944,87.94428253,89.00285339,89.00285339,9926000,NETFLIX
2/6/2015,88.71142578,89.67857361,88.40571594,89.12999725,89.12999725,7529200,NETFLIX
3/6/2015,89.24285889,89.73285675,88.64428711,88.80857086,88.80857086,6237700,NETFLIX
4/6/2015,88.37857056,89.42857361,88.04285431,89.34857178,89.34857178,10074400,NETFLIX
5/6/2015,89.2142868,90.54000092,89.12571716,90.45999908,90.45999908,11624200,NETFLIX
8/6/2015,90.7142868,90.81571198,88.99571228,89.60428619,89.60428619,11148900,NETFLIX
9/6/2015,89.33428955,92.7142868,89.33428955,92.44999695,92.44999695,22024800,NETFLIX
10/6/2015,93.39571381,98.97000122,93.22571564,95.87142944,95.87142944,57121400,NETFLIX
11/6/2015,96.88999939,96.91857147,94.08714294,95.09428406,95.09428406,26623100,NETFLIX
12/6/2015,94.91571045,95.34285736,94.12428284,94.41857147,94.41857147,10278800,NETFLIX
15/6/2015,92.85713959,93.59143066,91.65856934,93.431427,93.431427,19054000,NETFLIX
16/6/2015,94.24285889,95.60713959,93.69142914,95.27285767,95.27285767,16043300,NETFLIX
17/6/2015,95.13285828,95.13285828,93.95714569,94.27143097,94.27143097,9905000,NETFLIX
18/6/2015,94.65142822,95.34143066,94.36856842,94.74285889,94.74285889,8962800,NETFLIX
19/6/2015,96.24285889,96.41857147,93.82142639,93.87142944,93.87142944,19814900,NETFLIX
22/6/2015,95.04285431,96.69285583,94.18856812,96.41428375,96.41428375,16732800,NETFLIX
23/6/2015,96.33571625,97.38999939,95.75,97.31285858,97.31285858,15626100,NETFLIX
24/6/2015,100.0142822,100.8914261,96.3971405,96.94428253,96.94428253,77138600,NETFLIX
25/6/2015,95.48143005,96,93.45857239,94.89142609,94.89142609,41623400,NETFLIX
26/6/2015,95.30000305,95.31428528,93.08856964,93.08856964,93.08856964,30314900,NETFLIX
29/6/2015,91.50571442,92.91285706,91.11714172,92.23143005,92.23143005,24575600,NETFLIX
30/6/2015,93.35713959,94.35571289,92.7857132,93.84857178,93.84857178,16880500,NETFLIX
1/7/2015,94.80571747,95.23857117,93.21857452,93.63571167,93.63571167,14699300,NETFLIX
2/7/2015,93.9985733,94.19857025,93.2142868,94.04428864,94.04428864,11053000,NETFLIX
6/7/2015,93.47285461,94.92857361,93.33999634,94.57142639,94.57142639,11808300,NETFLIX
7/7/2015,95.01285553,95.42713928,92.62285614,94.09143066,94.09143066,21573300,NETFLIX
8/7/2015,93.47142792,93.99571228,92.2842865,93.50714111,93.50714111,12990600,NETFLIX
9/7/2015,94.90000153,95.84571075,94.2857132,95.72714233,95.72714233,16731400,NETFLIX
10/7/2015,97.52285767,98.50285339,96.90000153,97.22856903,97.22856903,21636300,NETFLIX
13/7/2015,98.09857178,102.3085709,98.0785675,101.0871429,101.0871429,33205200,NETFLIX
14/7/2015,101.271431,101.6357117,99.65285492,100.3714294,100.3714294,19736500,NETFLIX
15/7/2015,99.97000122,100.75,97.05000305,98.12999725,98.12999725,30898600,NETFLIX
16/7/2015,111.0199966,116.4899979,107.6800003,115.8099976,115.8099976,63461000,NETFLIX
17/7/2015,117.3399963,117.8799973,114.2399979,114.7699966,114.7699966,25136900,NETFLIX
20/7/2015,114.6999969,114.6999969,110.1399994,110.5500031,110.5500031,22676900,NETFLIX
21/7/2015,110.2099991,113.7099991,109.3199997,112.5100021,112.5100021,14085400,NETFLIX
22/7/2015,112.1399994,113.8799973,110.5599976,111.5,111.5,10500500,NETFLIX
23/7/2015,110.9100037,112.1800003,109.8399963,110.0999985,110.0999985,8306800,NETFLIX
24/7/2015,111.5500031,111.6800003,108.9000015,109.3399963,109.3399963,8125100,NETFLIX
27/7/2015,107.7900009,109.8600006,106.25,106.4300003,106.4300003,11302600,NETFLIX
28/7/2015,107.2900009,107.9400024,103.8799973,106.9000015,106.9000015,11155900,NETFLIX
29/7/2015,106.8300018,107.75,105.4000015,107.0800018,107.0800018,6695600,NETFLIX
30/7/2015,106.4000015,111.9000015,105.4000015,111.5599976,111.5599976,14229200,NETFLIX
31/7/2015,111.9499969,115,111.1500015,114.3099976,114.3099976,16349100,NETFLIX
3/8/2015,114.5999985,114.5999985,111.7799988,112.5599976,112.5599976,10144800,NETFLIX
4/8/2015,113.1500015,122.7900009,113,121.1500015,121.1500015,29653300,NETFLIX
5/8/2015,125.6200027,129.2899933,122.7099991,123.7099991,123.7099991,26946500,NETFLIX
6/8/2015,126.2900009,128.8500061,122.0400009,126.4499969,126.4499969,24716700,NETFLIX
7/8/2015,126.4199982,126.5999985,121.3000031,123.5199966,123.5199966,17360700,NETFLIX
10/8/2015,126.0899963,126.5,121.5100021,123.0299988,123.0299988,13424600,NETFLIX
11/8/2015,120.0100021,123.7600021,120,122.7399979,122.7399979,11596800,NETFLIX
12/8/2015,121.4700012,122.4499969,118.6600037,120.5100021,120.5100021,13822500,NETFLIX
13/8/2015,120.9899979,125.7300034,119.3399963,123.7300034,123.7300034,15284400,NETFLIX
14/8/2015,124.9599991,125,123,123.3899994,123.3899994,8667700,NETFLIX
17/8/2015,123.1399994,125.6999969,122.5899963,125.3600006,125.3600006,9233800,NETFLIX
18/8/2015,125.2600021,126.75,123.5500031,124.0500031,124.0500031,9382000,NETFLIX
19/8/2015,123.5,123.6999969,121.5,122.0599976,122.0599976,10115300,NETFLIX
20/8/2015,119.8000031,121.4499969,111.3399963,112.4899979,112.4899979,28045300,NETFLIX
21/8/2015,106.1999969,110,102.75,103.9599991,103.9599991,33228300,NETFLIX
24/8/2015,88.75,109.6299973,85.5,96.87999725,96.87999725,59951900,NETFLIX
25/8/2015,107.75,107.8799973,101.5,101.5199966,101.5199966,37620700,NETFLIX
26/8/2015,107.1500015,110.2799988,102.0199966,110.1299973,110.1299973,36164600,NETFLIX
27/8/2015,114.9400024,118.25,113.0199966,117.6600037,117.6600037,37056100,NETFLIX
28/8/2015,116.3499985,119.3499985,115.8799973,117.6299973,117.6299973,20240200,NETFLIX
31/8/2015,115.2399979,117,113.7600021,115.0299988,115.0299988,17005600,NETFLIX
1/9/2015,109.3499985,111.2399979,103.8199997,105.7900009,105.7900009,35977100,NETFLIX
2/9/2015,109.3099976,109.5,100.3000031,105.4400024,105.4400024,39843300,NETFLIX
3/9/2015,102.6900024,104.1699982,100.1100006,101.0599976,101.0599976,29546700,NETFLIX
4/9/2015,98.05000305,99.93000031,97.33999634,98.79000092,98.79000092,24212000,NETFLIX
8/9/2015,102.0800018,102.5,93.55000305,94.94999695,94.94999695,43479700,NETFLIX
9/9/2015,96.51000214,102.7900009,95.51999664,99.18000031,99.18000031,35524400,NETFLIX
10/9/2015,99.41999817,100.8499985,96.77999878,99.48000336,99.48000336,21031900,NETFLIX
11/9/2015,98.56999969,100.8499985,97.23000336,97.51000214,97.51000214,17373900,NETFLIX
14/9/2015,96.83999634,97.91000366,94.33000183,95.69000244,95.69000244,15546000,NETFLIX
15/9/2015,95.22000122,99.65000153,93.61000061,99.16000366,99.16000366,22591100,NETFLIX
16/9/2015,99.69999695,104.4800034,99.33000183,104.0800018,104.0800018,28058200,NETFLIX
17/9/2015,103.6699982,107.5,101.8300018,104.2099991,104.2099991,25817700,NETFLIX
18/9/2015,102,104.3600006,100.7099991,102.6200027,102.6200027,21715000,NETFLIX
21/9/2015,103.3000031,103.7699966,99.55999756,100.3000031,100.3000031,17900600,NETFLIX
22/9/2015,98.29000092,99.90000153,97,98.47000122,98.47000122,16717900,NETFLIX
23/9/2015,98.59999847,99.73999786,97.66000366,98.06999969,98.06999969,10264500,NETFLIX
24/9/2015,97.11000061,104,96.77999878,103.7600021,103.7600021,21274500,NETFLIX
25/9/2015,105.3000031,105.4499969,101.5699997,102.2399979,102.2399979,19066600,NETFLIX
28/9/2015,101.5699997,103.3300018,97.83999634,99.47000122,99.47000122,17026600,NETFLIX
29/9/2015,99.62999725,100.6299973,96.84999847,98.34999847,98.34999847,17405900,NETFLIX
30/9/2015,99.91000366,103.4599991,99.05000305,103.2600021,103.2600021,17027600,NETFLIX
1/10/2015,102.9100037,106.1100006,101.1200027,105.9800034,105.9800034,17426900,NETFLIX
2/10/2015,103.0100021,106.8700027,101.4499969,106.1100006,106.1100006,21526700,NETFLIX
5/10/2015,107.4800034,112.2799988,105.7600021,111.25,111.25,21157900,NETFLIX
6/10/2015,110.3300018,112.25,105.6399994,108.3300018,108.3300018,20629800,NETFLIX
7/10/2015,108.8399963,109.7799988,106.75,108.0999985,108.0999985,12329500,NETFLIX
8/10/2015,107.9400024,115.0500031,102.5999985,114.9300003,114.9300003,42831900,NETFLIX
9/10/2015,114.1100006,115.8300018,112.4400024,113.3300018,113.3300018,22455200,NETFLIX
12/10/2015,114.4499969,115.4199982,112.3600006,113.4499969,113.4499969,12624500,NETFLIX
13/10/2015,112.8499985,113.7200012,108.7799988,109.7300034,109.7300034,17512100,NETFLIX
14/10/2015,111.5,111.6299973,108.0500031,110.2300034,110.2300034,33231500,NETFLIX
15/10/2015,103.7699966,104.8799973,99.09999847,101.0899963,101.0899963,48484300,NETFLIX
16/10/2015,100.2099991,101.6500015,98.41000366,98.98999786,98.98999786,21340500,NETFLIX
19/10/2015,98.06999969,103.6200027,96.26000214,101.6900024,101.6900024,29964700,NETFLIX
20/10/2015,101.0599976,102.1100006,97.58000183,98.98999786,98.98999786,17345600,NETFLIX
21/10/2015,99.66999817,100.3399963,97.01000214,97.95999908,97.95999908,13728500,NETFLIX
22/10/2015,98.06999969,99.93000031,96.86000061,97.31999969,97.31999969,12786800,NETFLIX
23/10/2015,97.61000061,101.5599976,97.26999664,100.0400009,100.0400009,18019900,NETFLIX
26/10/2015,100.0500031,103.3099976,99.37999725,103.0400009,103.0400009,12234800,NETFLIX
27/10/2015,102.5800018,104.7200012,101.2300034,103.0699997,103.0699997,12066400,NETFLIX
28/10/2015,102.9000015,106.2099991,102.0599976,105.8000031,105.8000031,13094000,NETFLIX
29/10/2015,105,106.9100037,104.75,105.1200027,105.1200027,9841400,NETFLIX
30/10/2015,105.1200027,110.0999985,104.9000015,108.3799973,108.3799973,15571500,NETFLIX
2/11/2015,109.1999969,109.3700027,106.3000031,107.6399994,107.6399994,11784600,NETFLIX
3/11/2015,107.3600006,111.0500031,107.2399979,109.7399979,109.7399979,12484100,NETFLIX
4/11/2015,110.3600006,114.2799988,109.3899994,114.0500031,114.0500031,17505000,NETFLIX
5/11/2015,113.75,115.6800003,111.7200012,113.5,113.5,13814900,NETFLIX
6/11/2015,113.3899994,114.8000031,112.0500031,114.0599976,114.0599976,10936600,NETFLIX
9/11/2015,113.3600006,114,108.6399994,109.8600006,109.8600006,16154600,NETFLIX
10/11/2015,108.8600006,112.8399963,108.0100021,112.6999969,112.6999969,11166400,NETFLIX
11/11/2015,113.0800018,114.6100006,111.4100037,112.8600006,112.8600006,11039200,NETFLIX
12/11/2015,112.5199966,115.25,108.1999969,108.9199982,108.9199982,17568200,NETFLIX
13/11/2015,108.3399963,109.0699997,103.2699966,103.6500015,103.6500015,18819400,NETFLIX
16/11/2015,102.9700012,111.6500015,101.8600006,111.3499985,111.3499985,19866200,NETFLIX
17/11/2015,112.1100006,118.7900009,111.6999969,117.0999985,117.0999985,33016300,NETFLIX
18/11/2015,117.9400024,121,116.0999985,120.6299973,120.6299973,23353600,NETFLIX
19/11/2015,120.25,123.1299973,119.6100006,120.2200012,120.2200012,19253200,NETFLIX
20/11/2015,120.8499985,124.0699997,119.2099991,123.8399963,123.8399963,17977000,NETFLIX
23/11/2015,124.3000031,126.1999969,121.6600037,125.0299988,125.0299988,15727000,NETFLIX
24/11/2015,123.6699982,124.6600037,120.0299988,123.3099976,123.3099976,18335300,NETFLIX
25/11/2015,124.2300034,125.1999969,122.3600006,124.1600037,124.1600037,10980700,NETFLIX
27/11/2015,123.8499985,126.3899994,123.5899963,125.4400024,125.4400024,6645500,NETFLIX
30/11/2015,126.0299988,126.5999985,122.8899994,123.3300018,123.3300018,13894000,NETFLIX
1/12/2015,124.4700012,125.5699997,122.4199982,125.3700027,125.3700027,12550800,NETFLIX
2/12/2015,125.5299988,131.3500061,124.9300003,128.9299927,128.9299927,24105700,NETFLIX
3/12/2015,129.6199951,132.1999969,126.3899994,126.8099976,126.8099976,26647300,NETFLIX
4/12/2015,127,130.9900055,125.75,130.9299927,130.9299927,20250400,NETFLIX
7/12/2015,131.1900024,133.2700043,122.75,125.3600006,125.3600006,23351600,NETFLIX
8/12/2015,121.5100021,128.2400055,121.0999985,126.9800034,126.9800034,18591100,NETFLIX
9/12/2015,127.6999969,128.7799988,122.3300018,124.1999969,124.1999969,17788800,NETFLIX
10/12/2015,124.5,125.2099991,121.6200027,122.9100037,122.9100037,13474100,NETFLIX
11/12/2015,121.4499969,123,118.5999985,118.9100037,118.9100037,16105300,NETFLIX
14/12/2015,119.7699966,120.9000015,114.6600037,120.6699982,120.6699982,18679300,NETFLIX
15/12/2015,121.9300003,123.3000031,118.5400009,118.5999985,118.5999985,11760000,NETFLIX
16/12/2015,119.8000031,123,118.0899963,122.6399994,122.6399994,13181000,NETFLIX
17/12/2015,123.9700012,126.3499985,122.4199982,122.5100021,122.5100021,17284900,NETFLIX
18/12/2015,120.8499985,122.1900024,117.9199982,118.0199966,118.0199966,17948100,NETFLIX
21/12/2015,119.5100021,119.5899963,115.6600037,116.6299973,116.6299973,11670000,NETFLIX
22/12/2015,117.3000031,117.4300003,114.8600006,116.2399979,116.2399979,9689000,NETFLIX
23/12/2015,116.9100037,118.5599976,115.7799988,118.1600037,118.1600037,9324300,NETFLIX
24/12/2015,118.2200012,118.8000031,117.3000031,117.3300018,117.3300018,3531300,NETFLIX
28/12/2015,117.2600021,117.3499985,113.8499985,117.1100006,117.1100006,8424300,NETFLIX
29/12/2015,118.1900024,119.5999985,116.9199982,119.1200027,119.1200027,8159200,NETFLIX
30/12/2015,118.9499969,119.0199966,116.4300003,116.7099991,116.7099991,8149700,NETFLIX
31/12/2015,116.2099991,117.4599991,114.2799988,114.3799973,114.3799973,9273000,NETFLIX
4/1/2016,109,110,105.2099991,109.9599991,109.9599991,20794800,NETFLIX
5/1/2016,110.4499969,110.5800018,105.8499985,107.6600037,107.6600037,17664600,NETFLIX
6/1/2016,105.2900009,117.9100037,104.9599991,117.6800003,117.6800003,33045700,NETFLIX
7/1/2016,116.3600006,122.1800003,112.2900009,114.5599976,114.5599976,33636700,NETFLIX
8/1/2016,116.3300018,117.7200012,111.0999985,111.3899994,111.3899994,18067100,NETFLIX
11/1/2016,112.1299973,116.7900009,111.1999969,114.9700012,114.9700012,21920400,NETFLIX
12/1/2016,116.1100006,117.7799988,115.0800018,116.5800018,116.5800018,15133500,NETFLIX
13/1/2016,114.4300003,114.4800034,104.5299988,106.5599976,106.5599976,24921600,NETFLIX
14/1/2016,105.6500015,109.25,101.2099991,107.0599976,107.0599976,23664800,NETFLIX
15/1/2016,102.4300003,105.5,101.7200012,104.0400009,104.0400009,19775100,NETFLIX
19/1/2016,106.5699997,110.1399994,105.5500031,107.8899994,107.8899994,35722800,NETFLIX
20/1/2016,108.9100037,109.9899979,97.05000305,107.7399979,107.7399979,53009400,NETFLIX
21/1/2016,108.3199997,108.5100021,102.0999985,102.3499985,102.3499985,31027500,NETFLIX
22/1/2016,104.7200012,104.9899979,99.22000122,100.7200012,100.7200012,26821800,NETFLIX
25/1/2016,99.77999878,102.6800003,99,99.12000275,99.12000275,20321100,NETFLIX
26/1/2016,99.73999786,100.5500031,94.84999847,97.83000183,97.83000183,22083900,NETFLIX
27/1/2016,96.61000061,97.84999847,90.58999634,91.15000153,91.15000153,25556200,NETFLIX
28/1/2016,93.83999634,95.25,90.11000061,94.41000366,94.41000366,24562300,NETFLIX
29/1/2016,92,94.38999939,90.62999725,91.83999634,91.83999634,20463900,NETFLIX
1/2/2016,91.79000092,97.18000031,91.30000305,94.08999634,94.08999634,19684500,NETFLIX
2/2/2016,95.54000092,96.65000153,90.73000336,91.48999786,91.48999786,21906500,NETFLIX
3/2/2016,92.41000366,92.69000244,86.13999939,90.73999786,90.73999786,27466000,NETFLIX
4/2/2016,89.5,91.25,86.54000092,89.70999908,89.70999908,19108600,NETFLIX
5/2/2016,88.23000336,88.94999695,81.86000061,82.79000092,82.79000092,25929300,NETFLIX
8/2/2016,80.56999969,84.69999695,79.94999695,83.31999969,83.31999969,25035600,NETFLIX
9/2/2016,81.75,88.40000153,81.55000305,86.12999725,86.12999725,25892900,NETFLIX
10/2/2016,89,92.20999908,87.41999817,88.44999695,88.44999695,23146500,NETFLIX
11/2/2016,87.41999817,88.38999939,82.91000366,86.34999847,86.34999847,21820300,NETFLIX
12/2/2016,86.63999939,89.72000122,85.26000214,87.40000153,87.40000153,19067700,NETFLIX
16/2/2016,89,90.13999939,87.54000092,89.05000305,89.05000305,16356600,NETFLIX
17/2/2016,90.12999725,94.76999664,89.63999939,94.76000214,94.76000214,18323800,NETFLIX
18/2/2016,94.80000305,94.90000153,90.30999756,90.48999786,90.48999786,17695300,NETFLIX
19/2/2016,89.98000336,91.40000153,88.02999878,89.23000336,89.23000336,14259200,NETFLIX
22/2/2016,90.75,93.11000061,88.30000305,91.93000031,91.93000031,16321800,NETFLIX
23/2/2016,91.40000153,92.48999786,89.05000305,89.12000275,89.12000275,12744400,NETFLIX
24/2/2016,88.5,91.76000214,86.69999695,91.61000061,91.61000061,15972800,NETFLIX
25/2/2016,91.08000183,94.80999756,90.20999908,94.52999878,94.52999878,17898800,NETFLIX
26/2/2016,95.30000305,97.48000336,94.25,94.79000092,94.79000092,16975200,NETFLIX
29/2/2016,94.80999756,97.19999695,93.33999634,93.41000366,93.41000366,13663100,NETFLIX
1/3/2016,94.58000183,99.16000366,93.61000061,98.30000305,98.30000305,17048800,NETFLIX
2/3/2016,98.01000214,99.48000336,95.90000153,97.61000061,97.61000061,19102800,NETFLIX
3/3/2016,97.83000183,98.34999847,95.38999939,97.93000031,97.93000031,15320900,NETFLIX
4/3/2016,98.76000214,102.2200012,98.31999969,101.5800018,101.5800018,23414600,NETFLIX
7/3/2016,101,101.7900009,95.25,95.48999786,95.48999786,23855200,NETFLIX
8/3/2016,95,98.27999878,94.5,96.23000336,96.23000336,14797000,NETFLIX
9/3/2016,96.81999969,98.37000275,95,98,98,12298700,NETFLIX
10/3/2016,98.18000031,99.73999786,95.44999695,97.36000061,97.36000061,17002100,NETFLIX
11/3/2016,99.51000214,99.59999847,96.05000305,97.66000366,97.66000366,15114300,NETFLIX
14/3/2016,97.19999695,99.41999817,97.16999817,98.12999725,98.12999725,11251900,NETFLIX
15/3/2016,97.87000275,98.51000214,96.43000031,97.86000061,97.86000061,9691800,NETFLIX
16/3/2016,97.52999878,99.73000336,97.5,99.34999847,99.34999847,12630500,NETFLIX
17/3/2016,99.05000305,101.3899994,99,99.72000122,99.72000122,13825000,NETFLIX
18/3/2016,100.5,102.4100037,100.0100021,101.1200027,101.1200027,15453500,NETFLIX
21/3/2016,101.1500015,102.0999985,99.5,101.0599976,101.0599976,9578500,NETFLIX
22/3/2016,100.4800034,101.5199966,99.19999695,99.83999634,99.83999634,9069900,NETFLIX
23/3/2016,99.75,100.3899994,98.80999756,99.58999634,99.58999634,8313500,NETFLIX
24/3/2016,98.63999939,98.84999847,97.06999969,98.36000061,98.36000061,10671100,NETFLIX
28/3/2016,98.33999634,101.4400024,97.81999969,101.2099991,101.2099991,12432200,NETFLIX
29/3/2016,101.0800018,104.3300018,101,104.1299973,104.1299973,16008900,NETFLIX
30/3/2016,104.6500015,104.9100037,101.4800034,102.1900024,102.1900024,14705000,NETFLIX
31/3/2016,102.4300003,103.5299988,101.0500031,102.2300034,102.2300034,9747500,NETFLIX
1/4/2016,102.9300003,105.7900009,102.4700012,105.6999969,105.6999969,14182400,NETFLIX
4/4/2016,105.9000015,105.9199982,103.1999969,104.3499985,104.3499985,10940400,NETFLIX
5/4/2016,103.4700012,105.75,103.25,104.9400024,104.9400024,10060900,NETFLIX
6/4/2016,105.3000031,106.4400024,104.25,104.8300018,104.8300018,9605800,NETFLIX
7/4/2016,104.3099976,106.4400024,103.5999985,104.4499969,104.4499969,10774900,NETFLIX
8/4/2016,105.1200027,105.3300018,102.8199997,103.8099976,103.8099976,7857600,NETFLIX
11/4/2016,104.0400009,104.9800034,102.6200027,102.6800003,102.6800003,7451300,NETFLIX
12/4/2016,103.1500015,107.2200012,102.2099991,106.9800034,106.9800034,12437000,NETFLIX
13/4/2016,108,111.2799988,107.8799973,109.6500015,109.6500015,16701700,NETFLIX
14/4/2016,110.0100021,111.6399994,109.1500015,110.4199982,110.4199982,9553700,NETFLIX
15/4/2016,110.6399994,111.8499985,109.7799988,111.5100021,111.5100021,11746100,NETFLIX
18/4/2016,109.9000015,110.6999969,106.0199966,108.4000015,108.4000015,32816400,NETFLIX
19/4/2016,99.48999786,101.3700027,94.19999695,94.33999634,94.33999634,55728800,NETFLIX
20/4/2016,94.33999634,96.98000336,93.13999939,96.76999664,96.76999664,26613500,NETFLIX
21/4/2016,97.30999756,97.37999725,94.77999878,94.98000336,94.98000336,19919400,NETFLIX
22/4/2016,94.84999847,96.69000244,94.20999908,95.90000153,95.90000153,15806300,NETFLIX
25/4/2016,95.69999695,95.75,92.80000305,93.55999756,93.55999756,14985400,NETFLIX
26/4/2016,93.5,93.55000305,91.25,92.43000031,92.43000031,15330900,NETFLIX
27/4/2016,92.18000031,92.5,90.20999908,91.04000092,91.04000092,12218900,NETFLIX
28/4/2016,91.5,92.66999817,90.08999634,90.27999878,90.27999878,11474900,NETFLIX
29/4/2016,90.5,90.55999756,88.20999908,90.02999878,90.02999878,13968000,NETFLIX
2/5/2016,90.41000366,93.22000122,89.88999939,93.11000061,93.11000061,12547000,NETFLIX
3/5/2016,92.08000183,93.25,91.30000305,91.54000092,91.54000092,10593900,NETFLIX
4/5/2016,91,92.16000366,90.34999847,90.79000092,90.79000092,7394700,NETFLIX
5/5/2016,90.91000366,92.08000183,89.25,89.37000275,89.37000275,10368500,NETFLIX
6/5/2016,88.83000183,90.87999725,88.11000061,90.83999634,90.83999634,10433900,NETFLIX
9/5/2016,90.73000336,91.83000183,89.90000153,90.54000092,90.54000092,9543700,NETFLIX
10/5/2016,91.13999939,93.25,91.08999634,92.88999939,92.88999939,11175900,NETFLIX
11/5/2016,92.40000153,92.58999634,89.90000153,90.01999664,90.01999664,11692900,NETFLIX
12/5/2016,90.31999969,90.41000366,85.73999786,87.73999786,87.73999786,20408100,NETFLIX
13/5/2016,87.38999939,88.58999634,86.26000214,87.87999725,87.87999725,11571400,NETFLIX
16/5/2016,87.55999756,90,86.15000153,89.12000275,89.12000275,11247800,NETFLIX
17/5/2016,89,90.87000275,88.16999817,88.62999725,88.62999725,11571300,NETFLIX
18/5/2016,88.25,91.72000122,88.25,90.5,90.5,13911800,NETFLIX
19/5/2016,90.16000366,91.26999664,88.30000305,89.55000305,89.55000305,11450300,NETFLIX
20/5/2016,90.08000183,93.27999878,89.98000336,92.48999786,92.48999786,15063000,NETFLIX
23/5/2016,92.98000336,95.29000092,92.84999847,94.88999939,94.88999939,13992300,NETFLIX
24/5/2016,95.98000336,99.13999939,95.75,97.88999939,97.88999939,21246000,NETFLIX
25/5/2016,99,100.3099976,98.30000305,100.1999969,100.1999969,15142900,NETFLIX
26/5/2016,103.2099991,104,101.3799973,102.8099976,102.8099976,17824700,NETFLIX
27/5/2016,102.4400024,103.5,101.4400024,103.3000031,103.3000031,9092100,NETFLIX
31/5/2016,102.9499969,103.4499969,102.1299973,102.5699997,102.5699997,8725700,NETFLIX
1/6/2016,101.5,101.9199982,100.1600037,101.5100021,101.5100021,8393400,NETFLIX
2/6/2016,101.3899994,102.1500015,100.7699966,101.25,101.25,7992400,NETFLIX
3/6/2016,100.9899979,101,98.52999878,99.58999634,99.58999634,9224000,NETFLIX
6/6/2016,100.2900009,101.0699997,99.72000122,100.7399979,100.7399979,6828100,NETFLIX
7/6/2016,101.1999969,101.6299973,99.76999664,99.88999939,99.88999939,6474700,NETFLIX
8/6/2016,100.0199966,100.2799988,97.59999847,97.86000061,97.86000061,9423900,NETFLIX
9/6/2016,97.22000122,98.43000031,96.66000366,97.08999634,97.08999634,8923800,NETFLIX
10/6/2016,94.87999725,95.34999847,93.27999878,93.75,93.75,12907900,NETFLIX
13/6/2016,95.01999664,97.19999695,93.62000275,93.84999847,93.84999847,13484300,NETFLIX
14/6/2016,94.16000366,95.80000305,93.26999664,94.12000275,94.12000275,9480400,NETFLIX
15/6/2016,94.61000061,95.45999908,93.5,94.29000092,94.29000092,7675400,NETFLIX
16/6/2016,94.18000031,95.55999756,93.25,95.44000244,95.44000244,7550800,NETFLIX
17/6/2016,95.75,95.76999664,94.19999695,94.44999695,94.44999695,8046800,NETFLIX
20/6/2016,95.22000122,95.87999725,93.65000153,93.80000305,93.80000305,9026400,NETFLIX
21/6/2016,93.87000275,93.87999725,90.76999664,90.98999786,90.98999786,15199700,NETFLIX
22/6/2016,90.77999878,91.98000336,89.76999664,90.01000214,90.01000214,9454700,NETFLIX
23/6/2016,90.62000275,91.68000031,88.15000153,91.66000366,91.66000366,10819000,NETFLIX
24/6/2016,87.52999878,90.48999786,87.20999908,88.44000244,88.44000244,11248600,NETFLIX
27/6/2016,87.87999725,88,84.80999756,85.33000183,85.33000183,13730500,NETFLIX
28/6/2016,87.41000366,88.87999725,86.41000366,87.97000122,87.97000122,11545600,NETFLIX
29/6/2016,89.66999817,91.97000122,88.69999695,91.05999756,91.05999756,11687100,NETFLIX
30/6/2016,90.91000366,91.72000122,89.90000153,91.48000336,91.48000336,9099000,NETFLIX
1/7/2016,95,97,94.80000305,96.66999817,96.66999817,16167200,NETFLIX
5/7/2016,95.19999695,101.2699966,93.30999756,97.91000366,97.91000366,25879400,NETFLIX
6/7/2016,95.02999878,96,93.55000305,94.59999847,94.59999847,16301200,NETFLIX
7/7/2016,94.69999695,95.37999725,93.18000031,95.09999847,95.09999847,9913500,NETFLIX
8/7/2016,96,97.41000366,95.30000305,97.05999756,97.05999756,8335400,NETFLIX
11/7/2016,96.19000244,96.87000275,94.30000305,94.66999817,94.66999817,13276200,NETFLIX
12/7/2016,95.06999969,96.72000122,94.08999634,95.97000122,95.97000122,11617400,NETFLIX
13/7/2016,96.26000214,96.72000122,94.80000305,96.43000031,96.43000031,8768900,NETFLIX
14/7/2016,97,98.26999664,96.80000305,98.01999664,98.01999664,9885000,NETFLIX
15/7/2016,98.51999664,98.69999695,97.41000366,98.38999939,98.38999939,9041900,NETFLIX
18/7/2016,98.43000031,99.83999634,97.23999786,98.80999756,98.80999756,28669700,NETFLIX
19/7/2016,85.43000031,86.75,84.5,85.83999634,85.83999634,55681200,NETFLIX
20/7/2016,86.66999817,88.48999786,85.81999969,87.91000366,87.91000366,23525100,NETFLIX
21/7/2016,88.30000305,88.37999725,85.20999908,85.98999786,85.98999786,16084000,NETFLIX
22/7/2016,86.48000336,86.5,85.11000061,85.88999939,85.88999939,11363900,NETFLIX
25/7/2016,85.73000336,87.87000275,85.01000214,87.66000366,87.66000366,14135000,NETFLIX
26/7/2016,91.02999878,93.09999847,90.90000153,91.41000366,91.41000366,19577600,NETFLIX
27/7/2016,91.5,92.05999756,90.09999847,92.04000092,92.04000092,8727500,NETFLIX
28/7/2016,91.91999817,92.20999908,90.68000031,91.65000153,91.65000153,6227700,NETFLIX
29/7/2016,91.19000244,91.75,90.58999634,91.25,91.25,6960200,NETFLIX
1/8/2016,91.23000336,94.66999817,90.5,94.37000275,94.37000275,10666900,NETFLIX
2/8/2016,94,94.08000183,92.18000031,93.55999756,93.55999756,9836200,NETFLIX
3/8/2016,93.27999878,94.66999817,92.55000305,93.09999847,93.09999847,7030900,NETFLIX
4/8/2016,93.19999695,93.73000336,91.81999969,93.44000244,93.44000244,6043400,NETFLIX
5/8/2016,93.76999664,97.73999786,93.55999756,97.02999878,97.02999878,18364800,NETFLIX
8/8/2016,95.91000366,95.93000031,94,95.11000061,95.11000061,10135400,NETFLIX
9/8/2016,95.12000275,95.80999756,93.48000336,93.98999786,93.98999786,9175400,NETFLIX
10/8/2016,94.40000153,94.75,92.94999695,93.93000031,93.93000031,6511100,NETFLIX
11/8/2016,94.59999847,96.33000183,94.37000275,95.88999939,95.88999939,8547700,NETFLIX
12/8/2016,95.52999878,96.83000183,95.08000183,96.58999634,96.58999634,6592900,NETFLIX
15/8/2016,96.83000183,96.91000366,95.23999786,95.30999756,95.30999756,7304600,NETFLIX
16/8/2016,95.19000244,95.61000061,94.40000153,95.12000275,95.12000275,6311300,NETFLIX
17/8/2016,94.94000244,96.93000031,94.84999847,96.37000275,96.37000275,8315600,NETFLIX
18/8/2016,95.98000336,97.22000122,95.16999817,96.16000366,96.16000366,7252600,NETFLIX
19/8/2016,96.05000305,96.77999878,95.51000214,95.87000275,95.87000275,6942900,NETFLIX
22/8/2016,95.66999817,96.12999725,94.94999695,95.26000214,95.26000214,5830500,NETFLIX
23/8/2016,95.68000031,96.58999634,95.48000336,95.94000244,95.94000244,5239100,NETFLIX
24/8/2016,96.12999725,96.36000061,94.91000366,95.18000031,95.18000031,6276500,NETFLIX
25/8/2016,96.37999725,98.25,96.04000092,97.31999969,97.31999969,10823100,NETFLIX
26/8/2016,97.33000183,97.94999695,96.56999969,97.58000183,97.58000183,6617600,NETFLIX
29/8/2016,96.97000122,98.44999695,96.56999969,97.30000305,97.30000305,8008400,NETFLIX
30/8/2016,97.83999634,98.84999847,97.13999939,97.44999695,97.44999695,6093500,NETFLIX
31/8/2016,97.48000336,97.87999725,96.76000214,97.44999695,97.44999695,4690600,NETFLIX
1/9/2016,97.80999756,97.98000336,96.91999817,97.37999725,97.37999725,4148600,NETFLIX
2/9/2016,97.90000153,98.18000031,97.01000214,97.37999725,97.37999725,4247200,NETFLIX
6/9/2016,97.76000214,100.3199997,97.65000153,100.0899963,100.0899963,9036100,NETFLIX
7/9/2016,100.1100006,100.1900024,98.41999817,99.15000153,99.15000153,6468500,NETFLIX
8/9/2016,99.23000336,100.0500031,98.81999969,99.66000366,99.66000366,5201200,NETFLIX
9/9/2016,99.05999756,99.38999939,96.5,96.5,96.5,7373300,NETFLIX
12/9/2016,95.91000366,99.29000092,95.70999908,99.05000305,99.05000305,7718400,NETFLIX
13/9/2016,97.16999817,98,95.33000183,96.08999634,96.08999634,11788100,NETFLIX
14/9/2016,97.34999847,98.34999847,96.95999908,97.01000214,97.01000214,8481000,NETFLIX
15/9/2016,97.23000336,97.97000122,96.52999878,97.33999634,97.33999634,5293500,NETFLIX
16/9/2016,97.09999847,99.48999786,97.04000092,99.48000336,99.48000336,9445100,NETFLIX
19/9/2016,99.90000153,100.3499985,97.81999969,98.05999756,98.05999756,8616200,NETFLIX
20/9/2016,98.77999878,99.16000366,97.66000366,98.25,98.25,4736800,NETFLIX
21/9/2016,96.90000153,97.09999847,93.26000214,94.87999725,94.87999725,20042200,NETFLIX
22/9/2016,95.54000092,95.87999725,94.23000336,95.83000183,95.83000183,11215000,NETFLIX
23/9/2016,95.75,96.97000122,95.43000031,95.94000244,95.94000244,6179500,NETFLIX
26/9/2016,95.37999725,95.37999725,94.04000092,94.55999756,94.55999756,6739200,NETFLIX
27/9/2016,95.04000092,97.63999939,95,97.06999969,97.06999969,9680100,NETFLIX
28/9/2016,97.09999847,97.58999634,96.01999664,97.48000336,97.48000336,7235100,NETFLIX
29/9/2016,97.30999756,98.30999756,96.59999847,96.66999817,96.66999817,6217600,NETFLIX
30/9/2016,96.90000153,99.52999878,96.79000092,98.55000305,98.55000305,9807900,NETFLIX
3/10/2016,98,103.3899994,98,102.6299973,102.6299973,15344500,NETFLIX
4/10/2016,103.1900024,104.4400024,101.8600006,102.3399963,102.3399963,12143100,NETFLIX
5/10/2016,103.5,106.9700012,103.4300003,106.2799988,106.2799988,12942900,NETFLIX
6/10/2016,104.9700012,105.4700012,103.8799973,105.0699997,105.0699997,6587700,NETFLIX
7/10/2016,103.9800034,106.5,103.5500031,104.8199997,104.8199997,8659500,NETFLIX
10/10/2016,103.1800003,104.5299988,102.7600021,103.3300018,103.3300018,6699700,NETFLIX
11/10/2016,102.3099976,102.9000015,99.86000061,100.5899963,100.5899963,9032900,NETFLIX
12/10/2016,100.8799973,102.4700012,99.22000122,99.5,99.5,7426500,NETFLIX
13/10/2016,98.01000214,100.5,97.62999725,100.2300034,100.2300034,8319300,NETFLIX
14/10/2016,101.5899963,102.0999985,100.3499985,101.4700012,101.4700012,9531100,NETFLIX
17/10/2016,100.5,100.7300034,98.37999725,99.80000305,99.80000305,26589500,NETFLIX
18/10/2016,116.6299973,119.8199997,116.5,118.7900009,118.7900009,42168200,NETFLIX
19/10/2016,118.25,122.4499969,118,121.8700027,121.8700027,21981700,NETFLIX
20/10/2016,121.9700012,123.75,121.0599976,123.3499985,123.3499985,14492800,NETFLIX
21/10/2016,122.5,127.8499985,122.3099976,127.5,127.5,18832400,NETFLIX
24/10/2016,127.4199982,129.2899933,126.1500015,127.3300018,127.3300018,15980700,NETFLIX
25/10/2016,126.5199966,128.0599976,125.75,126.5100021,126.5100021,8253900,NETFLIX
26/10/2016,126.2900009,128.7200012,125.75,126.9700012,126.9700012,8602400,NETFLIX
27/10/2016,127.4300003,128.1799927,125.9300003,126.4700012,126.4700012,6914200,NETFLIX
28/10/2016,126.0800018,128.9299927,126.0100021,126.5699997,126.5699997,7077300,NETFLIX
31/10/2016,126.8499985,126.9000015,124.4000015,124.8700027,124.8700027,6517500,NETFLIX
1/11/2016,124.9800034,125.8300018,121.8000031,123.3000031,123.3000031,6978600,NETFLIX
2/11/2016,122.8300018,124.0699997,121.8300018,122.3399963,122.3399963,4816500,NETFLIX
3/11/2016,122.3099976,123.7200012,121.8399963,122.1399994,122.1399994,5041300,NETFLIX
4/11/2016,122,123.4300003,121.6200027,122.0299988,122.0299988,5077700,NETFLIX
7/11/2016,124.2600021,125.75,123.3700027,124.5800018,124.5800018,5827100,NETFLIX
8/11/2016,124.1200027,125.8099976,123.2200012,124.3399963,124.3399963,4690800,NETFLIX
9/11/2016,121.8399963,123.6500015,120.8600006,122.1900024,122.1900024,7705700,NETFLIX
10/11/2016,122.7600021,122.9700012,113.6999969,115.4199982,115.4199982,19718700,NETFLIX
11/11/2016,114.9000015,116.6299973,113.1100006,114.7799988,114.7799988,11080300,NETFLIX
14/11/2016,114.75,115.9000015,110.6800003,113.3799973,113.3799973,9932400,NETFLIX
15/11/2016,114.5500031,116.4100037,113.0899963,113.5899963,113.5899963,7445100,NETFLIX
16/11/2016,112.9599991,116.1200027,111.8099976,115.1900024,115.1900024,5933700,NETFLIX
17/11/2016,115.1299973,116.8099976,113.5599976,115.0299988,115.0299988,6232700,NETFLIX
18/11/2016,115.7300034,116.4199982,113.5100021,115.2099991,115.2099991,6746800,NETFLIX
21/11/2016,116.1999969,118.7200012,116.1900024,117.9599991,117.9599991,7064500,NETFLIX
22/11/2016,118.3199997,119.4599991,116.9800034,118.0400009,118.0400009,7007200,NETFLIX
23/11/2016,117.7600021,118.8899994,117.3099976,117.6900024,117.6900024,4521300,NETFLIX
25/11/2016,117.6399994,118.3899994,117.1800003,117.4100037,117.4100037,1616300,NETFLIX
28/11/2016,117.0500031,117.6200027,115.7099991,116.9300003,116.9300003,5278900,NETFLIX
29/11/2016,117.3000031,119.1800003,117.1299973,117.5100021,117.5100021,7082300,NETFLIX
30/11/2016,119,120.3700027,116.3899994,117,117,7715100,NETFLIX
1/12/2016,117.5199966,118.6800003,113.9499969,117.2200012,117.2200012,8636900,NETFLIX
2/12/2016,116.75,120.9800034,116.75,120.8099976,120.8099976,8953600,NETFLIX
5/12/2016,120.7300034,120.75,118.4000015,119.1600037,119.1600037,7626300,NETFLIX
6/12/2016,120.0999985,124.7900009,119.4199982,124.5699997,124.5699997,11513200,NETFLIX
7/12/2016,124.4800034,125.75,123.25,125.3899994,125.3899994,8204700,NETFLIX
8/12/2016,125.4000015,126.3499985,122.1600037,123.2399979,123.2399979,8987700,NETFLIX
9/12/2016,123.7799988,124.3000031,121.7300034,122.8799973,122.8799973,4700800,NETFLIX
12/12/2016,122.8399963,124.0299988,122.3000031,122.8300018,122.8300018,3917600,NETFLIX
13/12/2016,123.5100021,125.0899963,122.7799988,123.7799988,123.7799988,5564500,NETFLIX
14/12/2016,123.4300003,124.4000015,122.5,123.4400024,123.4400024,6110300,NETFLIX
15/12/2016,123.4400024,127.4300003,122.9499969,125,125,7376200,NETFLIX
16/12/2016,126.3899994,126.6800003,124.0100021,124.2200012,124.2200012,7868000,NETFLIX
19/12/2016,124.3000031,126.4400024,122.8700027,125.4499969,125.4499969,4867300,NETFLIX
20/12/2016,125.4599991,126.3000031,124.6399994,125.1200027,125.1200027,3937800,NETFLIX
21/12/2016,125.5299988,127.7399979,125,126.5,126.5,6514800,NETFLIX
22/12/2016,126.8399963,127.5,125.1800003,125.5800018,125.5800018,4160700,NETFLIX
23/12/2016,125.6100006,126.2799988,125.0800018,125.5899963,125.5899963,2010400,NETFLIX
27/12/2016,126.2399979,129.0500031,125.6999969,128.3500061,128.3500061,5288200,NETFLIX
28/12/2016,129.0700073,129.0700073,125.7600021,125.8899994,125.8899994,4389200,NETFLIX
29/12/2016,125.9499969,126.1399994,124.1999969,125.3300018,125.3300018,3445100,NETFLIX
30/12/2016,126.2399979,126.5699997,123.5999985,123.8000031,123.8000031,4455400,NETFLIX
3/1/2017,124.9599991,128.1900024,124.3099976,127.4899979,127.4899979,9437900,NETFLIX
4/1/2017,127.4899979,130.1699982,126.5500031,129.4100037,129.4100037,7843600,NETFLIX
5/1/2017,129.2200012,132.75,128.8999939,131.8099976,131.8099976,10185500,NETFLIX
6/1/2017,132.0800018,133.8800049,129.8099976,131.0700073,131.0700073,10657900,NETFLIX
9/1/2017,131.4799957,131.9900055,129.8899994,130.9499969,130.9499969,5771800,NETFLIX
10/1/2017,131.2700043,132.2200012,129.2899933,129.8899994,129.8899994,5985800,NETFLIX
11/1/2017,130.9100037,131.5,129.25,130.5,130.5,5615100,NETFLIX
12/1/2017,130.6300049,130.8500061,128.5,129.1799927,129.1799927,5388900,NETFLIX
13/1/2017,131.1499939,133.9299927,130.5800018,133.6999969,133.6999969,10515000,NETFLIX
17/1/2017,135.0399933,135.3999939,132.0899963,132.8899994,132.8899994,12220200,NETFLIX
18/1/2017,133.2100067,133.6499939,131.0599976,133.2599945,133.2599945,16168600,NETFLIX
19/1/2017,142.0099945,143.4600067,138.25,138.4100037,138.4100037,23203400,NETFLIX
20/1/2017,139.3600006,140.7899933,137.6600037,138.6000061,138.6000061,9497400,NETFLIX
23/1/2017,138.6499939,139.4900055,137.3099976,137.3899994,137.3899994,7433900,NETFLIX
24/1/2017,138.1100006,140.9299927,137.0299988,140.1100006,140.1100006,7754700,NETFLIX
25/1/2017,140.8000031,141.3899994,139.0500031,139.5200043,139.5200043,7238100,NETFLIX
26/1/2017,140.4499969,141.2100067,138.5099945,138.9600067,138.9600067,6038300,NETFLIX
27/1/2017,139.4600067,142.4900055,139,142.4499969,142.4499969,8323900,NETFLIX
30/1/2017,141.7700043,141.9700012,138.8000031,141.2200012,141.2200012,8122500,NETFLIX
31/1/2017,140.5500031,141.8300018,139.6999969,140.7100067,140.7100067,4411600,NETFLIX
1/2/2017,141.1999969,142.4100037,139.3000031,140.7799988,140.7799988,6033400,NETFLIX
2/2/2017,140.6100006,141.0399933,139.0500031,139.1999969,139.1999969,3462400,NETFLIX
3/2/2017,139.5099945,140.6399994,139.1000061,140.25,140.25,3512600,NETFLIX
6/2/2017,140,141,139.1600037,140.9700012,140.9700012,3552100,NETFLIX
7/2/2017,141.4900055,144.2799988,141.0500031,144,144,8573500,NETFLIX
8/2/2017,143.5700073,145.0700073,142.5599976,144.7400055,144.7400055,6887100,NETFLIX
9/2/2017,144.9799957,145.0899963,143.5800018,144.1399994,144.1399994,4555100,NETFLIX
10/2/2017,144.6799927,145.3000031,143.9700012,144.8200073,144.8200073,6171900,NETFLIX
13/2/2017,145.1900024,145.9499969,143.0500031,143.1999969,143.1999969,4790400,NETFLIX
14/2/2017,143.1999969,144.1100006,140.0500031,140.8200073,140.8200073,8367800,NETFLIX
15/2/2017,140.7200012,142.4299927,140.5099945,142.2700043,142.2700043,5309100,NETFLIX
16/2/2017,142.4199982,142.4400024,141.0700073,142.0099945,142.0099945,2847500,NETFLIX
17/2/2017,141.75,142.8999939,141.2700043,142.2200012,142.2200012,4588100,NETFLIX
21/2/2017,142.9900055,143.3800049,141.8099976,142.6000061,142.6000061,3571500,NETFLIX
22/2/2017,142.9199982,144,142.1699982,143.8600006,143.8600006,3482000,NETFLIX
23/2/2017,144.4499969,144.4900055,141.5200043,142.7799988,142.7799988,4668000,NETFLIX
24/2/2017,141.8800049,143.5599976,141.5500031,143.25,143.25,3302700,NETFLIX
27/2/2017,143.1199951,143.9199982,142.3800049,143.4100037,143.4100037,3907400,NETFLIX
28/2/2017,143.3000031,143.5700073,141.8500061,142.1300049,142.1300049,3862200,NETFLIX
1/3/2017,142.8399963,143.2599945,142.1000061,142.6499939,142.6499939,4170600,NETFLIX
2/3/2017,142.1499939,142.6999969,139.0899963,139.5299988,139.5299988,6119900,NETFLIX
3/3/2017,139.6900024,140.9100037,138.2599945,139.1399994,139.1399994,5399800,NETFLIX
6/3/2017,141,142.8399963,140.5399933,141.9400024,141.9400024,7116100,NETFLIX
7/3/2017,141.9900055,142.3999939,140.3800049,141.4299927,141.4299927,4241000,NETFLIX
8/3/2017,141.4700012,142.0599976,139.7700043,140.3200073,140.3200073,4085500,NETFLIX
9/3/2017,140.0399933,141.2400055,139.7400055,140.5299988,140.5299988,2652700,NETFLIX
10/3/2017,141.3899994,141.8000031,140.2799988,140.8899994,140.8899994,3318500,NETFLIX
13/3/2017,140.8999939,143.7100067,140.3200073,143.5200043,143.5200043,4922400,NETFLIX
14/3/2017,142.9499969,143.3099976,141.6999969,143.1900024,143.1900024,4660300,NETFLIX
15/3/2017,144.1999969,145.5200043,143.2299957,145.25,145.25,5987200,NETFLIX
16/3/2017,145.5,146.5,144.2200012,144.3899994,144.3899994,5286500,NETFLIX
17/3/2017,144.0500031,145.7599945,143.3999939,145.1100006,145.1100006,6281300,NETFLIX
20/3/2017,145.4499969,146.25,144.5800018,145.8300018,145.8300018,3421000,NETFLIX
21/3/2017,146.75,147.6999969,142.1000061,142.4199982,142.4199982,7669800,NETFLIX
22/3/2017,142.5399933,143.8000031,140.7599945,142.6499939,142.6499939,6486900,NETFLIX
23/3/2017,142.1399994,142.8899994,141.2599945,141.8399963,141.8399963,3712600,NETFLIX
24/3/2017,142.3600006,142.8000031,141.5800018,142.0200043,142.0200043,3546600,NETFLIX
27/3/2017,140.8300018,144.3899994,140,144.0599976,144.0599976,4771700,NETFLIX
28/3/2017,144.1000061,146.1100006,143.9199982,145.1699982,145.1699982,4638000,NETFLIX
29/3/2017,145.5,147.1799927,144.9100037,146.4700012,146.4700012,3855000,NETFLIX
30/3/2017,146.8099976,148.2899933,146.5299988,148.0599976,148.0599976,4461100,NETFLIX
31/3/2017,148,148.2299957,147.3300018,147.8099976,147.8099976,3888200,NETFLIX
3/4/2017,146.6999969,148.0099945,145.7400055,146.9199982,146.9199982,4609300,NETFLIX
4/4/2017,146.8399963,147.0899963,144.8899994,145.5,145.5,4368900,NETFLIX
5/4/2017,146.1900024,146.25,143.2599945,143.6199951,143.6199951,4607600,NETFLIX
6/4/2017,144,144.1399994,143.0099945,143.7400055,143.7400055,3312400,NETFLIX
7/4/2017,143.7899933,143.8899994,142.7100067,143.1100006,143.1100006,3040500,NETFLIX
10/4/2017,143.0399933,144.6499939,141.2100067,143.8500061,143.8500061,5807400,NETFLIX
11/4/2017,144.2799988,144.5399933,141.9799957,144.3500061,144.3500061,4621500,NETFLIX
12/4/2017,144.8500061,145.7400055,143.5500031,143.8300018,143.8300018,4387000,NETFLIX
13/4/2017,144.25,144.5500031,142.7599945,142.9199982,142.9199982,3685800,NETFLIX
17/4/2017,144.4299927,147.3200073,144.4299927,147.25,147.25,16364700,NETFLIX
18/4/2017,147.3399963,147.3999939,140,143.3600006,143.3600006,19671000,NETFLIX
19/4/2017,143.3699951,144,138.6600037,139.7599945,139.7599945,12395100,NETFLIX
20/4/2017,140.3000031,141.8000031,139.2700043,141.1799927,141.1799927,7248200,NETFLIX
21/4/2017,141.3899994,143.0299988,140.8999939,142.8699951,142.8699951,6824800,NETFLIX
24/4/2017,143.6100006,144.5,143.3999939,143.8300018,143.8300018,4800900,NETFLIX
25/4/2017,147.4600067,153.5200043,146.2200012,152.1600037,152.1600037,20674200,NETFLIX
26/4/2017,151.5299988,152.1499939,148.8999939,150.1699982,150.1699982,9274100,NETFLIX
27/4/2017,150.6000061,153.4900055,149.3000031,153.0800018,153.0800018,7719400,NETFLIX
28/4/2017,152.7100067,152.9700012,150.9400024,152.1999969,152.1999969,6366200,NETFLIX
1/5/2017,151.9100037,157.6999969,151.6100006,155.3500061,155.3500061,9031600,NETFLIX
2/5/2017,155.7599945,156.5,154.6100006,156.4499969,156.4499969,5384800,NETFLIX
3/5/2017,156.2899933,156.5399933,154.8800049,155.5899963,155.5899963,3931200,NETFLIX
4/5/2017,155.5899963,157.8999939,154.5500031,157.25,157.25,5582300,NETFLIX
5/5/2017,158.5500031,158.5899963,155.8999939,156.6000061,156.6000061,5341700,NETFLIX
8/5/2017,156.5500031,157.6399994,155.3000031,156.3800049,156.3800049,4818800,NETFLIX
9/5/2017,156.1000061,157.8500061,155.9700012,157.4600067,157.4600067,3911000,NETFLIX
10/5/2017,157.8200073,161.1000061,156.5599976,160.2799988,160.2799988,6869900,NETFLIX
11/5/2017,160.3300018,160.5200043,157.5500031,158.5399933,158.5399933,5677400,NETFLIX
12/5/2017,159.1100006,160.8399963,158.5099945,160.8099976,160.8099976,5092900,NETFLIX
15/5/2017,160.25,161.7799988,159.7599945,160.0200043,160.0200043,4972000,NETFLIX
16/5/2017,160.5,161.1799927,159.3300018,159.4100037,159.4100037,3464900,NETFLIX
17/5/2017,158.0899963,158.7799988,153,153.1999969,153.1999969,8184500,NETFLIX
18/5/2017,153.6100006,156.8899994,153.2400055,155.6999969,155.6999969,6802700,NETFLIX
19/5/2017,156.1499939,158.0500031,155.9100037,157.0200043,157.0200043,4091500,NETFLIX
22/5/2017,157.8600006,158.6000061,156.4299927,157.1600037,157.1600037,3744100,NETFLIX
23/5/2017,157.75,158.3099976,156.8000031,157.9499969,157.9499969,3370900,NETFLIX
24/5/2017,158.3500061,158.4799957,157.1699982,157.75,157.75,2970800,NETFLIX
25/5/2017,161,164.1000061,160.5500031,163.0500031,163.0500031,8561000,NETFLIX
26/5/2017,162.8399963,163.0500031,161.1199951,162.4299927,162.4299927,4834300,NETFLIX
30/5/2017,163.6000061,164.75,162.7100067,163.2200012,163.2200012,4828600,NETFLIX
31/5/2017,163.6100006,164,160.7400055,163.0700073,163.0700073,5328900,NETFLIX
1/6/2017,163.5200043,163.9299927,161.6999969,162.9900055,162.9900055,3896300,NETFLIX
2/6/2017,163.4199982,165.3600006,162.8000031,165.1799927,165.1799927,4259100,NETFLIX
5/6/2017,165.4900055,165.5,163.4299927,165.0599976,165.0599976,3875200,NETFLIX
6/6/2017,164.9499969,166.8200073,164.5099945,165.1699982,165.1699982,4382100,NETFLIX
7/6/2017,165.6000061,166.3999939,164.4100037,165.6100006,165.6100006,3353100,NETFLIX
8/6/2017,166.1199951,166.8699951,164.8399963,165.8800049,165.8800049,3719100,NETFLIX
9/6/2017,166.2700043,166.2700043,154.5,158.0299988,158.0299988,10292000,NETFLIX
12/6/2017,155.3000031,155.5299988,148.3099976,151.4400024,151.4400024,14114500,NETFLIX
13/6/2017,154.3800049,155.6799927,150.1300049,152.7200012,152.7200012,8484700,NETFLIX
14/6/2017,154.3399963,155.6199951,150.2799988,152.1999969,152.1999969,6461800,NETFLIX
15/6/2017,149.4400024,152.5599976,147.3000031,151.7599945,151.7599945,7319700,NETFLIX
16/6/2017,151.4499969,153.5299988,150.3899994,152.3800049,152.3800049,6909700,NETFLIX
19/6/2017,154.2899933,155.5800018,152.4100037,153.3999939,153.3999939,6544300,NETFLIX
20/6/2017,153.6799927,154.5,151.3999939,152.0500031,152.0500031,4878700,NETFLIX
21/6/2017,152.5,155.3800049,152.2599945,155.0299988,155.0299988,5803400,NETFLIX
22/6/2017,155.1300049,155.1999969,153.6999969,154.8899994,154.8899994,3769200,NETFLIX
23/6/2017,155.0099945,158.1900024,153.7599945,158.0200043,158.0200043,6250800,NETFLIX
26/6/2017,158.7799988,159.9700012,156.5599976,157.5,157.5,6016000,NETFLIX
27/6/2017,156.6199951,156.9799957,150.7200012,151.0299988,151.0299988,7424300,NETFLIX
28/6/2017,151.6399994,154.1999969,150.1199951,153.4100037,153.4100037,5589900,NETFLIX
29/6/2017,152.8200073,152.8200073,148,150.0899963,150.0899963,7142500,NETFLIX
30/6/2017,149.7599945,150.7100067,148.4199982,149.4100037,149.4100037,5213300,NETFLIX
3/7/2017,149.8000031,150.4499969,145.8000031,146.1699982,146.1699982,3908200,NETFLIX
5/7/2017,146.5800018,148.2599945,145.5800018,147.6100006,147.6100006,4627800,NETFLIX
6/7/2017,146.1300049,147.2700043,144.25,146.25,146.25,5486500,NETFLIX
7/7/2017,146.6499939,150.75,146.6499939,150.1799927,150.1799927,5561300,NETFLIX
10/7/2017,150.3399963,153.2299957,149.6499939,152.6699982,152.6699982,5360600,NETFLIX
11/7/2017,152.3699951,155.2299957,151.5500031,154.3300018,154.3300018,4898600,NETFLIX
12/7/2017,155.7700043,158.8000031,155.7700043,158.75,158.75,8481800,NETFLIX
13/7/2017,158.5099945,160.1300049,156.9799957,158.2100067,158.2100067,6700100,NETFLIX
14/7/2017,159.3000031,161.3500061,157.9700012,161.1199951,161.1199951,5549200,NETFLIX
17/7/2017,162.9100037,163.5500031,160.0200043,161.6999969,161.6999969,17496700,NETFLIX
18/7/2017,176.1199951,185,174.2400055,183.6000061,183.6000061,41587400,NETFLIX
19/7/2017,182.9700012,187.1699982,181.75,183.8600006,183.8600006,17344300,NETFLIX
20/7/2017,183.8399963,185.9199982,182.6999969,183.6000061,183.6000061,7907200,NETFLIX
21/7/2017,182.7200012,191.5,182.7100067,188.5399933,188.5399933,9277400,NETFLIX
24/7/2017,188.6900024,190.25,187.0099945,187.9100037,187.9100037,8797300,NETFLIX
25/7/2017,187.7899933,188.6600037,185.8099976,186.9700012,186.9700012,5374500,NETFLIX
26/7/2017,187.6999969,189.6999969,187.5099945,189.0800018,189.0800018,4479300,NETFLIX
27/7/2017,189.8899994,190,179.3800049,182.6799927,182.6799927,11221000,NETFLIX
28/7/2017,182,185.0299988,181.1799927,184.0399933,184.0399933,6201900,NETFLIX
31/7/2017,184.2599945,184.9700012,180.6499939,181.6600037,181.6600037,4883600,NETFLIX
1/8/2017,182.4900055,184.6199951,181.4299927,182.0299988,182.0299988,5112700,NETFLIX
2/8/2017,182.2200012,182.5700073,177.8099976,180.7400055,180.7400055,5771300,NETFLIX
3/8/2017,180.5299988,181.2200012,178.0200043,179.2299957,179.2299957,4627700,NETFLIX
4/8/2017,179.6000061,181,178.5,180.2700043,180.2700043,4491100,NETFLIX
7/8/2017,181,182.2700043,179.1000061,181.3300018,181.3300018,4609800,NETFLIX
8/8/2017,181.3699951,181.9100037,177.4499969,178.3600006,178.3600006,6104000,NETFLIX
9/8/2017,171.4299927,175.9600067,170.0099945,175.7799988,175.7799988,9670500,NETFLIX
10/8/2017,174.0299988,174.4499969,167.6000061,169.1399994,169.1399994,9693100,NETFLIX
11/8/2017,169.8600006,172.5800018,169,171.3999939,171.3999939,5022300,NETFLIX
14/8/2017,169.8000031,172.4499969,168.8000031,171,171,7468400,NETFLIX
15/8/2017,171.5299988,171.8800049,168.25,168.5,168.5,5656100,NETFLIX
16/8/2017,167.5,170.5,166.25,169.9799957,169.9799957,7013600,NETFLIX
17/8/2017,169.2299957,170.5800018,165.7200012,166.0899963,166.0899963,5229200,NETFLIX
18/8/2017,165.9499969,169.9700012,165.8000031,166.5399933,166.5399933,7385700,NETFLIX
21/8/2017,166.9100037,168.9900055,164.2299957,166.7599945,166.7599945,6480700,NETFLIX
22/8/2017,167.7599945,169.9299927,167.0399933,169.3399963,169.3399963,4886300,NETFLIX
23/8/2017,168.3500061,169.6399994,166.6999969,169.0599976,169.0599976,4632300,NETFLIX
24/8/2017,169.8600006,171.2400055,166.1499939,168.1300049,168.1300049,5361700,NETFLIX
25/8/2017,168.5800018,168.75,165.5,165.9499969,165.9499969,4064000,NETFLIX
28/8/2017,166.4299927,168.6699982,165.6000061,167.1199951,167.1199951,3657300,NETFLIX
29/8/2017,165,169.6799927,164.7299957,168.8099976,168.8099976,4620900,NETFLIX
30/8/2017,169.5,174.8500061,169.3699951,174.6900024,174.6900024,8034700,NETFLIX
31/8/2017,175.4499969,176.2400055,173.8600006,174.7100067,174.7100067,6941000,NETFLIX
1/9/2017,175.5500031,176.4799957,173.9199982,174.7400055,174.7400055,3813000,NETFLIX
5/9/2017,173.3999939,175.8800049,172.4400024,174.5200043,174.5200043,4589500,NETFLIX
6/9/2017,175.25,179.4600067,173.7299957,179.25,179.25,8742600,NETFLIX
7/9/2017,178.8000031,180.3500061,177.1000061,179,179,6036100,NETFLIX
8/9/2017,178.4499969,180.3899994,176.25,176.4199982,176.4199982,4590800,NETFLIX
11/9/2017,178.1000061,182.4700012,178.0299988,181.7400055,181.7400055,5979400,NETFLIX
12/9/2017,182.5500031,185.3300018,180.6399994,185.1499939,185.1499939,6689600,NETFLIX
13/9/2017,184.0700073,184.5,182.5500031,183.6399994,183.6399994,4320300,NETFLIX
14/9/2017,183.25,185.2899933,182.0700073,182.6300049,182.6300049,4510700,NETFLIX
15/9/2017,182.7299957,184.9299927,181.4299927,182.3500061,182.3500061,5591700,NETFLIX
18/9/2017,183.6100006,185.4499969,182.7299957,184.6199951,184.6199951,5359600,NETFLIX
19/9/2017,184.9799957,186.2299957,184.1699982,185.6799927,185.6799927,4982100,NETFLIX
20/9/2017,186.1000061,186.5,183.1999969,185.5099945,185.5099945,4625000,NETFLIX
21/9/2017,185.8200073,189.9499969,184.5099945,188.7799988,188.7799988,7148100,NETFLIX
22/9/2017,188.3999939,189.8500061,186.3899994,187.3500061,187.3500061,5464300,NETFLIX
25/9/2017,186.4600067,186.5500031,177.6999969,178.5500031,178.5500031,9367200,NETFLIX
26/9/2017,180.6999969,180.9499969,176.5500031,179.3800049,179.3800049,5602500,NETFLIX
27/9/2017,181.0099945,183.3399963,180.6999969,181.9700012,181.9700012,5710500,NETFLIX
28/9/2017,181.25,181.9499969,179.3600006,180.6999969,180.6999969,4077000,NETFLIX
29/9/2017,180.7299957,182.8999939,180.6499939,181.3500061,181.3500061,4227900,NETFLIX
2/10/2017,182.1100006,182.8000031,176.5800018,177.0099945,177.0099945,7342000,NETFLIX
3/10/2017,177.6499939,179.6999969,177.5500031,179.1900024,179.1900024,3956900,NETFLIX
4/10/2017,181.4100037,186.6999969,181.25,184.4499969,184.4499969,9235900,NETFLIX
5/10/2017,185.6499939,194.4900055,184.4900055,194.3899994,194.3899994,19412700,NETFLIX
6/10/2017,194.3000031,198.9199982,192.0500031,198.0200043,198.0200043,15348400,NETFLIX
9/10/2017,199.1000061,199.3999939,196.5599976,196.8699951,196.8699951,6971700,NETFLIX
10/10/2017,197.8500061,198.3000031,192.1000061,195.0800018,195.0800018,6233800,NETFLIX
11/10/2017,195.5700073,196.2200012,193.8099976,194.9499969,194.9499969,6450200,NETFLIX
12/10/2017,196.75,198.6199951,194.7100067,195.8600006,195.8600006,7753300,NETFLIX
13/10/2017,199.6999969,200.8200073,197.1900024,199.4900055,199.4900055,12081300,NETFLIX
16/10/2017,201.9499969,202.8300018,197.8600006,202.6799927,202.6799927,22105400,NETFLIX
17/10/2017,200.1100006,204.3800049,197.7700043,199.4799957,199.4799957,23900100,NETFLIX
18/10/2017,199.9900055,200.0099945,194.25,195.5399933,195.5399933,11198900,NETFLIX
19/10/2017,193.0099945,195.25,191.1600037,195.1300049,195.1300049,7034600,NETFLIX
20/10/2017,195.8999939,196.3800049,193.7700043,194.1600037,194.1600037,5995600,NETFLIX
23/10/2017,194.1699982,194.8999939,191.0299988,192.4700012,192.4700012,6980000,NETFLIX
24/10/2017,192.75,196.7400055,191.3999939,196.0200043,196.0200043,7069100,NETFLIX
25/10/2017,195.3800049,197.0599976,193.0099945,193.7700043,193.7700043,5315300,NETFLIX
26/10/2017,194.6600037,197.6100006,194.0800018,195.2100067,195.2100067,5185800,NETFLIX
27/10/2017,197.1999969,200.6499939,196.2200012,199.5399933,199.5399933,8128600,NETFLIX
30/10/2017,199.6199951,201.1000061,197.0700073,198.3699951,198.3699951,5439600,NETFLIX
31/10/2017,198.2100067,198.5899963,195.2200012,196.4299927,196.4299927,5518600,NETFLIX
1/11/2017,197.2400055,199.1999969,196,198,198,5017400,NETFLIX
2/11/2017,197.4499969,199.4400024,197.0899963,199.3200073,199.3200073,3606300,NETFLIX
3/11/2017,199.8000031,200.5500031,197.9900055,200.0099945,200.0099945,3678800,NETFLIX
6/11/2017,200,202.4799957,198.0899963,200.1300049,200.1300049,5846600,NETFLIX
7/11/2017,200,200.6100006,194.8000031,195.8899994,195.8899994,6468000,NETFLIX
8/11/2017,196,197.0899963,194.7400055,196.4400024,196.4400024,4237400,NETFLIX
9/11/2017,194.4600067,194.4900055,190.8099976,193.8999939,193.8999939,5979900,NETFLIX
10/11/2017,191.6100006,192.5899963,189.5,192.0200043,192.0200043,6622200,NETFLIX
13/11/2017,191.1199951,196.0500031,191,195.0800018,195.0800018,4607000,NETFLIX
14/11/2017,193.6399994,195.8800049,193,195.7100067,195.7100067,3450500,NETFLIX
15/11/2017,194.5399933,195.4199982,191.5299988,192.1199951,192.1199951,4203100,NETFLIX
16/11/2017,194.3300018,197.6999969,193.75,195.5099945,195.5099945,5678400,NETFLIX
17/11/2017,195.7400055,195.9499969,192.6499939,193.1999969,193.1999969,3906300,NETFLIX
20/11/2017,193.3000031,194.3200073,191.8999939,194.1000061,194.1000061,3827500,NETFLIX
21/11/2017,195.0399933,197.5200043,194.9700012,196.2299957,196.2299957,4787300,NETFLIX
22/11/2017,196.5800018,196.75,193.6300049,196.3200073,196.3200073,5895400,NETFLIX
24/11/2017,196.6499939,196.8999939,195.3300018,195.75,195.75,2160500,NETFLIX
27/11/2017,195.5599976,195.8500061,194,195.0500031,195.0500031,3210100,NETFLIX
28/11/2017,195.3399963,199.6799927,194.0099945,199.1799927,199.1799927,6981100,NETFLIX
29/11/2017,198.9100037,199.0299988,184.3200073,188.1499939,188.1499939,14202700,NETFLIX
30/11/2017,190.3099976,190.8600006,186.6799927,187.5800018,187.5800018,6630100,NETFLIX
1/12/2017,186.9900055,189.8000031,185,186.8200073,186.8200073,6219500,NETFLIX
4/12/2017,189.3600006,189.7200012,178.3800049,184.0399933,184.0399933,9069800,NETFLIX
5/12/2017,183.5,188.1399994,181.1900024,184.2100067,184.2100067,5783700,NETFLIX
6/12/2017,183.3800049,186.4799957,182.8800049,185.3000031,185.3000031,5490100,NETFLIX
7/12/2017,185.7100067,187.3399963,183.2200012,185.1999969,185.1999969,4659500,NETFLIX
8/12/2017,186.5,189.4199982,186.3000031,188.5399933,188.5399933,4987300,NETFLIX
11/12/2017,187.8500061,189.4199982,185.9100037,186.2200012,186.2200012,5298600,NETFLIX
12/12/2017,186.0099945,187.8500061,184.8200073,185.7299957,185.7299957,4265900,NETFLIX
13/12/2017,186.1000061,188.6900024,185.4100037,187.8600006,187.8600006,4710000,NETFLIX
14/12/2017,187.9799957,192.6399994,187.1999969,189.5599976,189.5599976,7792800,NETFLIX
15/12/2017,189.6100006,191.4299927,188.0099945,190.1199951,190.1199951,7285600,NETFLIX
18/12/2017,191.1999969,191.6499939,188.8999939,190.4199982,190.4199982,5011000,NETFLIX
19/12/2017,190.1799927,190.3000031,185.75,187.0200043,187.0200043,7033000,NETFLIX
20/12/2017,187.9400024,189.1100006,185.2599945,188.8200073,188.8200073,6545400,NETFLIX
21/12/2017,189.4400024,190.9499969,187.5800018,188.6199951,188.6199951,4729800,NETFLIX
22/12/2017,188.3300018,190.9499969,186.8000031,189.9400024,189.9400024,3878900,NETFLIX
26/12/2017,189.7799988,189.9400024,186.3999939,187.7599945,187.7599945,3045700,NETFLIX
27/12/2017,187.8000031,188.1000061,185.2200012,186.2400055,186.2400055,4002100,NETFLIX
28/12/2017,187.1799927,194.4900055,186.8500061,192.7100067,192.7100067,10107400,NETFLIX
29/12/2017,192.5099945,193.9499969,191.2200012,191.9600067,191.9600067,5187600,NETFLIX
2/1/2018,196.1000061,201.6499939,195.4199982,201.0700073,201.0700073,10966900,NETFLIX
3/1/2018,202.0500031,206.2100067,201.5,205.0500031,205.0500031,8591400,NETFLIX
4/1/2018,206.1999969,207.0500031,204,205.6300049,205.6300049,6029600,NETFLIX
5/1/2018,207.25,210.0200043,205.5899963,209.9900055,209.9900055,7033200,NETFLIX
8/1/2018,210.0200043,212.5,208.4400024,212.0500031,212.0500031,5580200,NETFLIX
9/1/2018,212.1100006,212.9799957,208.5899963,209.3099976,209.3099976,6125900,NETFLIX
10/1/2018,207.5700073,213.6399994,206.9100037,212.5200043,212.5200043,5951500,NETFLIX
11/1/2018,214.2899933,217.75,213.3500061,217.2400055,217.2400055,7659500,NETFLIX
12/1/2018,217.1799927,222.5500031,216,221.2299957,221.2299957,8199400,NETFLIX
16/1/2018,224.2400055,226.0700073,217.1999969,221.5299988,221.5299988,13516100,NETFLIX
17/1/2018,221,221.1499939,216.3200073,217.5,217.5,9123100,NETFLIX
18/1/2018,220.3399963,220.5800018,216.5500031,220.3300018,220.3300018,8225300,NETFLIX
19/1/2018,222.75,223.4900055,218.5,220.4600067,220.4600067,10548600,NETFLIX
22/1/2018,222,227.7899933,221.1999969,227.5800018,227.5800018,17703300,NETFLIX
23/1/2018,255.0500031,257.7099915,248.0200043,250.2899933,250.2899933,27705300,NETFLIX
24/1/2018,250.8800049,261.7099915,249.3099976,261.2999878,261.2999878,17352400,NETFLIX
25/1/2018,263,272.2999878,260.230011,269.7000122,269.7000122,15336400,NETFLIX
26/1/2018,271.4899902,274.6000061,268.7600098,274.6000061,274.6000061,11021800,NETFLIX
29/1/2018,274.2000122,286.8099976,273.9200134,284.5899963,284.5899963,17529700,NETFLIX
30/1/2018,277,282.730011,272.7000122,278.7999878,278.7999878,12482900,NETFLIX
31/1/2018,281.9400024,282.2900085,269.5799866,270.2999878,270.2999878,11695100,NETFLIX
1/2/2018,266.4100037,271.9500122,263.3800049,265.0700073,265.0700073,9669000,NETFLIX
2/2/2018,263,270.6199951,262.7099915,267.4299927,267.4299927,9123600,NETFLIX
5/2/2018,262,267.8999939,250.0299988,254.2599945,254.2599945,11896100,NETFLIX
6/2/2018,247.6999969,266.7000122,245,265.7200012,265.7200012,12595800,NETFLIX
7/2/2018,266.5799866,272.4500122,264.3299866,264.5599976,264.5599976,8981500,NETFLIX
8/2/2018,267.0799866,267.6199951,250,250.1000061,250.1000061,9306700,NETFLIX
9/2/2018,253.8500061,255.8000031,236.1100006,249.4700012,249.4700012,16906900,NETFLIX
12/2/2018,252.1399994,259.1499939,249,257.9500122,257.9500122,8534900,NETFLIX
13/2/2018,257.2900085,261.4100037,254.6999969,258.269989,258.269989,6855200,NETFLIX
14/2/2018,260.4700012,269.8800049,260.3299866,266,266,10972000,NETFLIX
15/2/2018,270.0299988,280.5,267.6300049,280.269989,280.269989,10759700,NETFLIX
16/2/2018,278.730011,281.9599915,275.6900024,278.519989,278.519989,8312400,NETFLIX
20/2/2018,277.7399902,285.8099976,276.6099854,278.5499878,278.5499878,7769000,NETFLIX
21/2/2018,282.0700073,286.6400146,280.0100098,281.0400085,281.0400085,9371100,NETFLIX
22/2/2018,283.8800049,284.5,274.4500122,278.1400146,278.1400146,8891500,NETFLIX
23/2/2018,281,286,277.8099976,285.9299927,285.9299927,7301800,NETFLIX
26/2/2018,288.75,295.6499939,287.0100098,294.1600037,294.1600037,10268600,NETFLIX
27/2/2018,294.769989,297.3599854,290.5899963,290.6099854,290.6099854,9416500,NETFLIX
28/2/2018,293.1000061,295.75,290.7799988,291.3800049,291.3800049,7653500,NETFLIX
1/3/2018,292.75,295.25,283.8299866,290.3900146,290.3900146,11932100,NETFLIX
2/3/2018,284.6499939,301.1799927,283.230011,301.0499878,301.0499878,13345300,NETFLIX
5/3/2018,302.8500061,316.9100037,297.6000061,315,315,18986100,NETFLIX
6/3/2018,319.8800049,325.7900085,316.5,325.2200012,325.2200012,18525800,NETFLIX
7/3/2018,320,323.7399902,314.5499878,321.1600037,321.1600037,17132200,NETFLIX
8/3/2018,322.2000122,322.9200134,314.1300049,317,317,11340100,NETFLIX
9/3/2018,321.3299866,331.4400024,320.230011,331.4400024,331.4400024,14500200,NETFLIX
12/3/2018,333.5599976,333.980011,318.6000061,321.2999878,321.2999878,20369200,NETFLIX
13/3/2018,323.8699951,325.8399963,313.2799988,315.8800049,315.8800049,12917200,NETFLIX
14/3/2018,318.1600037,323.8800049,317.7000122,321.5499878,321.5499878,10475100,NETFLIX
15/3/2018,323.1700134,323.3999939,318.1400146,321.0899963,321.0899963,5642900,NETFLIX
16/3/2018,321.4200134,324.1099854,318.3699951,318.4500122,318.4500122,7333700,NETFLIX
19/3/2018,315.7999878,317,307.3399963,313.480011,313.480011,9925200,NETFLIX
20/3/2018,313.2600098,319.5,312.7999878,317.5,317.5,5991900,NETFLIX
21/3/2018,316.3500061,319.3999939,314.5100098,316.480011,316.480011,5263900,NETFLIX
22/3/2018,313.0700073,314.1199951,305.6600037,306.7000122,306.7000122,8063300,NETFLIX
23/3/2018,307.4100037,309.3699951,300.3599854,300.9400024,300.9400024,9529900,NETFLIX
26/3/2018,309.3599854,321.0299988,302,320.3500061,320.3500061,11988300,NETFLIX
27/3/2018,322.4899902,322.8999939,297,300.6900024,300.6900024,12068600,NETFLIX
28/3/2018,298.3900146,298.7999878,281.6099854,285.769989,285.769989,18972900,NETFLIX
29/3/2018,287,295.3500061,275.8999939,295.3500061,295.3500061,19145500,NETFLIX
2/4/2018,291.9400024,292.8699951,275.0499878,280.2900085,280.2900085,13405800,NETFLIX
3/4/2018,285.4500122,291.25,278.0100098,283.6700134,283.6700134,12694900,NETFLIX
4/4/2018,273.6300049,290.3099976,271.2200012,288.9400024,288.9400024,12914000,NETFLIX
5/4/2018,293.1499939,299.1600037,289.1099854,293.9700012,293.9700012,10655200,NETFLIX
6/4/2018,289.1000061,298.8500061,285.6499939,288.8500061,288.8500061,11444800,NETFLIX
9/4/2018,291.769989,299.5499878,289.1199951,289.9299927,289.9299927,9853600,NETFLIX
10/4/2018,297.6799927,298.9500122,291.6900024,298.0700073,298.0700073,10660500,NETFLIX
11/4/2018,302.8800049,311.6400146,301.8200073,303.6700134,303.6700134,14877400,NETFLIX
12/4/2018,309.7200012,311.1300049,306.75,309.25,309.25,10249400,NETFLIX
13/4/2018,317.2900085,317.4899902,308.230011,311.6499939,311.6499939,12046600,NETFLIX
16/4/2018,315.9899902,316.1000061,304,307.7799988,307.7799988,20307900,NETFLIX
17/4/2018,329.6600037,338.6199951,323.769989,336.0599976,336.0599976,33866500,NETFLIX
18/4/2018,336.2999878,338.8200073,331.1000061,334.519989,334.519989,11221100,NETFLIX
19/4/2018,332.8800049,335.3099976,326.769989,332.7000122,332.7000122,8438800,NETFLIX
20/4/2018,332.2200012,336.5100098,326,327.769989,327.769989,9158700,NETFLIX
23/4/2018,329.1499939,331.2200012,317.0799866,318.6900024,318.6900024,8968000,NETFLIX
24/4/2018,319.2200012,320.25,302.3099976,307.019989,307.019989,13893200,NETFLIX
25/4/2018,306.3699951,309.980011,292.6199951,305.7600098,305.7600098,14919700,NETFLIX
26/4/2018,310,316.6300049,305.5799866,313.980011,313.980011,9266700,NETFLIX
27/4/2018,316.25,317.4500122,306.5,311.7600098,311.7600098,7074400,NETFLIX
30/4/2018,311.0700073,317.8800049,310.1199951,312.4599915,312.4599915,6088800,NETFLIX
1/5/2018,310.3599854,313.480011,306.6900024,313.2999878,313.2999878,6036600,NETFLIX
2/5/2018,311.6499939,317.1000061,310.3999939,313.3599854,313.3599854,5697100,NETFLIX
3/5/2018,312.5899963,312.5899963,305.730011,311.6900024,311.6900024,6135800,NETFLIX
4/5/2018,308.7099915,320.980011,307.6700134,320.0899963,320.0899963,8209500,NETFLIX
7/5/2018,321.9899902,329.019989,319.3399963,326.2600098,326.2600098,7117800,NETFLIX
8/5/2018,325.8999939,327.3500061,323.0499878,326.8900146,326.8900146,4735700,NETFLIX
9/5/2018,328.7900085,331.9500122,327.5100098,330.2999878,330.2999878,5633400,NETFLIX
10/5/2018,331.5,332.0599976,327.3399963,329.6000061,329.6000061,5302300,NETFLIX
11/5/2018,329.6499939,331.2600098,324.8699951,326.4599915,326.4599915,4589700,NETFLIX
14/5/2018,327.25,330.5,327.0400085,328.5299988,328.5299988,4089800,NETFLIX
15/5/2018,325.9400024,326.9400024,322.4299927,326.1300049,326.1300049,4746100,NETFLIX
16/5/2018,326.2799988,329.7200012,325.1400146,328.1900024,328.1900024,3671700,NETFLIX
17/5/2018,327.5299988,330.4500122,323.1700134,325.2200012,325.2200012,4935700,NETFLIX
18/5/2018,324.8999939,326.4200134,322.7999878,324.1799927,324.1799927,3577700,NETFLIX
21/5/2018,327.1099854,331.8800049,325.4500122,331.8200073,331.8200073,6657300,NETFLIX
22/5/2018,334.0499878,336.6300049,331.1499939,331.6199951,331.6199951,5964400,NETFLIX
23/5/2018,329.0400085,345,328.0899963,344.7200012,344.7200012,10049100,NETFLIX
24/5/2018,344.3399963,354,341.1199951,349.2900085,349.2900085,14758600,NETFLIX
25/5/2018,349.8999939,354.3599854,348.8299866,351.2900085,351.2900085,7817400,NETFLIX
29/5/2018,351.5,356.1000061,346.7099915,349.730011,349.730011,9717900,NETFLIX
30/5/2018,352.3699951,354,349.2600098,353.5400085,353.5400085,5685500,NETFLIX
31/5/2018,353.7999878,355.5299988,350.2099915,351.6000061,351.6000061,6921700,NETFLIX
1/6/2018,353.8800049,359.9899902,352.8200073,359.9299927,359.9299927,7112300,NETFLIX
4/6/2018,362.6799927,363,355.5100098,361.8099976,361.8099976,7682000,NETFLIX
5/6/2018,363.3200073,369.8299866,361.4100037,365.7999878,365.7999878,8358000,NETFLIX
6/6/2018,367.7799988,369.6799927,363.3299866,367.4500122,367.4500122,7712300,NETFLIX
7/6/2018,368.5400085,368.7000122,357.7999878,361.3999939,361.3999939,8278000,NETFLIX
8/6/2018,358.0599976,362.3900146,356.25,360.5700073,360.5700073,5225700,NETFLIX
11/6/2018,361.8800049,365.6700134,360.9100037,361.4500122,361.4500122,4432400,NETFLIX
12/6/2018,363.6000061,365.980011,362,363.8299866,363.8299866,4291000,NETFLIX
13/6/2018,367.5299988,384.25,364.1099854,379.9299927,379.9299927,18222800,NETFLIX
14/6/2018,384.269989,395.0299988,383.25,392.8699951,392.8699951,14598300,NETFLIX
15/6/2018,390.7099915,398.8599854,387.5100098,391.980011,391.980011,13588100,NETFLIX
18/6/2018,387.7200012,393.1600037,386.5,390.3999939,390.3999939,6824800,NETFLIX
19/6/2018,389.5,405.2900085,388.5,404.980011,404.980011,16697100,NETFLIX
20/6/2018,415.1499939,419.4700012,409.6000061,416.7600098,416.7600098,16494600,NETFLIX
21/6/2018,421.3800049,423.2099915,406.3699951,415.4400024,415.4400024,18389900,NETFLIX
22/6/2018,419.980011,420.5,409.6499939,411.0899963,411.0899963,10428600,NETFLIX
25/6/2018,404.6900024,405.9899902,378.75,384.480011,384.480011,22490900,NETFLIX
26/6/2018,393.2799988,404.7799988,389.0499878,399.3900146,399.3900146,15191200,NETFLIX
27/6/2018,407.5599976,411.5899963,390,390.3900146,390.3900146,16541400,NETFLIX
28/6/2018,395,396.8999939,387.1000061,395.4200134,395.4200134,12219900,NETFLIX
29/6/2018,399.1900024,401.3299866,390.5499878,391.4299927,391.4299927,9252500,NETFLIX
2/7/2018,385.4500122,398.3800049,380,398.1799927,398.1799927,8142500,NETFLIX
3/7/2018,399.4899902,399.980011,389.5,390.519989,390.519989,5280300,NETFLIX
5/7/2018,393.7999878,399.2399902,390.8599854,398.3900146,398.3900146,8448900,NETFLIX
6/7/2018,397.4500122,408.6499939,395.519989,408.25,408.25,8629600,NETFLIX
9/7/2018,415.9500122,419.1199951,411.1000061,418.9700012,418.9700012,11127500,NETFLIX
10/7/2018,417.2399902,419.4400024,413.0799866,415.6300049,415.6300049,9382900,NETFLIX
11/7/2018,411.3399963,419.769989,410.6000061,418.6499939,418.6499939,9713900,NETFLIX
12/7/2018,415.1600037,416.7900085,407.7999878,413.5,413.5,12743300,NETFLIX
13/7/2018,409.1900024,410,395.0799866,395.7999878,395.7999878,15719000,NETFLIX
16/7/2018,398.980011,403.3599854,391.75,400.480011,400.480011,22960000,NETFLIX
17/7/2018,346.9500122,385,344,379.480011,379.480011,58410400,NETFLIX
18/7/2018,381.2399902,383.1300049,372.3599854,375.1300049,375.1300049,21746300,NETFLIX
19/7/2018,371.0599976,375.75,363,364.230011,364.230011,16878700,NETFLIX
20/7/2018,364.9200134,370.5,360.1400146,361.0499878,361.0499878,15096700,NETFLIX
23/7/2018,359.1499939,363.8999939,353.6000061,362.6600037,362.6600037,11505200,NETFLIX
24/7/2018,366.9400024,367.3999939,354.5599976,357.3200073,357.3200073,12851500,NETFLIX
25/7/2018,357.5700073,363.2799988,355.6499939,362.8699951,362.8699951,8467800,NETFLIX
26/7/2018,358.1900024,365.5400085,356.6300049,363.0899963,363.0899963,6993700,NETFLIX
27/7/2018,366.8500061,367,351.6499939,355.2099915,355.2099915,8949500,NETFLIX
30/7/2018,351.9299927,352.0299988,334.019989,334.9599915,334.9599915,18260700,NETFLIX
31/7/2018,331.5100098,342.5,328,337.4500122,337.4500122,14085400,NETFLIX
1/8/2018,335.8699951,344.4100037,334.019989,338.3800049,338.3800049,7790500,NETFLIX
2/8/2018,337.230011,345,334.7099915,344.5,344.5,7131300,NETFLIX
3/8/2018,347.75,347.8599854,338.480011,343.0899963,343.0899963,8848400,NETFLIX
6/8/2018,342.8699951,351.980011,341.7399902,350.9200134,350.9200134,8198100,NETFLIX
7/8/2018,353.230011,357.3099976,349.0100098,351.8299866,351.8299866,7970900,NETFLIX
8/8/2018,352.2099915,352.2900085,346.6099854,347.6099854,347.6099854,5394700,NETFLIX
9/8/2018,347.9599915,352.4400024,345.8200073,349.3599854,349.3599854,4820300,NETFLIX
10/8/2018,346.9100037,349.1000061,344.4200134,345.8699951,345.8699951,4328400,NETFLIX
13/8/2018,339.8900146,347.1900024,339.0700073,341.3099976,341.3099976,6888900,NETFLIX
14/8/2018,342.0899963,342.4100037,336.25,337.4899902,337.4899902,5805200,NETFLIX
15/8/2018,334.0299988,335.5,321,326.3999939,326.3999939,11784500,NETFLIX
16/8/2018,329.8999939,331.1700134,321.2099915,322.4400024,322.4400024,6689700,NETFLIX
17/8/2018,319.0100098,324.3699951,312.9599915,316.7799988,316.7799988,10407900,NETFLIX
20/8/2018,314.6400146,331.6000061,310.9299927,327.730011,327.730011,13591100,NETFLIX
21/8/2018,331,341.5,329.7000122,338.019989,338.019989,14783200,NETFLIX
22/8/2018,338.4899902,346.2099915,337.4100037,344.4400024,344.4400024,8930700,NETFLIX
23/8/2018,348.1099854,350.0799866,337.6499939,339.1700134,339.1700134,11336400,NETFLIX
24/8/2018,346,359.1499939,344.5400085,358.8200073,358.8200073,14729100,NETFLIX
27/8/2018,367.1499939,374.4899902,360,364.5799866,364.5799866,17427300,NETFLIX
28/8/2018,367.230011,369.9899902,360.3800049,368.4899902,368.4899902,9222600,NETFLIX
29/8/2018,367.2000122,369.8599854,362.9100037,368.0400085,368.0400085,8118700,NETFLIX
30/8/2018,365,376.8099976,363.5400085,370.980011,370.980011,10981000,NETFLIX
31/8/2018,370.6600037,376,367.0799866,367.6799927,367.6799927,7943400,NETFLIX
4/9/2018,366.4700012,368.8800049,361.2600098,363.6000061,363.6000061,7605200,NETFLIX
5/9/2018,360,363.3900146,335.8299866,341.1799927,341.1799927,13092800,NETFLIX
6/9/2018,347.4400024,356,341.9899902,346.4599915,346.4599915,13050200,NETFLIX
7/9/2018,342.2000122,355.75,341.25,348.6799927,348.6799927,9105800,NETFLIX
10/9/2018,352.269989,352.5,343.0799866,348.4100037,348.4100037,5752200,NETFLIX
11/9/2018,344.6700134,356.1499939,343.8999939,355.9299927,355.9299927,6198100,NETFLIX
12/9/2018,359.0799866,370.4299927,356.2399902,369.9500122,369.9500122,10480800,NETFLIX
13/9/2018,371.9100037,374.0899963,366.8399963,368.1499939,368.1499939,8366100,NETFLIX
14/9/2018,368.5499878,371.0899963,363.4599915,364.5599976,364.5599976,4756400,NETFLIX
17/9/2018,364.2200012,367.3299866,349.5700073,350.3500061,350.3500061,7071900,NETFLIX
18/9/2018,353.6700134,368.1499939,351.5599976,367.6499939,367.6499939,10414000,NETFLIX
19/9/2018,373.9500122,377.6099854,359.1700134,366.9599915,366.9599915,11876800,NETFLIX
20/9/2018,370.2600098,370.2600098,363.1700134,365.3599854,365.3599854,6768100,NETFLIX
21/9/2018,366.5899963,372.2200012,360.7399902,361.1900024,361.1900024,11930600,NETFLIX
24/9/2018,359,373.6400146,354.3299866,369.6099854,369.6099854,9322500,NETFLIX
25/9/2018,370.230011,371.3399963,364.4899902,369.4299927,369.4299927,6799800,NETFLIX
26/9/2018,373.5899963,382,370.8800049,377.8800049,377.8800049,13799700,NETFLIX
27/9/2018,379.8699951,383.2000122,376,380.7099915,380.7099915,7326200,NETFLIX
28/9/2018,379.2399902,380.7999878,373.730011,374.1300049,374.1300049,7114900,NETFLIX
1/10/2018,375.8500061,386.1099854,375.5899963,381.4299927,381.4299927,8376600,NETFLIX
2/10/2018,384.3800049,386.7999878,373.8299866,377.1400146,377.1400146,8638700,NETFLIX
3/10/2018,378.5299988,380.9299927,374.8800049,377.0499878,377.0499878,5798600,NETFLIX
4/10/2018,375.8800049,375.9200134,360.3999939,363.6499939,363.6499939,9074400,NETFLIX
5/10/2018,359.769989,363.5,343,351.3500061,351.3500061,13523000,NETFLIX
8/10/2018,345.1799927,352.9500122,338.1099854,349.1000061,349.1000061,12375500,NETFLIX
9/10/2018,348.480011,358.7200012,347.0899963,355.7099915,355.7099915,8755000,NETFLIX
10/10/2018,353.519989,355.1499939,325.3900146,325.8900146,325.8900146,17183100,NETFLIX
11/10/2018,324.9400024,334.2000122,315.8099976,321.1000061,321.1000061,16082100,NETFLIX
12/10/2018,339.5700073,341.2999878,328.8999939,339.5599976,339.5599976,14870800,NETFLIX
15/10/2018,337.6300049,339.2099915,326.9299927,333.1300049,333.1300049,11215000,NETFLIX
16/10/2018,337.2399902,347.9500122,330.5599976,346.3999939,346.3999939,20156400,NETFLIX
17/10/2018,378.3299866,380,356.5,364.7000122,364.7000122,32610900,NETFLIX
18/10/2018,360.6700134,362.2000122,346.0499878,346.7099915,346.7099915,18461000,NETFLIX
19/10/2018,351,355.7999878,332.2000122,332.6700134,332.6700134,16717200,NETFLIX
22/10/2018,333.1000061,335.7999878,320.3399963,329.5400085,329.5400085,17097200,NETFLIX
23/10/2018,318,336.5799866,316.769989,333.1600037,333.1600037,14907300,NETFLIX
24/10/2018,332.2799988,333,300.730011,301.8299866,301.8299866,19039300,NETFLIX
25/10/2018,307.1199951,319.9400024,305.25,312.8699951,312.8699951,13346900,NETFLIX
26/10/2018,300.5100098,313.9899902,292.2999878,299.8299866,299.8299866,19616000,NETFLIX
29/10/2018,305.2600098,307.8900146,275.3999939,284.8399963,284.8399963,21698800,NETFLIX
30/10/2018,275.5700073,290.519989,271.2099915,285.8099976,285.8099976,23685700,NETFLIX
31/10/2018,297.769989,311.5,295.0499878,301.7799988,301.7799988,20360300,NETFLIX
1/11/2018,304.5899963,318.4500122,296.6700134,317.3800049,317.3800049,15121500,NETFLIX
2/11/2018,318,321.8800049,308.3299866,309.1000061,309.1000061,13404600,NETFLIX
5/11/2018,311.1000061,317.5299988,303.7399902,315.4400024,315.4400024,10283000,NETFLIX
6/11/2018,314.7600098,320.2200012,305.2999878,310.8399963,310.8399963,9710400,NETFLIX
7/11/2018,312.8999939,328.5599976,311,327.5,327.5,13328300,NETFLIX
8/11/2018,328,332.0499878,316.6099854,317.9200134,317.9200134,11023900,NETFLIX
9/11/2018,311.0700073,312.980011,298.0100098,303.4700012,303.4700012,13480800,NETFLIX
12/11/2018,300,302.4899902,290.6300049,294.0700073,294.0700073,10924800,NETFLIX
13/11/2018,295,303.5499878,289.1000061,294.3999939,294.3999939,12232200,NETFLIX
14/11/2018,300.3999939,301.8399963,278.2999878,286.730011,286.730011,16853600,NETFLIX
15/11/2018,285.5100098,292.5,282.1600037,290.0599976,290.0599976,9967100,NETFLIX
16/11/2018,287.1400146,291.7200012,281,286.2099915,286.2099915,9099500,NETFLIX
19/11/2018,283.7900085,285.0899963,269.1499939,270.6000061,270.6000061,12993800,NETFLIX
20/11/2018,254.6300049,276.3399963,250,266.980011,266.980011,16693800,NETFLIX
21/11/2018,274.4200134,275.3399963,261.5100098,262.1300049,262.1300049,11023000,NETFLIX
23/11/2018,260.1099854,265.5,256.8399963,258.8200073,258.8200073,5245100,NETFLIX
26/11/2018,260.5499878,266.25,253.8000031,261.4299927,261.4299927,12498600,NETFLIX
27/11/2018,259.2399902,269.0799866,256.1400146,266.6300049,266.6300049,11149500,NETFLIX
28/11/2018,271.980011,284,263.3399963,282.6499939,282.6499939,14801300,NETFLIX
29/11/2018,282.3200073,290.4899902,275.5,288.75,288.75,15431500,NETFLIX
30/11/2018,288,290.8099976,283.0599976,286.1300049,286.1300049,11860100,NETFLIX
3/12/2018,293.1900024,298.7200012,284.5799866,290.2999878,290.2999878,14117400,NETFLIX
4/12/2018,288.1300049,295.7399902,274.7200012,275.3299866,275.3299866,12800600,NETFLIX
6/12/2018,268.3299866,283.2200012,267.1400146,282.8800049,282.8800049,13074300,NETFLIX
7/12/2018,282.480011,284.2099915,263.3800049,265.1400146,265.1400146,12466700,NETFLIX
10/12/2018,264.1900024,271.1799927,260.6099854,269.7000122,269.7000122,9605600,NETFLIX
11/12/2018,274.0799866,274.5,262.7600098,265.3200073,265.3200073,9843200,NETFLIX
12/12/2018,267.6600037,281.769989,266.480011,274.8800049,274.8800049,11456700,NETFLIX
13/12/2018,277.6400146,279.3200073,271.8500061,276.019989,276.019989,8379300,NETFLIX
14/12/2018,271.8099976,277.6700134,265,266.8399963,266.8399963,9915300,NETFLIX
17/12/2018,266.5100098,272.980011,261.0799866,262.7999878,262.7999878,9634700,NETFLIX
18/12/2018,263.2999878,275.75,263.2900085,270.9400024,270.9400024,10350100,NETFLIX
19/12/2018,269.9599915,280.8699951,263.769989,266.769989,266.769989,13788400,NETFLIX
20/12/2018,264.6400146,269.8999939,251.8800049,260.5799866,260.5799866,16792900,NETFLIX
21/12/2018,263.8299866,264.5,241.2899933,246.3899994,246.3899994,21397600,NETFLIX
24/12/2018,242,250.6499939,233.6799927,233.8800049,233.8800049,9547600,NETFLIX
26/12/2018,233.9199982,254.5,231.2299957,253.6699982,253.6699982,14402700,NETFLIX
27/12/2018,250.1100006,255.5899963,240.1000061,255.5700073,255.5700073,12235200,NETFLIX
28/12/2018,257.9400024,261.9100037,249.8000031,256.0799866,256.0799866,10992800,NETFLIX
31/12/2018,260.1600037,270.1000061,260,267.6600037,267.6600037,13508900,NETFLIX
2/1/2019,259.2799988,269.75,256.5799866,267.6600037,267.6600037,11679500,NETFLIX
3/1/2019,270.2000122,275.7900085,264.4299927,271.2000122,271.2000122,14969600,NETFLIX
4/1/2019,281.8800049,297.7999878,278.5400085,297.5700073,297.5700073,19330100,NETFLIX
7/1/2019,302.1000061,316.7999878,301.6499939,315.3399963,315.3399963,18620100,NETFLIX
8/1/2019,319.980011,320.5899963,308.0100098,320.269989,320.269989,15359200,NETFLIX
9/1/2019,317.7099915,323.3500061,313.5,319.9599915,319.9599915,13343200,NETFLIX
10/1/2019,314.5700073,325.3699951,312.5,324.6600037,324.6600037,13472500,NETFLIX
11/1/2019,330.9599915,341.0899963,328.519989,337.5899963,337.5899963,19500400,NETFLIX
14/1/2019,334.2399902,335.480011,329.1300049,332.9400024,332.9400024,10499600,NETFLIX
15/1/2019,349.6000061,357.2200012,347,354.6400146,354.6400146,21181200,NETFLIX
16/1/2019,354,358.8500061,348.1099854,351.3900146,351.3900146,15385500,NETFLIX
17/1/2019,349.5,355.7900085,346.4100037,353.1900024,353.1900024,18871200,NETFLIX
18/1/2019,351.9700012,353,336.730011,339.1000061,339.1000061,26621000,NETFLIX
22/1/2019,334.8900146,336.8800049,321.0299988,325.1600037,325.1600037,17941400,NETFLIX
23/1/2019,328.25,331.75,318.6000061,321.9899902,321.9899902,13480100,NETFLIX
24/1/2019,320.6000061,331.7999878,319,326.6700134,326.6700134,11131600,NETFLIX
25/1/2019,328.7200012,340,328.5100098,338.0499878,338.0499878,11152900,NETFLIX
28/1/2019,334.7000122,336.2999878,328.8800049,335.6600037,335.6600037,8652100,NETFLIX
29/1/2019,335.8699951,338.2200012,328.1499939,328.8999939,328.8999939,7655200,NETFLIX
30/1/2019,332.75,341.7799988,330.7999878,340.6600037,340.6600037,9234500,NETFLIX
31/1/2019,339.6799927,345.9899902,338.0899963,339.5,339.5,8535500,NETFLIX
1/2/2019,337.1799927,346.8399963,336.5,339.8500061,339.8500061,9827800,NETFLIX
4/2/2019,342.6000061,352,341.2999878,351.3399963,351.3399963,9051400,NETFLIX
5/2/2019,353.2000122,360,352.8999939,355.8099976,355.8099976,9046600,NETFLIX
6/2/2019,357,357.0400085,347.1900024,352.1900024,352.1900024,6717700,NETFLIX
7/2/2019,347.8999939,348.75,339.019989,344.7099915,344.7099915,7864500,NETFLIX
8/2/2019,338,348,338,347.5700073,347.5700073,7561400,NETFLIX
11/2/2019,350,352.8699951,344.8099976,345.730011,345.730011,5454900,NETFLIX
12/2/2019,348.0899963,360,346.519989,359.9700012,359.9700012,10429400,NETFLIX
13/2/2019,357.2999878,359.6000061,350.2799988,351.769989,351.769989,10559100,NETFLIX
14/2/2019,351.75,360.4500122,348.3299866,359.0700073,359.0700073,9295300,NETFLIX
15/2/2019,358.4700012,364.3999939,355.5,356.8699951,356.8699951,9230000,NETFLIX
19/2/2019,355.7999878,365,355.3200073,361.9200134,361.9200134,7396600,NETFLIX
20/2/2019,364.8500061,366.7099915,356.7000122,359.9100037,359.9100037,8110700,NETFLIX
21/2/2019,360.0299988,362.8500061,353.8800049,356.9700012,356.9700012,6227900,NETFLIX
22/2/2019,360.3399963,366.1300049,360.0499878,363.019989,363.019989,7088200,NETFLIX
25/2/2019,367.0100098,371.4899902,363.7900085,363.9100037,363.9100037,7569300,NETFLIX
26/2/2019,362.980011,365.7000122,359.3299866,364.9700012,364.9700012,4944600,NETFLIX
27/2/2019,363.5,368.0299988,359.7999878,362.8699951,362.8699951,5629900,NETFLIX
28/2/2019,362.4700012,366.3900146,357.7099915,358.1000061,358.1000061,6186800,NETFLIX
1/3/2019,362.2600098,362.8699951,354.6900024,357.3200073,357.3200073,5526500,NETFLIX
4/3/2019,359.7200012,362.25,348.0400085,351.0400085,351.0400085,7487000,NETFLIX
5/3/2019,351.4599915,356.1700134,348.25,354.2999878,354.2999878,5937800,NETFLIX
6/3/2019,353.6000061,359.8800049,351.7000122,359.6099854,359.6099854,6211900,NETFLIX
7/3/2019,360.1600037,362.8599854,350.5,352.6000061,352.6000061,6151300,NETFLIX
8/3/2019,345.75,349.9200134,342.4700012,349.6000061,349.6000061,6898800,NETFLIX
11/3/2019,352,358.980011,350.0299988,358.8599854,358.8599854,5387300,NETFLIX
12/3/2019,359.3699951,360.1300049,353.7999878,356.269989,356.269989,5164600,NETFLIX
13/3/2019,355.8099976,362.480011,352.769989,361.2099915,361.2099915,6444100,NETFLIX
14/3/2019,360.5,363.8399963,358.1000061,358.8200073,358.8200073,5271400,NETFLIX
15/3/2019,361.019989,364,358.8900146,361.4599915,361.4599915,8444500,NETFLIX
18/3/2019,362.4700012,370.9700012,361.8599854,363.4400024,363.4400024,7194700,NETFLIX
19/3/2019,366.3999939,366.9599915,356.7999878,358.7799988,358.7799988,7541400,NETFLIX
20/3/2019,358.9100037,375.8999939,357.0100098,375.2200012,375.2200012,10917200,NETFLIX
21/3/2019,374,379,370.6099854,377.8699951,377.8699951,8544000,NETFLIX
22/3/2019,375.9500122,376.4299927,360.0400085,361.0100098,361.0100098,8661300,NETFLIX
25/3/2019,359,367.0400085,357.4400024,366.230011,366.230011,8473800,NETFLIX
26/3/2019,367.8699951,368.3800049,358.019989,359.9700012,359.9700012,7666500,NETFLIX
27/3/2019,361,362.4700012,350.3699951,353.3699951,353.3699951,7852400,NETFLIX
28/3/2019,354.4899902,355.9400024,349.2000122,354.6099854,354.6099854,4361000,NETFLIX
29/3/2019,357.1600037,358.25,353.7099915,356.5599976,356.5599976,4705600,NETFLIX
1/4/2019,359,368.3299866,358.5100098,366.9599915,366.9599915,7036100,NETFLIX
2/4/2019,366.25,368.4200134,362.2200012,367.7200012,367.7200012,5158700,NETFLIX
3/4/2019,369.2600098,373.4100037,366.1900024,369.75,369.75,5368900,NETFLIX
4/4/2019,370.0700073,372.0499878,362.3999939,367.8800049,367.8800049,4627300,NETFLIX
5/4/2019,369,369.7999878,364.6600037,365.4899902,365.4899902,3905500,NETFLIX
8/4/2019,365.1099854,365.9400024,359.9299927,361.4100037,361.4100037,4653800,NETFLIX
9/4/2019,360.5400085,366.7399902,359,364.7099915,364.7099915,5439200,NETFLIX
10/4/2019,365.7900085,368.8500061,362.25,363.9200134,363.9200134,4545600,NETFLIX
11/4/2019,365,370.1199951,360.8099976,367.6499939,367.6499939,6526900,NETFLIX
12/4/2019,360.6900024,361.75,349.3599854,351.1400146,351.1400146,15646200,NETFLIX
15/4/2019,350.7099915,352.2099915,342.269989,348.8699951,348.8699951,8842300,NETFLIX
16/4/2019,355,364.480011,352.7200012,359.4599915,359.4599915,18740200,NETFLIX
17/4/2019,365.0499878,368.7600098,350.6000061,354.7399902,354.7399902,18054100,NETFLIX
18/4/2019,355,360.4100037,351.6400146,360.3500061,360.3500061,8353200,NETFLIX
22/4/2019,359.7000122,377.6900024,359,377.3399963,377.3399963,11980500,NETFLIX
23/4/2019,375.4500122,384.7999878,374.7099915,381.8900146,381.8900146,10089800,NETFLIX
24/4/2019,381.0700073,381.8999939,373.269989,374.230011,374.230011,6541900,NETFLIX
25/4/2019,374.4899902,374.7600098,365.7000122,368.3299866,368.3299866,6255500,NETFLIX
26/4/2019,368.3500061,375.1400146,366.2399902,374.8500061,374.8500061,5621900,NETFLIX
29/4/2019,373.6799927,374.5799866,369.1199951,371.8299866,371.8299866,3821700,NETFLIX
30/4/2019,369.5599976,374.5,368.3500061,370.5400085,370.5400085,3870100,NETFLIX
1/5/2019,374,385.9899902,373.1700134,378.8099976,378.8099976,9257300,NETFLIX
2/5/2019,378,383.5,374.5100098,379.0599976,379.0599976,5398200,NETFLIX
3/5/2019,381.5299988,385.0299988,378.269989,385.0299988,385.0299988,5130300,NETFLIX
6/5/2019,377.6900024,381.3500061,376,378.6700134,378.6700134,5793100,NETFLIX
7/5/2019,377,379.9100037,365.8099976,370.4599915,370.4599915,6974900,NETFLIX
8/5/2019,367.9200134,369,361.3599854,364.3699951,364.3699951,6572000,NETFLIX
9/5/2019,360.8999939,364.2000122,352.75,362.75,362.75,5882600,NETFLIX
10/5/2019,361.6199951,365.2600098,353.0599976,361.0400085,361.0400085,5657100,NETFLIX
13/5/2019,352.2900085,354.2600098,343.1000061,345.2600098,345.2600098,8026700,NETFLIX
14/5/2019,348.7099915,349.9500122,342.5,345.6099854,345.6099854,5353000,NETFLIX
15/5/2019,343.3399963,356.5,341.3900146,354.9899902,354.9899902,6340100,NETFLIX
16/5/2019,356.3699951,364,353.9400024,359.3099976,359.3099976,6441500,NETFLIX
17/5/2019,356.3900146,359.6199951,353.7900085,354.4500122,354.4500122,4725400,NETFLIX
20/5/2019,351.230011,352.4200134,345.3999939,348.1099854,348.1099854,4621500,NETFLIX
21/5/2019,350.9500122,356.4299927,349.9299927,354.269989,354.269989,4026400,NETFLIX
22/5/2019,358.0100098,370.4599915,357.2999878,359.730011,359.730011,6229400,NETFLIX
23/5/2019,355.5,357.4200134,347.7000122,352.2099915,352.2099915,5630400,NETFLIX
24/5/2019,355.4100037,359.4400024,353.7900085,354.3900146,354.3900146,3831000,NETFLIX
28/5/2019,354.3900146,361.2000122,353.6499939,355.0599976,355.0599976,4717100,NETFLIX
29/5/2019,353.6000061,353.8500061,345.8999939,349.1900024,349.1900024,5658900,NETFLIX
30/5/2019,350.5499878,354.2099915,348.2999878,351.8500061,351.8500061,4008000,NETFLIX
31/5/2019,347.2200012,349.3399963,342.9200134,343.2799988,343.2799988,5023400,NETFLIX
3/6/2019,343.5599976,347.6600037,332.6499939,336.6300049,336.6300049,7849600,NETFLIX
4/6/2019,345,353.6099854,343.25,353.3999939,353.3999939,7891600,NETFLIX
5/6/2019,354.3800049,357.8800049,348.7099915,355.730011,355.730011,5020100,NETFLIX
6/6/2019,354.8399963,358.2099915,352.0899963,357.1300049,357.1300049,3710000,NETFLIX
7/6/2019,357.3900146,365.1499939,355.6900024,360.8699951,360.8699951,4777300,NETFLIX
10/6/2019,363.6499939,367.1000061,349.2900085,352.0100098,352.0100098,7810300,NETFLIX
11/6/2019,355,357.5799866,348.5,351.269989,351.269989,5396700,NETFLIX
12/6/2019,351.8200073,353.6099854,343.230011,345.5599976,345.5599976,4584700,NETFLIX
13/6/2019,347.230011,348.5,339.25,343.4299927,343.4299927,6209300,NETFLIX
14/6/2019,341.6300049,343.3999939,336.1600037,339.730011,339.730011,5019000,NETFLIX
17/6/2019,342.6900024,351.769989,342.0599976,350.6199951,350.6199951,5358200,NETFLIX
18/6/2019,355.5700073,361.5,353.75,357.1199951,357.1199951,5428500,NETFLIX
19/6/2019,361.7200012,364.7399902,356.1199951,363.519989,363.519989,5667200,NETFLIX
20/6/2019,365.9100037,370.1199951,361.2200012,365.2099915,365.2099915,5899500,NETFLIX
21/6/2019,365,371.4500122,365,369.2099915,369.2099915,7448400,NETFLIX
24/6/2019,370.269989,375,370.2000122,371.0400085,371.0400085,4830200,NETFLIX
25/6/2019,370.75,371,358.2900085,360.2999878,360.2999878,5750400,NETFLIX
26/6/2019,361.6000061,366.7900085,361.6000061,362.2000122,362.2000122,3669700,NETFLIX
27/6/2019,363.2000122,370.8500061,363.2000122,370.019989,370.019989,4138600,NETFLIX
28/6/2019,370.2600098,371.5400085,364.8699951,367.3200073,367.3200073,4592700,NETFLIX
1/7/2019,373.5,376.6600037,372,374.6000061,374.6000061,4992600,NETFLIX
2/7/2019,374.8900146,376,370.3099976,375.4299927,375.4299927,3625000,NETFLIX
3/7/2019,376.6900024,381.9899902,375.8399963,381.7200012,381.7200012,3799000,NETFLIX
5/7/2019,378.2900085,381.3999939,375.5599976,380.5499878,380.5499878,3732200,NETFLIX
8/7/2019,378.1900024,378.25,375.3599854,376.1600037,376.1600037,3113400,NETFLIX
9/7/2019,379.0599976,384.7600098,377.5,379.9299927,379.9299927,6932800,NETFLIX
10/7/2019,382.769989,384.3399963,362.6799927,381,381,5878800,NETFLIX
11/7/2019,381.1000061,384.5400085,378.7999878,379.5,379.5,4336300,NETFLIX
12/7/2019,378.6799927,379.7399902,372.7900085,373.25,373.25,6636900,NETFLIX
15/7/2019,372.9400024,373.6799927,362.2999878,366.6000061,366.6000061,7944700,NETFLIX
16/7/2019,370.0899963,371.3399963,364.9200134,365.9899902,365.9899902,5863200,NETFLIX
17/7/2019,366.25,366.5,361.75,362.4400024,362.4400024,13639500,NETFLIX
18/7/2019,323.7600098,329.8500061,320.2999878,325.2099915,325.2099915,31287100,NETFLIX
19/7/2019,323.3999939,325.8500061,314.230011,315.1000061,315.1000061,16302500,NETFLIX
22/7/2019,312,314.5400085,305.8099976,310.6199951,310.6199951,17718000,NETFLIX
23/7/2019,311.4400024,313.5,306,307.2999878,307.2999878,9171100,NETFLIX
24/7/2019,310.5100098,319.9899902,307.25,317.9400024,317.9400024,11961800,NETFLIX
25/7/2019,318.8599854,327.6900024,316.2999878,326.4599915,326.4599915,10798500,NETFLIX
26/7/2019,328.7900085,336,327.5,335.7799988,335.7799988,10847500,NETFLIX
29/7/2019,335.980011,336.3999939,328.769989,332.7000122,332.7000122,5782800,NETFLIX
30/7/2019,329.2000122,329.6499939,323.230011,325.9299927,325.9299927,6029300,NETFLIX
31/7/2019,325.1600037,331.769989,318.5299988,322.9899902,322.9899902,6259500,NETFLIX
1/8/2019,324.25,328.5799866,318.7399902,319.5,319.5,6563200,NETFLIX
2/8/2019,317.4899902,319.4100037,311.7999878,318.8299866,318.8299866,6280300,NETFLIX
5/8/2019,310.9599915,313.4200134,304.6799927,307.6300049,307.6300049,8692500,NETFLIX
6/8/2019,310.5799866,311.8800049,305.2999878,310.1000061,310.1000061,6179100,NETFLIX
7/8/2019,302.5599976,305,296.8099976,304.2900085,304.2900085,9322400,NETFLIX
8/8/2019,311.0299988,316.3599854,306.6300049,315.8999939,315.8999939,5905900,NETFLIX
9/8/2019,313.7399902,316.6400146,305.6799927,308.9299927,308.9299927,5349100,NETFLIX
12/8/2019,305.4599915,312.8900146,303.2399902,310.8299866,310.8299866,6531700,NETFLIX
13/8/2019,309.769989,316.4299927,308.1600037,312.2799988,312.2799988,5289400,NETFLIX
14/8/2019,308.0100098,308.4100037,298.0100098,299.1099854,299.1099854,7355800,NETFLIX
15/8/2019,299.5,300.6300049,288,295.7600098,295.7600098,9629200,NETFLIX
16/8/2019,298.8599854,303.5499878,296.269989,302.7999878,302.7999878,6905800,NETFLIX
19/8/2019,306.25,311.75,304.75,309.3800049,309.3800049,4942200,NETFLIX
20/8/2019,304.5700073,305,297.6799927,298.9899902,298.9899902,7349900,NETFLIX
21/8/2019,301.6099854,302.8800049,296.2000122,297.8099976,297.8099976,5685400,NETFLIX
22/8/2019,298.6499939,300.3299866,293.1499939,296.9299927,296.9299927,4974200,NETFLIX
23/8/2019,295,299.0100098,290.3200073,291.4400024,291.4400024,6324900,NETFLIX
26/8/2019,295.2399902,296.9500122,292.5,294.980011,294.980011,4695700,NETFLIX
27/8/2019,294.5400085,296.769989,287.2000122,291.0299988,291.0299988,6309400,NETFLIX
28/8/2019,289.4700012,292.8200073,287.75,291.769989,291.769989,3955700,NETFLIX
29/8/2019,295,299.9299927,294.9899902,296.7799988,296.7799988,4388500,NETFLIX
30/8/2019,298.7799988,298.9400024,290.8500061,293.75,293.75,4446400,NETFLIX
3/9/2019,290.8200073,293.8999939,288.0599976,289.2900085,289.2900085,3682800,NETFLIX
4/9/2019,291.25,292.3800049,286.5100098,291.519989,291.519989,4652500,NETFLIX
5/9/2019,285.3200073,293.9700012,282.7900085,293.25,293.25,8966800,NETFLIX
6/9/2019,293.3500061,293.3500061,287.0299988,290.1700134,290.1700134,5166600,NETFLIX
9/9/2019,294.8099976,301.5499878,290.6000061,294.3399963,294.3399963,8232700,NETFLIX
10/9/2019,291.1600037,297.1700134,282.6600037,287.9899902,287.9899902,12320200,NETFLIX
11/9/2019,285.7000122,292.6499939,284.6099854,288.269989,288.269989,7405900,NETFLIX
12/9/2019,288.1000061,292.730011,286.6000061,288.8599854,288.8599854,5010900,NETFLIX
13/9/2019,290.6099854,296.6199951,290.0400085,294.1499939,294.1499939,6583100,NETFLIX
16/9/2019,294.230011,297.4299927,289.7799988,294.2900085,294.2900085,5307400,NETFLIX
17/9/2019,294.5,299.1499939,291.7900085,298.6000061,298.6000061,4777100,NETFLIX
18/9/2019,294.9899902,296.0499878,287.4500122,291.5599976,291.5599976,7811100,NETFLIX
19/9/2019,291.5599976,293.8099976,283.3999939,286.6000061,286.6000061,8461300,NETFLIX
20/9/2019,280.2600098,282.5,266,270.75,270.75,23832800,NETFLIX
23/9/2019,268.3500061,273.3900146,261.8900146,265.9200134,265.9200134,13478600,NETFLIX
24/9/2019,262.5,265,252.2799988,254.5899963,254.5899963,16338200,NETFLIX
25/9/2019,255.7100067,266.6000061,253.6999969,264.75,264.75,11643800,NETFLIX
26/9/2019,266.4200134,268.0499878,260.2000122,263.3099976,263.3099976,7684000,NETFLIX
27/9/2019,266.1799927,267.4400024,260.3900146,263.0799866,263.0799866,7328300,NETFLIX
30/9/2019,264,268.8800049,262.7799988,267.6199951,267.6199951,6727200,NETFLIX
1/10/2019,267.3500061,272.2000122,264.0299988,269.5799866,269.5799866,8650300,NETFLIX
2/10/2019,263.6099854,269.3500061,262.1900024,268.0299988,268.0299988,7659100,NETFLIX
3/10/2019,267.7799988,268.8399963,257.0100098,268.1499939,268.1499939,8951000,NETFLIX
4/10/2019,268.2000122,275.480011,266.4700012,272.7900085,272.7900085,9890400,NETFLIX
7/10/2019,271.9899902,276.6799927,271.2799988,274.4599915,274.4599915,6525600,NETFLIX
8/10/2019,273.0299988,275.5299988,270.6400146,270.7200012,270.7200012,6276400,NETFLIX
9/10/2019,270.019989,271,264.5700073,267.5299988,267.5299988,6794400,NETFLIX
10/10/2019,265.9700012,280.5299988,265.0299988,280.480011,280.480011,10809100,NETFLIX
11/10/2019,284.7999878,287.8699951,282.3399963,282.9299927,282.9299927,8786100,NETFLIX
14/10/2019,283.9299927,286.9299927,282,285.5299988,285.5299988,5513200,NETFLIX
15/10/2019,283.8200073,285.8699951,279.3999939,284.25,284.25,7685600,NETFLIX
16/10/2019,283.1199951,288.1700134,280.7399902,286.2799988,286.2799988,16175900,NETFLIX
17/10/2019,304.4899902,308.75,288.2999878,293.3500061,293.3500061,38258900,NETFLIX
18/10/2019,289.3599854,290.8999939,273.3599854,275.2999878,275.2999878,23429900,NETFLIX
21/10/2019,272.8900146,279.9400024,269,278.0499878,278.0499878,12599200,NETFLIX
22/10/2019,271.1600037,275.4100037,265.7999878,266.6900024,266.6900024,11802400,NETFLIX
23/10/2019,268.0599976,273.9200134,266.6300049,271.269989,271.269989,7133500,NETFLIX
24/10/2019,271.8099976,274.019989,268.7999878,271.5,271.5,4827400,NETFLIX
25/10/2019,270.6799927,277.769989,270.1799927,276.8200073,276.8200073,4747800,NETFLIX
28/10/2019,278.0499878,285.75,277.3500061,281.8599854,281.8599854,6248400,NETFLIX
29/10/2019,281.8699951,284.4100037,277.5499878,281.2099915,281.2099915,4356200,NETFLIX
30/10/2019,284.3399963,293.4899902,283,291.4500122,291.4500122,9345600,NETFLIX
31/10/2019,291,291.4500122,284.7799988,287.4100037,287.4100037,5090000,NETFLIX
1/11/2019,288.7000122,289.1199951,283.019989,286.8099976,286.8099976,5594300,NETFLIX
4/11/2019,288,295.3900146,287.1600037,292.8599854,292.8599854,5566200,NETFLIX
5/11/2019,289.9899902,291.1900024,286.3099976,288.0299988,288.0299988,4062400,NETFLIX
6/11/2019,288.1900024,290.5599976,285.8399963,288.5899963,288.5899963,3438300,NETFLIX
7/11/2019,290.7000122,298.1900024,288.269989,289.5700073,289.5700073,5928500,NETFLIX
8/11/2019,288.730011,293.9899902,287.5100098,291.5700073,291.5700073,4509000,NETFLIX
11/11/2019,289.1600037,296.3599854,288.5,294.1799927,294.1799927,3944300,NETFLIX
12/11/2019,295.3200073,295.3500061,288.7000122,292.0100098,292.0100098,5772800,NETFLIX
13/11/2019,291.0299988,293.4100037,281.1400146,283.1099854,283.1099854,9158900,NETFLIX
14/11/2019,283.25,290.6300049,283.2200012,289.6199951,289.6199951,6529000,NETFLIX
15/11/2019,290.5899963,295.8200073,287.5700073,295.0299988,295.0299988,6333800,NETFLIX
18/11/2019,296,304.9899902,293.2799988,302.5700073,302.5700073,8616600,NETFLIX
19/11/2019,304.0100098,305.6700134,298.519989,302.6000061,302.6000061,5918000,NETFLIX
20/11/2019,301.0100098,308.25,301,305.1600037,305.1600037,5111800,NETFLIX
21/11/2019,306,312.6900024,304.2600098,311.6900024,311.6900024,7488400,NETFLIX
22/11/2019,309.1000061,311.3999939,304.4100037,310.480011,310.480011,5970100,NETFLIX
25/11/2019,308.8299866,315.730011,305.25,315.5499878,315.5499878,7873900,NETFLIX
26/11/2019,315,316.5,311.6900024,312.4899902,312.4899902,5321000,NETFLIX
27/11/2019,313.9299927,316.8200073,312.75,315.9299927,315.9299927,4096900,NETFLIX
29/11/2019,315.7799988,316.6199951,313.3399963,314.6600037,314.6600037,2411700,NETFLIX
2/12/2019,314.3900146,314.3900146,303.75,309.9899902,309.9899902,6218800,NETFLIX
3/12/2019,302.2200012,307.3599854,301.8800049,306.1600037,306.1600037,4992800,NETFLIX
4/12/2019,308.4299927,308.4299927,303.269989,304.3200073,304.3200073,3512100,NETFLIX
5/12/2019,305.269989,306.480011,298.8099976,302.8599854,302.8599854,4615500,NETFLIX
6/12/2019,304.7000122,307.8500061,302.6000061,307.3500061,307.3500061,4457800,NETFLIX
9/12/2019,307.3500061,311.4899902,302.4400024,302.5,302.5,5748400,NETFLIX
10/12/2019,296.1199951,298.9400024,292.019989,293.1199951,293.1199951,10476100,NETFLIX
11/12/2019,294.4899902,299.4299927,294.2000122,298.9299927,298.9299927,5589800,NETFLIX
12/12/2019,295.6700134,299.1700134,295.0599976,298.4400024,298.4400024,4766600,NETFLIX
13/12/2019,298.5,301.7999878,297.25,298.5,298.5,3879700,NETFLIX
16/12/2019,300.8500061,305.7099915,298.6300049,304.2099915,304.2099915,4658900,NETFLIX
17/12/2019,307.3599854,316.7999878,306.6000061,315.480011,315.480011,10427100,NETFLIX
18/12/2019,316.2600098,325.3599854,315.6000061,320.7999878,320.7999878,11207400,NETFLIX
19/12/2019,324.5,332.8299866,324.1799927,332.2200012,332.2200012,9822300,NETFLIX
20/12/2019,335,338,330.6000061,336.8999939,336.8999939,9914900,NETFLIX
23/12/2019,337.7600098,337.9500122,331.019989,333.1000061,333.1000061,5765300,NETFLIX
24/12/2019,334.0100098,335.7000122,331.6000061,333.2000122,333.2000122,2019300,NETFLIX
26/12/2019,334.6000061,336.4599915,332.0100098,332.6300049,332.6300049,3589900,NETFLIX
27/12/2019,332.9599915,333.8200073,326.0100098,329.0899963,329.0899963,5036100,NETFLIX
30/12/2019,329.0799866,329.1900024,322.8599854,323.3099976,323.3099976,4311500,NETFLIX
2/1/2013,27.44000053,28.18000031,27.42000008,28,28,69846400,FACEBOOK
3/1/2013,27.87999916,28.46999931,27.59000015,27.77000046,27.77000046,63140600,FACEBOOK
4/1/2013,28.01000023,28.93000031,27.82999992,28.76000023,28.76000023,72715400,FACEBOOK
7/1/2013,28.69000053,29.79000092,28.64999962,29.42000008,29.42000008,83781800,FACEBOOK
8/1/2013,29.51000023,29.60000038,28.86000061,29.05999947,29.05999947,45871300,FACEBOOK
9/1/2013,29.67000008,30.60000038,29.48999977,30.59000015,30.59000015,104787700,FACEBOOK
10/1/2013,30.60000038,31.45000076,30.28000069,31.29999924,31.29999924,95316400,FACEBOOK
11/1/2013,31.28000069,31.95999908,31.10000038,31.71999931,31.71999931,89598000,FACEBOOK
14/1/2013,32.08000183,32.20999908,30.62000084,30.95000076,30.95000076,98892800,FACEBOOK
15/1/2013,30.63999939,31.70999908,29.87999916,30.10000038,30.10000038,173242600,FACEBOOK
16/1/2013,30.20999908,30.35000038,29.53000069,29.85000038,29.85000038,75332700,FACEBOOK
17/1/2013,30.07999992,30.42000008,30.03000069,30.13999939,30.13999939,40256700,FACEBOOK
18/1/2013,30.30999947,30.44000053,29.27000046,29.65999985,29.65999985,49631500,FACEBOOK
22/1/2013,29.75,30.88999939,29.73999977,30.72999954,30.72999954,55243300,FACEBOOK
23/1/2013,31.10000038,31.5,30.79999924,30.81999969,30.81999969,48899800,FACEBOOK
24/1/2013,31.27000046,31.48999977,30.80999947,31.07999992,31.07999992,43845100,FACEBOOK
25/1/2013,31.40999985,31.93000031,31.12999916,31.54000092,31.54000092,54363600,FACEBOOK
28/1/2013,31.87999916,32.50999832,31.80999947,32.47000122,32.47000122,59682500,FACEBOOK
29/1/2013,32,32.06999969,30.70999908,30.79000092,30.79000092,72976500,FACEBOOK
30/1/2013,30.97999954,31.48999977,30.87999916,31.23999977,31.23999977,87682100,FACEBOOK
31/1/2013,29.14999962,31.46999931,28.73999977,30.97999954,30.97999954,190744900,FACEBOOK
1/2/2013,31.01000023,31.02000046,29.62999916,29.72999954,29.72999954,85856700,FACEBOOK
4/2/2013,29.05999947,29.20000076,28.01000023,28.11000061,28.11000061,92362200,FACEBOOK
5/2/2013,28.26000023,28.95999908,28.04000092,28.63999939,28.63999939,47948200,FACEBOOK
6/2/2013,28.73999977,29.29000092,28.65999985,29.04999924,29.04999924,38375900,FACEBOOK
7/2/2013,29.11000061,29.14999962,28.27000046,28.64999962,28.64999962,34540100,FACEBOOK
8/2/2013,28.88999939,29.17000008,28.51000023,28.54999924,28.54999924,37708800,FACEBOOK
11/2/2013,28.61000061,28.68000031,28.04000092,28.26000023,28.26000023,37361800,FACEBOOK
12/2/2013,27.67000008,28.15999985,27.10000038,27.37000084,27.37000084,93498700,FACEBOOK
13/2/2013,27.36000061,28.31999969,27.30999947,27.90999985,27.90999985,50164000,FACEBOOK
14/2/2013,28.02000046,28.62999916,28.01000023,28.5,28.5,35615800,FACEBOOK
15/2/2013,28.52000046,28.75,28.09000015,28.31999969,28.31999969,33109300,FACEBOOK
19/2/2013,28.22999954,29.07999992,28.12000084,28.93000031,28.93000031,49396400,FACEBOOK
20/2/2013,28.92000008,29.04999924,28.32999992,28.45999908,28.45999908,42098200,FACEBOOK
21/2/2013,28.28000069,28.54999924,27.14999962,27.28000069,27.28000069,49642300,FACEBOOK
22/2/2013,27.62000084,27.62999916,26.81999969,27.12999916,27.12999916,36350200,FACEBOOK
25/2/2013,27.15999985,27.63999939,27.14999962,27.27000046,27.27000046,34652000,FACEBOOK
26/2/2013,27.36000061,27.45999908,26.70000076,27.38999939,27.38999939,31611700,FACEBOOK
27/2/2013,27.34000015,27.34000015,26.62999916,26.87000084,26.87000084,44319700,FACEBOOK
28/2/2013,26.84000015,27.29999924,26.34000015,27.25,27.25,83027800,FACEBOOK
1/3/2013,27.04999924,28.12000084,26.80999947,27.78000069,27.78000069,54064800,FACEBOOK
4/3/2013,27.76000023,28.05999947,27.44000053,27.71999931,27.71999931,32400700,FACEBOOK
5/3/2013,27.87999916,28.18000031,27.20999908,27.52000046,27.52000046,40622200,FACEBOOK
6/3/2013,28.10000038,28.12999916,27.35000038,27.45000076,27.45000076,33532600,FACEBOOK
7/3/2013,27.56999969,28.68000031,27.46999931,28.57999992,28.57999992,74540200,FACEBOOK
8/3/2013,28.43000031,28.46999931,27.72999954,27.95999908,27.95999908,44198900,FACEBOOK
11/3/2013,28.01000023,28.63999939,27.82999992,28.13999939,28.13999939,35642100,FACEBOOK
12/3/2013,28.10000038,28.31999969,27.60000038,27.82999992,27.82999992,27569600,FACEBOOK
13/3/2013,27.62000084,27.64999962,26.92000008,27.07999992,27.07999992,39619500,FACEBOOK
14/3/2013,27.10000038,27.43000031,26.82999992,27.04000092,27.04000092,27646400,FACEBOOK
15/3/2013,27.03000069,27.05999947,26.55999947,26.64999962,26.64999962,31597400,FACEBOOK
18/3/2013,26.37000084,26.79000092,25.78000069,26.48999977,26.48999977,26653700,FACEBOOK
19/3/2013,26.53000069,26.89999962,26.20999908,26.54999924,26.54999924,25254200,FACEBOOK
20/3/2013,26.68000031,26.69000053,25.78000069,25.86000061,25.86000061,44006500,FACEBOOK
21/3/2013,25.65999985,26.11000061,25.55999947,25.73999977,25.73999977,24336100,FACEBOOK
22/3/2013,25.79999924,26.01000023,25.62999916,25.72999954,25.72999954,18456300,FACEBOOK
25/3/2013,25.75,25.79999924,25.07999992,25.12999916,25.12999916,39199000,FACEBOOK
26/3/2013,25.07999992,25.47999954,25.03000069,25.20999908,25.20999908,26957200,FACEBOOK
27/3/2013,25,26.28000069,24.71999931,26.09000015,26.09000015,52297400,FACEBOOK
28/3/2013,26.09000015,26.17000008,25.52000046,25.57999992,25.57999992,28585700,FACEBOOK
1/4/2013,25.62999916,25.88999939,25.28000069,25.53000069,25.53000069,22249300,FACEBOOK
2/4/2013,25.77000046,26.12000084,25.29999924,25.42000008,25.42000008,35153300,FACEBOOK
3/4/2013,25.82999992,26.38999939,25.70000076,26.25,26.25,48195200,FACEBOOK
4/4/2013,26.62000084,27.22999954,26.11000061,27.06999969,27.06999969,82016800,FACEBOOK
5/4/2013,26.86000061,27.79999924,26.61000061,27.38999939,27.38999939,64566600,FACEBOOK
8/4/2013,27.19000053,27.20000076,26.62999916,26.85000038,26.85000038,27256000,FACEBOOK
9/4/2013,26.57999992,26.88999939,26.42000008,26.59000015,26.59000015,21311100,FACEBOOK
10/4/2013,27.01000023,27.84000015,26.89999962,27.56999969,27.56999969,45949400,FACEBOOK
11/4/2013,27.47999954,28.10000038,27.25,28.02000046,28.02000046,33368500,FACEBOOK
12/4/2013,28,28,27.23999977,27.39999962,27.39999962,28697400,FACEBOOK
15/4/2013,27.15999985,27.47999954,26.36000061,26.52000046,26.52000046,30275400,FACEBOOK
16/4/2013,26.80999947,27.11000061,26.39999962,26.92000008,26.92000008,27365900,FACEBOOK
17/4/2013,26.64999962,27.20000076,26.38999939,26.62999916,26.62999916,26440600,FACEBOOK
18/4/2013,26.81999969,26.81999969,25.14999962,25.69000053,25.69000053,39059000,FACEBOOK
19/4/2013,25.62000084,25.95999908,25.32999992,25.72999954,25.72999954,20380900,FACEBOOK
22/4/2013,25.80999947,26.36000061,25.70000076,25.96999931,25.96999931,25687600,FACEBOOK
23/4/2013,26.21999931,26.32999992,25.77000046,25.97999954,25.97999954,25191500,FACEBOOK
24/4/2013,25.93000031,26.39999962,25.79999924,26.11000061,26.11000061,19729900,FACEBOOK
25/4/2013,26.06999969,26.39999962,26,26.13999939,26.13999939,17150000,FACEBOOK
26/4/2013,26.60000038,27.62000084,26.60000038,26.85000038,26.85000038,33018000,FACEBOOK
29/4/2013,27.15999985,27.40999985,26.86000061,26.97999954,26.97999954,29201100,FACEBOOK
30/4/2013,27.12999916,27.85000038,27.01000023,27.77000046,27.77000046,36245700,FACEBOOK
1/5/2013,27.85000038,27.92000008,27.30999947,27.43000031,27.43000031,64567600,FACEBOOK
2/5/2013,28.01000023,29.02000046,27.97999954,28.96999931,28.96999931,104257000,FACEBOOK
3/5/2013,29.04000092,29.06999969,28.14999962,28.30999947,28.30999947,58506400,FACEBOOK
6/5/2013,28.32999992,28.45999908,27.47999954,27.56999969,27.56999969,43939400,FACEBOOK
7/5/2013,27.54999924,27.85000038,26.85000038,26.88999939,26.88999939,41259100,FACEBOOK
8/5/2013,26.87999916,27.29999924,26.64999962,27.12000084,27.12000084,34654900,FACEBOOK
9/5/2013,27.07999992,27.54999924,26.85000038,27.04000092,27.04000092,33457200,FACEBOOK
10/5/2013,27.13999939,27.29999924,26.56999969,26.68000031,26.68000031,30847100,FACEBOOK
13/5/2013,26.60000038,27.32999992,26.53000069,26.81999969,26.81999969,29068800,FACEBOOK
14/5/2013,26.88999939,27.28000069,26.81999969,27.06999969,27.06999969,24930300,FACEBOOK
15/5/2013,26.92000008,26.98999977,26.39999962,26.60000038,26.60000038,30299800,FACEBOOK
16/5/2013,26.47999954,26.54999924,25.89999962,26.12999916,26.12999916,35499100,FACEBOOK
17/5/2013,26.39999962,26.60000038,26.20000076,26.25,26.25,29462700,FACEBOOK
20/5/2013,26.18000031,26.19000053,25.69000053,25.76000023,25.76000023,42402900,FACEBOOK
21/5/2013,25.87000084,26.07999992,25.59000015,25.65999985,25.65999985,26261300,FACEBOOK
22/5/2013,25.64999962,25.85000038,24.92000008,25.15999985,25.15999985,45314500,FACEBOOK
23/5/2013,24.79999924,25.53000069,24.77000046,25.05999947,25.05999947,37663100,FACEBOOK
24/5/2013,24.96999931,24.96999931,24.07999992,24.30999947,24.30999947,58727900,FACEBOOK
28/5/2013,24.54000092,24.54000092,23.92000008,24.10000038,24.10000038,50079700,FACEBOOK
29/5/2013,23.79000092,23.80999947,23.26000023,23.31999969,23.31999969,64237800,FACEBOOK
30/5/2013,24.12999916,24.78000069,23.93000031,24.54999924,24.54999924,60733200,FACEBOOK
31/5/2013,24.62999916,24.95000076,24.27000046,24.35000038,24.35000038,35925000,FACEBOOK
3/6/2013,24.27000046,24.31999969,23.70999908,23.85000038,23.85000038,35733800,FACEBOOK
4/6/2013,23.88999939,23.93000031,23.31999969,23.52000046,23.52000046,34760800,FACEBOOK
5/6/2013,23.35000038,23.70999908,22.79000092,22.89999962,22.89999962,53819700,FACEBOOK
6/6/2013,22.98999977,23.09000015,22.67000008,22.96999931,22.96999931,31260700,FACEBOOK
7/6/2013,23.03000069,23.39999962,22.86000061,23.29000092,23.29000092,38699200,FACEBOOK
10/6/2013,24.05999947,24.60000038,23.98999977,24.32999992,24.32999992,58393000,FACEBOOK
11/6/2013,24.03000069,24.35000038,24,24.03000069,24.03000069,29885900,FACEBOOK
12/6/2013,24.15999985,24.26000023,23.57999992,23.77000046,23.77000046,26445800,FACEBOOK
13/6/2013,23.71999931,23.82999992,23.27000046,23.72999954,23.72999954,31189300,FACEBOOK
14/6/2013,23.55999947,23.88999939,23.26000023,23.62999916,23.62999916,30677100,FACEBOOK
17/6/2013,23.90999985,24.25,23.75,24.02000046,24.02000046,33664500,FACEBOOK
18/6/2013,24.09000015,24.69000053,24.07999992,24.20999908,24.20999908,36709100,FACEBOOK
19/6/2013,24.20000076,25.19000053,24.10000038,24.30999947,24.30999947,31790600,FACEBOOK
20/6/2013,24.28000069,24.75,23.64999962,23.89999962,23.89999962,42765600,FACEBOOK
21/6/2013,24.59000015,24.70000076,24.04999924,24.53000069,24.53000069,45833900,FACEBOOK
24/6/2013,23.95000076,24.11000061,23.37999916,23.94000053,23.94000053,40626000,FACEBOOK
25/6/2013,24.13999939,24.43000031,24.04000092,24.25,24.25,24713200,FACEBOOK
26/6/2013,24.51000023,24.64999962,23.98999977,24.15999985,24.15999985,29890300,FACEBOOK
27/6/2013,24.23999977,24.84000015,24.20999908,24.65999985,24.65999985,34694100,FACEBOOK
28/6/2013,24.68000031,24.97999954,24.42000008,24.87999916,24.87999916,96778900,FACEBOOK
1/7/2013,24.96999931,25.05999947,24.62000084,24.80999947,24.80999947,20582200,FACEBOOK
2/7/2013,24.70000076,24.77000046,24.29999924,24.40999985,24.40999985,18394100,FACEBOOK
3/7/2013,24.21999931,24.70999908,24.14999962,24.52000046,24.52000046,10404400,FACEBOOK
5/7/2013,24.64999962,24.65999985,24.20000076,24.37000084,24.37000084,20229500,FACEBOOK
8/7/2013,24.46999931,25.04000092,24.42000008,24.70999908,24.70999908,27064600,FACEBOOK
9/7/2013,25.06999969,25.48999977,25.03000069,25.47999954,25.47999954,30387900,FACEBOOK
10/7/2013,25.57999992,25.82999992,25.46999931,25.79999924,25.79999924,26721800,FACEBOOK
11/7/2013,25.95999908,26,25.45000076,25.80999947,25.80999947,26777400,FACEBOOK
12/7/2013,25.73999977,25.93000031,25.54999924,25.90999985,25.90999985,16537900,FACEBOOK
15/7/2013,25.93000031,26.43000031,25.64999962,26.28000069,26.28000069,24234000,FACEBOOK
16/7/2013,26.38999939,26.75,26.01000023,26.31999969,26.31999969,30817600,FACEBOOK
17/7/2013,26.37000084,26.78000069,26.29999924,26.64999962,26.64999962,21518500,FACEBOOK
18/7/2013,26.75,26.77000046,26.12000084,26.18000031,26.18000031,24806900,FACEBOOK
19/7/2013,25.81999969,26.11000061,25.60000038,25.87999916,25.87999916,46539700,FACEBOOK
22/7/2013,25.98999977,26.12999916,25.71999931,26.04999924,26.04999924,27526300,FACEBOOK
23/7/2013,26.10000038,26.29999924,25.96999931,26.12999916,26.12999916,28221600,FACEBOOK
24/7/2013,26.31999969,26.53000069,26.04999924,26.51000023,26.51000023,82635600,FACEBOOK
25/7/2013,33.54000092,34.88000107,32.75,34.36000061,34.36000061,365457900,FACEBOOK
26/7/2013,33.77000046,34.72999954,33.56000137,34.00999832,34.00999832,136028900,FACEBOOK
29/7/2013,34.06999969,35.63000107,34.00999832,35.43000031,35.43000031,124718800,FACEBOOK
30/7/2013,35.65000153,37.95999908,35.31999969,37.63000107,37.63000107,173582800,FACEBOOK
31/7/2013,37.95999908,38.31000137,36.33000183,36.79999924,36.79999924,154828700,FACEBOOK
1/8/2013,37.29999924,38.29000092,36.91999817,37.49000168,37.49000168,106066500,FACEBOOK
2/8/2013,37.65999985,38.49000168,37.5,38.04999924,38.04999924,73058500,FACEBOOK
5/8/2013,38.43000031,39.31999969,38.25,39.18999863,39.18999863,79994800,FACEBOOK
6/8/2013,39.11000061,39.25,37.93999863,38.54999924,38.54999924,63950800,FACEBOOK
7/8/2013,38.61000061,38.93999863,37.70000076,38.86999893,38.86999893,68854800,FACEBOOK
8/8/2013,39.13000107,39.18999863,38.43000031,38.54000092,38.54000092,41301000,FACEBOOK
9/8/2013,38.59000015,38.74000168,38.00999832,38.5,38.5,43532300,FACEBOOK
12/8/2013,38.20000076,38.5,38.09999847,38.22000122,38.22000122,31161000,FACEBOOK
13/8/2013,38.24000168,38.31999969,36.77000046,37.02000046,37.02000046,65379200,FACEBOOK
14/8/2013,36.83000183,37.54999924,36.61999893,36.65000153,36.65000153,48423900,FACEBOOK
15/8/2013,36.36000061,37.06999969,36.02000046,36.56000137,36.56000137,56521100,FACEBOOK
16/8/2013,36.97000122,37.49000168,36.90000153,37.08000183,37.08000183,45840800,FACEBOOK
19/8/2013,37.43000031,38.27999878,37.13999939,37.81000137,37.81000137,57609600,FACEBOOK
20/8/2013,38.34999847,38.58000183,37.68999863,38.40999985,38.40999985,57995200,FACEBOOK
21/8/2013,38.38000107,38.84999847,38.15000153,38.31999969,38.31999969,46116900,FACEBOOK
22/8/2013,38.36999893,38.75,38.34000015,38.54999924,38.54999924,21931200,FACEBOOK
23/8/2013,39,40.63000107,38.93000031,40.54999924,40.54999924,86442300,FACEBOOK
26/8/2013,40.90000153,41.93999863,40.61999893,41.34000015,41.34000015,94162400,FACEBOOK
27/8/2013,40.68000031,41.20000076,39.41999817,39.63999939,39.63999939,72695100,FACEBOOK
28/8/2013,39.95999908,40.84999847,39.88000107,40.54999924,40.54999924,57918200,FACEBOOK
29/8/2013,40.88999939,41.77999878,40.79999924,41.27999878,41.27999878,58303400,FACEBOOK
30/8/2013,42.02000046,42.25999832,41.06000137,41.29000092,41.29000092,67735100,FACEBOOK
3/9/2013,41.84000015,42.15999985,41.50999832,41.86999893,41.86999893,48774900,FACEBOOK
4/9/2013,42.00999832,42.16999817,41.43999863,41.77999878,41.77999878,42581900,FACEBOOK
5/9/2013,41.79000092,42.77000046,41.77000046,42.65999985,42.65999985,50035400,FACEBOOK
6/9/2013,43.09000015,44.61000061,42.40000153,43.95000076,43.95000076,117535700,FACEBOOK
9/9/2013,44.36000061,44.79000092,43.70000076,44.04000092,44.04000092,75794700,FACEBOOK
10/9/2013,44.24000168,44.25999832,43.22999954,43.59999847,43.59999847,54540300,FACEBOOK
11/9/2013,43.38999939,45.09000015,43.11000061,45.04000092,45.04000092,72328300,FACEBOOK
12/9/2013,45.52999878,45.61999893,44.65000153,44.75,44.75,68072300,FACEBOOK
13/9/2013,45.04000092,45.08000183,43.93000031,44.31000137,44.31000137,52765300,FACEBOOK
16/9/2013,44.84999847,44.93999863,42.43000031,42.50999832,42.50999832,70424200,FACEBOOK
17/9/2013,42.5,45.43999863,42.43000031,45.06999969,45.06999969,91934600,FACEBOOK
18/9/2013,44.84000015,45.47000122,44.40000153,45.22999954,45.22999954,79317000,FACEBOOK
19/9/2013,45.50999832,46.04999924,45.22999954,45.97999954,45.97999954,63972400,FACEBOOK
20/9/2013,46.31999969,47.59999847,45.74000168,47.49000168,47.49000168,115508400,FACEBOOK
23/9/2013,47.27999878,47.54999924,46.29000092,47.18999863,47.18999863,75177000,FACEBOOK
24/9/2013,48.50999832,49.65999985,48.15999985,48.45000076,48.45000076,136716100,FACEBOOK
25/9/2013,49.22999954,49.54000092,48.45999908,49.45999908,49.45999908,87879700,FACEBOOK
26/9/2013,50.00999832,50.59999847,49.5,50.38999939,50.38999939,98220100,FACEBOOK
27/9/2013,50.29000092,51.27999878,49.86000061,51.24000168,51.24000168,81410500,FACEBOOK
30/9/2013,50.13999939,51.59999847,49.79999924,50.22999954,50.22999954,100095000,FACEBOOK
1/10/2013,49.97000122,51.02999878,49.45000076,50.41999817,50.41999817,98114000,FACEBOOK
2/10/2013,50.13000107,51.09999847,49.95000076,50.27999878,50.27999878,62834000,FACEBOOK
3/10/2013,50.47000122,50.72000122,49.06000137,49.18000031,49.18000031,82045000,FACEBOOK
4/10/2013,49.77000046,51.15999985,49.56999969,51.04000092,51.04000092,74447000,FACEBOOK
7/10/2013,50.72999954,51.29000092,50.40000153,50.52000046,50.52000046,57204000,FACEBOOK
8/10/2013,50.59999847,50.59999847,47.08000183,47.13999939,47.13999939,136081000,FACEBOOK
9/10/2013,47.38000107,47.84000015,45.25999832,46.77000046,46.77000046,147297000,FACEBOOK
10/10/2013,47.86999893,49.68000031,47.83000183,49.04999924,49.04999924,99774000,FACEBOOK
11/10/2013,49.18000031,49.86999893,48.79000092,49.11000061,49.11000061,58428000,FACEBOOK
14/10/2013,48.31000137,49.63000107,47.90999985,49.50999832,49.50999832,68781000,FACEBOOK
15/10/2013,49.99000168,51,49.18000031,49.5,49.5,81167000,FACEBOOK
16/10/2013,50.04000092,51.24000168,49.90000153,51.13999939,51.13999939,64678000,FACEBOOK
17/10/2013,51.11999893,52.22000122,50.95000076,52.20999908,52.20999908,71522000,FACEBOOK
18/10/2013,54.18000031,54.83000183,53.59999847,54.22000122,54.22000122,88260000,FACEBOOK
21/10/2013,54.68000031,54.81000137,53.50999832,53.84999847,53.84999847,58235000,FACEBOOK
22/10/2013,54.33000183,54.75999832,52.20000076,52.68000031,52.68000031,83204000,FACEBOOK
23/10/2013,51.75,52.25,51.13000107,51.90000153,51.90000153,57207000,FACEBOOK
24/10/2013,52.38000107,52.84000015,51.59000015,52.45000076,52.45000076,46775000,FACEBOOK
25/10/2013,53.18000031,53.24000168,51.88000107,51.95000076,51.95000076,45085000,FACEBOOK
28/10/2013,51.54000092,51.70000076,49.61000061,50.22999954,50.22999954,73472000,FACEBOOK
29/10/2013,50.72999954,50.79000092,49.25,49.40000153,49.40000153,102143000,FACEBOOK
30/10/2013,50,50.20999908,48.75,49.00999832,49.00999832,127073000,FACEBOOK
31/10/2013,47.15999985,52,46.5,50.20999908,50.20999908,248809000,FACEBOOK
1/11/2013,50.84999847,52.09000015,49.72000122,49.75,49.75,95033000,FACEBOOK
4/11/2013,49.36999893,49.75,48.02000046,48.22000122,48.22000122,80371000,FACEBOOK
5/11/2013,47.79000092,50.18000031,47.50999832,50.11000061,50.11000061,76835000,FACEBOOK
6/11/2013,50.25999832,50.45000076,48.70999908,49.11999893,49.11999893,67889000,FACEBOOK
7/11/2013,49.24000168,49.86999893,47.29999924,47.56000137,47.56000137,97128000,FACEBOOK
8/11/2013,47.81000137,48.65000153,47.25,47.52999878,47.52999878,70731000,FACEBOOK
11/11/2013,47.04000092,47.52999878,45.72999954,46.20000076,46.20000076,80910000,FACEBOOK
12/11/2013,46,47.36999893,45.83000183,46.61000061,46.61000061,68196000,FACEBOOK
13/11/2013,46.22999954,48.74000168,46.06000137,48.70999908,48.70999908,79245000,FACEBOOK
14/11/2013,48.70000076,49.56999969,48.02999878,48.99000168,48.99000168,75117000,FACEBOOK
15/11/2013,49.11000061,49.47999954,48.70999908,49.00999832,49.00999832,42453000,FACEBOOK
18/11/2013,48.47000122,48.84000015,45.79999924,45.83000183,45.83000183,85910000,FACEBOOK
19/11/2013,46.25999832,47,45.72000122,46.36000061,46.36000061,75602000,FACEBOOK
20/11/2013,46.61000061,47.54999924,46.31000137,46.43000031,46.43000031,53933000,FACEBOOK
21/11/2013,46.99000168,47.45999908,46.68999863,46.70000076,46.70000076,34886000,FACEBOOK
22/11/2013,47.04000092,47.27000046,45.95999908,46.22999954,46.22999954,40545000,FACEBOOK
25/11/2013,46.36000061,46.65000153,44.04000092,44.81999969,44.81999969,82565000,FACEBOOK
26/11/2013,44.65999985,46.16999817,43.54999924,45.88999939,45.88999939,82016000,FACEBOOK
27/11/2013,45.97000122,46.66999817,45.52999878,46.49000168,46.49000168,44993000,FACEBOOK
29/11/2013,46.75,47.20999908,46.5,47.00999832,47.00999832,22953900,FACEBOOK
2/12/2013,46.90000153,47.54000092,46.25999832,47.06000137,47.06000137,50774000,FACEBOOK
3/12/2013,46.75,47.20000076,46.29000092,46.72999954,46.72999954,32086000,FACEBOOK
4/12/2013,46.45999908,48.77000046,46.25999832,48.61999893,48.61999893,60890000,FACEBOOK
5/12/2013,48.15000153,48.70000076,47.86999893,48.34000015,48.34000015,43855000,FACEBOOK
6/12/2013,48.97999954,49.38999939,47.70999908,47.93999863,47.93999863,42938000,FACEBOOK
9/12/2013,48.09000015,48.97000122,47.74000168,48.84000015,48.84000015,36056000,FACEBOOK
10/12/2013,48.63999939,50.77000046,48.54000092,50.25,50.25,68479000,FACEBOOK
11/12/2013,50.54999924,50.77000046,49.00999832,49.38000107,49.38000107,65776000,FACEBOOK
12/12/2013,51.04999924,52.06999969,50.65999985,51.83000183,51.83000183,92723000,FACEBOOK
13/12/2013,51.65999985,53.5,51.34000015,53.31999969,53.31999969,82641000,FACEBOOK
16/12/2013,53.25,54.5,52.90999985,53.81000137,53.81000137,85119000,FACEBOOK
17/12/2013,54.75999832,55.18000031,54.24000168,54.86000061,54.86000061,78751000,FACEBOOK
18/12/2013,54.86000061,55.88999939,53.75,55.56999969,55.56999969,76003000,FACEBOOK
19/12/2013,54.33000183,55.18999863,53.95000076,55.04999924,55.04999924,89753200,FACEBOOK
20/12/2013,54.93000031,55.15000153,54.22999954,55.11999893,55.11999893,239824000,FACEBOOK
23/12/2013,55.5,58.31999969,55.45000076,57.77000046,57.77000046,98297000,FACEBOOK
24/12/2013,58.27000046,58.58000183,56.90999985,57.95999908,57.95999908,46617800,FACEBOOK
26/12/2013,58.31999969,58.38000107,57.36999893,57.72999954,57.72999954,55101000,FACEBOOK
27/12/2013,57.47999954,57.68000031,55.25,55.43999863,55.43999863,60466000,FACEBOOK
30/12/2013,54.93000031,55.18000031,53.43000031,53.70999908,53.70999908,68307000,FACEBOOK
31/12/2013,54.11999893,54.86000061,53.90999985,54.65000153,54.65000153,43076200,FACEBOOK
2/1/2014,54.83000183,55.22000122,54.18999863,54.70999908,54.70999908,43195500,FACEBOOK
3/1/2014,55.02000046,55.65000153,54.52999878,54.56000137,54.56000137,38246200,FACEBOOK
6/1/2014,54.41999817,57.25999832,54.04999924,57.20000076,57.20000076,68852600,FACEBOOK
7/1/2014,57.70000076,58.54999924,57.22000122,57.91999817,57.91999817,77207400,FACEBOOK
8/1/2014,57.59999847,58.40999985,57.22999954,58.22999954,58.22999954,56682400,FACEBOOK
9/1/2014,58.65000153,58.95999908,56.65000153,57.22000122,57.22000122,92253300,FACEBOOK
10/1/2014,57.13000107,58.29999924,57.06000137,57.93999863,57.93999863,42449500,FACEBOOK
13/1/2014,57.90999985,58.25,55.38000107,55.90999985,55.90999985,63010900,FACEBOOK
14/1/2014,56.45999908,57.77999878,56.09999847,57.74000168,57.74000168,37503600,FACEBOOK
15/1/2014,57.97999954,58.56999969,57.27000046,57.59999847,57.59999847,33663400,FACEBOOK
16/1/2014,57.25999832,58.02000046,56.83000183,57.18999863,57.18999863,34541800,FACEBOOK
17/1/2014,57.29999924,57.81999969,56.06999969,56.29999924,56.29999924,40849200,FACEBOOK
21/1/2014,56.59999847,58.58000183,56.5,58.50999832,58.50999832,48669200,FACEBOOK
22/1/2014,58.84999847,59.31000137,57.09999847,57.50999832,57.50999832,61352900,FACEBOOK
23/1/2014,56.36999893,56.68000031,55.68999863,56.63000107,56.63000107,47951800,FACEBOOK
24/1/2014,56.15000153,56.41999817,54.40000153,54.45000076,54.45000076,55200700,FACEBOOK
27/1/2014,54.72999954,54.93999863,51.84999847,53.54999924,53.54999924,73924100,FACEBOOK
28/1/2014,54.02000046,55.27999878,54,55.13999939,55.13999939,48191200,FACEBOOK
29/1/2014,54.61000061,54.95000076,53.18999863,53.52999878,53.52999878,92995600,FACEBOOK
30/1/2014,62.11999893,62.5,60.45999908,61.08000183,61.08000183,150178900,FACEBOOK
31/1/2014,60.47000122,63.36999893,60.16999817,62.56999969,62.56999969,87794600,FACEBOOK
3/2/2014,63.02999878,63.77000046,60.70000076,61.47999954,61.47999954,74866600,FACEBOOK
4/2/2014,62.04999924,63.13999939,61.81999969,62.75,62.75,45985500,FACEBOOK
5/2/2014,62.74000168,63.15999985,61.27000046,62.18999863,62.18999863,51685100,FACEBOOK
6/2/2014,61.45999908,62.77999878,61.45999908,62.15999985,62.15999985,42086500,FACEBOOK
7/2/2014,62.27000046,64.56999969,62.22000122,64.31999969,64.31999969,60704300,FACEBOOK
10/2/2014,64.30000305,64.48999786,63.47000122,63.54999924,63.54999924,43666100,FACEBOOK
11/2/2014,63.75,65,63.34999847,64.84999847,64.84999847,45675600,FACEBOOK
12/2/2014,64.91999817,65.05999756,64.05000305,64.44999695,64.44999695,47282100,FACEBOOK
13/2/2014,64.18000031,67.33000183,64.05000305,67.33000183,67.33000183,61911700,FACEBOOK
14/2/2014,67.5,67.58000183,66.72000122,67.08999634,67.08999634,36694900,FACEBOOK
18/2/2014,66.94000244,67.54000092,66.06999969,67.30000305,67.30000305,43809900,FACEBOOK
19/2/2014,67.05000305,69.08000183,67,68.05999756,68.05999756,62087100,FACEBOOK
20/2/2014,67.73000336,70.11000061,65.73000336,69.62999725,69.62999725,130928900,FACEBOOK
21/2/2014,69.69000244,69.95999908,68.44999695,68.58999634,68.58999634,70932400,FACEBOOK
24/2/2014,68.73999786,71.44000244,68.54000092,70.77999878,70.77999878,76620300,FACEBOOK
25/2/2014,70.94999695,71,69.44999695,69.84999847,69.84999847,52077000,FACEBOOK
26/2/2014,70.19000244,71.22000122,68.84999847,69.26000214,69.26000214,55322700,FACEBOOK
27/2/2014,69.33999634,70.01000214,68.87000275,68.94000244,68.94000244,41653700,FACEBOOK
28/2/2014,69.47000122,69.87999725,67.37999725,68.45999908,68.45999908,66783700,FACEBOOK
3/3/2014,66.95999908,68.05000305,66.51000214,67.41000366,67.41000366,56824100,FACEBOOK
4/3/2014,68.66000366,68.90000153,67.62000275,68.80000305,68.80000305,42013500,FACEBOOK
5/3/2014,69.69000244,71.97000122,69.62000275,71.56999969,71.56999969,74567700,FACEBOOK
6/3/2014,71.87999725,71.88999939,70.25,70.83999634,70.83999634,46026500,FACEBOOK
7/3/2014,71.08000183,71.18000031,69.47000122,69.80000305,69.80000305,38927000,FACEBOOK
10/3/2014,70.76999664,72.15000153,70.51000214,72.02999878,72.02999878,59871600,FACEBOOK
11/3/2014,72.5,72.58999634,69.95999908,70.09999847,70.09999847,59408300,FACEBOOK
12/3/2014,69.86000061,71.34999847,69,70.87999725,70.87999725,46340500,FACEBOOK
13/3/2014,71.29000092,71.34999847,68.15000153,68.83000183,68.83000183,57091000,FACEBOOK
14/3/2014,68.48999786,69.43000031,67.45999908,67.72000122,67.72000122,48227000,FACEBOOK
17/3/2014,68.18000031,68.94999695,66.62000275,68.73999786,68.73999786,52197000,FACEBOOK
18/3/2014,68.76000214,69.59999847,68.30000305,69.19000244,69.19000244,40827000,FACEBOOK
19/3/2014,69.16999817,69.29000092,67.47000122,68.23999786,68.23999786,43981000,FACEBOOK
20/3/2014,68.01000214,68.23000336,66.81999969,66.97000122,66.97000122,44439000,FACEBOOK
21/3/2014,67.52999878,67.91999817,66.18000031,67.23999786,67.23999786,59999900,FACEBOOK
24/3/2014,67.19000244,67.36000061,63.36000061,64.09999847,64.09999847,85696000,FACEBOOK
25/3/2014,64.88999939,66.19000244,63.77999878,64.88999939,64.88999939,68786000,FACEBOOK
26/3/2014,64.73999786,64.94999695,60.36999893,60.38999939,60.38999939,97503900,FACEBOOK
27/3/2014,60.50999832,61.90000153,57.97999954,60.97000122,60.97000122,112650000,FACEBOOK
28/3/2014,61.34000015,61.95000076,59.34000015,60.00999832,60.00999832,67052000,FACEBOOK
31/3/2014,60.77999878,61.52000046,59.86999893,60.24000168,60.24000168,53011000,FACEBOOK
1/4/2014,60.45999908,62.65999985,60.24000168,62.61999893,62.61999893,59291000,FACEBOOK
2/4/2014,63.20999908,63.90999985,62.20999908,62.72000122,62.72000122,66277000,FACEBOOK
3/4/2014,62.54999924,63.16999817,59.13000107,59.49000168,59.49000168,83859000,FACEBOOK
4/4/2014,59.93999863,60.20000076,56.31999969,56.75,56.75,125214400,FACEBOOK
7/4/2014,55.90000153,58,55.43999863,56.95000076,56.95000076,108488000,FACEBOOK
8/4/2014,57.68000031,58.70999908,57.16999817,58.18999863,58.18999863,78836000,FACEBOOK
9/4/2014,59.63000107,62.45999908,59.18999863,62.40999985,62.40999985,100215000,FACEBOOK
10/4/2014,63.08000183,63.18000031,58.68000031,59.15999985,59.15999985,114988000,FACEBOOK
11/4/2014,57.59999847,60.31000137,57.31000137,58.52999878,58.52999878,91452000,FACEBOOK
14/4/2014,60.09000015,60.45000076,57.77999878,58.88999939,58.88999939,72325000,FACEBOOK
15/4/2014,59.29000092,59.68000031,55.88000107,59.09000015,59.09000015,108623000,FACEBOOK
16/4/2014,59.79000092,60.18999863,57.74000168,59.72000122,59.72000122,78774000,FACEBOOK
17/4/2014,59.29999924,60.58000183,58.72000122,58.93999863,58.93999863,88040000,FACEBOOK
21/4/2014,59.45999908,61.24000168,59.15000153,61.24000168,61.24000168,60364000,FACEBOOK
22/4/2014,62.65000153,63.43999863,62.22000122,63.02999878,63.02999878,60631000,FACEBOOK
23/4/2014,63.45000076,63.47999954,61.25999832,61.36000061,61.36000061,95908700,FACEBOOK
24/4/2014,63.59999847,63.65000153,59.77000046,60.86999893,60.86999893,138769000,FACEBOOK
25/4/2014,59.97000122,60.00999832,57.56999969,57.70999908,57.70999908,92502000,FACEBOOK
28/4/2014,58.04999924,58.31000137,54.65999985,56.13999939,56.13999939,107758000,FACEBOOK
29/4/2014,56.09000015,58.27999878,55.84000015,58.15000153,58.15000153,75557000,FACEBOOK
30/4/2014,57.58000183,59.84999847,57.15999985,59.77999878,59.77999878,76093000,FACEBOOK
1/5/2014,60.43000031,62.27999878,60.20999908,61.15000153,61.15000153,82429000,FACEBOOK
2/5/2014,61.29999924,61.88999939,60.18000031,60.45999908,60.45999908,54189000,FACEBOOK
5/5/2014,59.66999817,61.34999847,59.18000031,61.22000122,61.22000122,46057000,FACEBOOK
6/5/2014,60.97999954,61.15000153,58.49000168,58.52999878,58.52999878,55901000,FACEBOOK
7/5/2014,58.77000046,59.29999924,56.25999832,57.38999939,57.38999939,78587000,FACEBOOK
8/5/2014,57.22999954,58.81999969,56.5,56.75999832,56.75999832,61251000,FACEBOOK
9/5/2014,56.84999847,57.65000153,56.38000107,57.24000168,57.24000168,52584000,FACEBOOK
12/5/2014,57.97999954,59.90000153,57.97999954,59.83000183,59.83000183,48575000,FACEBOOK
13/5/2014,59.65999985,60.88999939,59.50999832,59.83000183,59.83000183,48525000,FACEBOOK
14/5/2014,59.52999878,60.45000076,58.95000076,59.22999954,59.22999954,47429000,FACEBOOK
15/5/2014,59.25999832,59.38000107,57.52000046,57.91999817,57.91999817,56814000,FACEBOOK
16/5/2014,58.31000137,58.45000076,57.31000137,58.02000046,58.02000046,47933000,FACEBOOK
19/5/2014,57.88999939,59.56000137,57.56999969,59.20999908,59.20999908,43034000,FACEBOOK
20/5/2014,59.5,60.18999863,58.18000031,58.56000137,58.56000137,53931000,FACEBOOK
21/5/2014,58.56000137,60.5,58.25,60.49000168,60.49000168,58992000,FACEBOOK
22/5/2014,60.93999863,61.47999954,60.40000153,60.52000046,60.52000046,54200000,FACEBOOK
23/5/2014,60.40999985,61.45000076,60.15000153,61.34999847,61.34999847,38294000,FACEBOOK
27/5/2014,61.61999893,63.50999832,61.56999969,63.47999954,63.47999954,55682000,FACEBOOK
28/5/2014,63.38999939,64.13999939,62.61999893,63.50999832,63.50999832,47795000,FACEBOOK
29/5/2014,63.84000015,64.30000305,63.50999832,63.83000183,63.83000183,42700000,FACEBOOK
30/5/2014,63.95000076,64.16999817,62.56000137,63.29999924,63.29999924,45253500,FACEBOOK
2/6/2014,63.22999954,63.59000015,62.04999924,63.08000183,63.08000183,35996000,FACEBOOK
3/6/2014,62.61999893,63.41999817,62.31999969,62.86999893,62.86999893,32217000,FACEBOOK
4/6/2014,62.45000076,63.59000015,62.06999969,63.34000015,63.34000015,36514000,FACEBOOK
5/6/2014,63.65999985,64.36000061,62.81999969,63.18999863,63.18999863,47352000,FACEBOOK
6/6/2014,63.36999893,63.47999954,62.15000153,62.5,62.5,42442000,FACEBOOK
9/6/2014,62.40000153,63.34000015,61.79000092,62.88000107,62.88000107,37617000,FACEBOOK
10/6/2014,63.52999878,65.81999969,63.5,65.76999664,65.76999664,69338000,FACEBOOK
11/6/2014,65.31999969,65.80000305,64.90000153,65.77999878,65.77999878,44242000,FACEBOOK
12/6/2014,65.84999847,66.47000122,64.05999756,64.29000092,64.29000092,55730000,FACEBOOK
13/6/2014,64.69999695,64.97000122,63.83000183,64.5,64.5,29419000,FACEBOOK
16/6/2014,64.16000366,64.87999725,63.75,64.19000244,64.19000244,31046000,FACEBOOK
17/6/2014,64.09999847,64.87999725,63.93000031,64.40000153,64.40000153,27715000,FACEBOOK
18/6/2014,64.48999786,65.75,64.05000305,65.59999847,65.59999847,35570000,FACEBOOK
19/6/2014,65.45999908,65.58000183,64.20999908,64.33999634,64.33999634,34245000,FACEBOOK
20/6/2014,64.45999908,64.80999756,63.34999847,64.5,64.5,46466000,FACEBOOK
23/6/2014,64.31999969,65.66000366,64.22000122,65.37000275,65.37000275,34560000,FACEBOOK
24/6/2014,65.36000061,67.16999817,65.26999664,65.72000122,65.72000122,57335000,FACEBOOK
25/6/2014,65.58000183,67.48000336,65.56999969,67.44000244,67.44000244,44308000,FACEBOOK
26/6/2014,68,68,66.90000153,67.12999725,67.12999725,47714000,FACEBOOK
27/6/2014,67.30999756,67.69999695,66.83999634,67.59999847,67.59999847,46461000,FACEBOOK
30/6/2014,67.45999908,67.91999817,67.12999725,67.29000092,67.29000092,27102800,FACEBOOK
1/7/2014,67.58000183,68.44000244,67.38999939,68.05999756,68.05999756,33243000,FACEBOOK
2/7/2014,68.04000092,68.30000305,65.79000092,66.44999695,66.44999695,41895000,FACEBOOK
3/7/2014,66.86000061,67,65.76000214,66.29000092,66.29000092,25203200,FACEBOOK
7/7/2014,66.30000305,66.56999969,65.12000275,65.29000092,65.29000092,28745000,FACEBOOK
8/7/2014,65.05999756,65.55999756,62.20999908,62.75999832,62.75999832,68926000,FACEBOOK
9/7/2014,63.40999985,65.12000275,63.15000153,64.97000122,64.97000122,51432000,FACEBOOK
10/7/2014,63.31000137,65.33999634,63.04999924,64.87000275,64.87000275,44422000,FACEBOOK
11/7/2014,65.27999878,66.58999634,64.79000092,66.33999634,66.33999634,39212000,FACEBOOK
14/7/2014,67.12999725,68.16999817,66.90000153,67.90000153,67.90000153,38537000,FACEBOOK
15/7/2014,67.95999908,68.08999634,66.26000214,67.16999817,67.16999817,44213200,FACEBOOK
16/7/2014,67.54000092,67.94000244,67.06999969,67.66000366,67.66000366,29541600,FACEBOOK
17/7/2014,67.02999878,67.84999847,66.04000092,66.41000366,66.41000366,38188000,FACEBOOK
18/7/2014,66.80000305,68.45999908,66.16000366,68.41999817,68.41999817,42456000,FACEBOOK
21/7/2014,68.80999756,69.95999908,68.5,69.40000153,69.40000153,49539000,FACEBOOK
22/7/2014,69.76000214,69.76999664,68.61000061,69.26999664,69.26999664,40398000,FACEBOOK
23/7/2014,69.73999786,71.33000183,69.61000061,71.29000092,71.29000092,78435000,FACEBOOK
24/7/2014,75.95999908,76.73999786,74.51000214,74.98000336,74.98000336,124168000,FACEBOOK
25/7/2014,74.98999786,75.66999817,74.66000366,75.19000244,75.19000244,45917000,FACEBOOK
28/7/2014,75.16999817,75.5,73.84999847,74.91999817,74.91999817,41725000,FACEBOOK
29/7/2014,74.72000122,74.91999817,73.41999817,73.70999908,73.70999908,41324000,FACEBOOK
30/7/2014,74.20999908,75.19000244,74.12999725,74.68000031,74.68000031,36853000,FACEBOOK
31/7/2014,74,74.16999817,72.44000244,72.65000153,72.65000153,43992000,FACEBOOK
1/8/2014,72.22000122,73.22000122,71.55000305,72.36000061,72.36000061,43535000,FACEBOOK
4/8/2014,72.36000061,73.87999725,72.36000061,73.51000214,73.51000214,30777000,FACEBOOK
5/8/2014,73.19999695,73.58999634,72.18000031,72.69000244,72.69000244,34986000,FACEBOOK
6/8/2014,72.01999664,73.72000122,71.79000092,72.47000122,72.47000122,30986000,FACEBOOK
7/8/2014,73,74,72.69999695,73.16999817,73.16999817,38141000,FACEBOOK
8/8/2014,73.40000153,73.43000031,72.55999756,73.05999756,73.05999756,27202000,FACEBOOK
11/8/2014,73.45999908,73.91000366,73.05999756,73.44000244,73.44000244,24591000,FACEBOOK
12/8/2014,73.08999634,73.33000183,72.22000122,72.83000183,72.83000183,27419000,FACEBOOK
13/8/2014,73.12000275,74.25,73.05000305,73.76999664,73.76999664,29266000,FACEBOOK
14/8/2014,73.97000122,74.37999725,73.69000244,74.30000305,74.30000305,22207000,FACEBOOK
15/8/2014,74.31999969,74.65000153,73,73.62999725,73.62999725,38846600,FACEBOOK
18/8/2014,74,74.72000122,73.95999908,74.58999634,74.58999634,23974000,FACEBOOK
19/8/2014,74.80999756,75.58000183,74.51000214,75.29000092,75.29000092,26679000,FACEBOOK
20/8/2014,74.97000122,75.18000031,74.62000275,74.80999756,74.80999756,22917000,FACEBOOK
21/8/2014,74.91999817,75.19000244,74.41000366,74.56999969,74.56999969,20102000,FACEBOOK
22/8/2014,74.33999634,74.73000336,73.56999969,74.56999969,74.56999969,20897000,FACEBOOK
25/8/2014,74.94000244,75.27999878,74.79000092,75.01999664,75.01999664,19734000,FACEBOOK
26/8/2014,75,75.98999786,74.73000336,75.95999908,75.95999908,23993000,FACEBOOK
27/8/2014,75.26999664,75.48999786,74.45999908,74.62999725,74.62999725,36323000,FACEBOOK
28/8/2014,74,74.43000031,73.73000336,73.86000061,73.86000061,21947000,FACEBOOK
29/8/2014,74.30000305,74.81999969,74.01000214,74.81999969,74.81999969,26241000,FACEBOOK
2/9/2014,75.01000214,76.69999695,74.81999969,76.68000031,76.68000031,34979000,FACEBOOK
3/9/2014,77.13999939,77.48000336,75.59999847,75.83000183,75.83000183,32389000,FACEBOOK
4/9/2014,75.88999939,76.93000031,75.52999878,75.94999695,75.94999695,26676000,FACEBOOK
5/9/2014,76.09999847,77.37999725,75.59999847,77.26000214,77.26000214,29476000,FACEBOOK
8/9/2014,77.26000214,78.16999817,77.01000214,77.88999939,77.88999939,28183000,FACEBOOK
9/9/2014,77.58999634,78.16999817,76.19999695,76.66999817,76.66999817,28882000,FACEBOOK
10/9/2014,76.51999664,77.94999695,76.51000214,77.43000031,77.43000031,29909000,FACEBOOK
11/9/2014,77.12999725,78.36000061,77.05000305,77.91999817,77.91999817,32219000,FACEBOOK
12/9/2014,78.01999664,78.30000305,77.09999847,77.48000336,77.48000336,26676800,FACEBOOK
15/9/2014,77.15000153,77.25,73.43000031,74.58000183,74.58000183,49679000,FACEBOOK
16/9/2014,73.51999664,76.23000336,73.06999969,76.08000183,76.08000183,37742000,FACEBOOK
17/9/2014,75.95999908,77.25,75.56999969,76.43000031,76.43000031,28693000,FACEBOOK
18/9/2014,76.76999664,77.33000183,76.51999664,77,77,23031000,FACEBOOK
19/9/2014,77.40000153,78.30000305,76.44000244,77.91000366,77.91000366,76671000,FACEBOOK
22/9/2014,77,77.52999878,75.94999695,76.80000305,76.80000305,31961000,FACEBOOK
23/9/2014,76.33000183,78.62999725,76.04000092,78.29000092,78.29000092,36814000,FACEBOOK
24/9/2014,78.09999847,78.62000275,77.51000214,78.54000092,78.54000092,30680000,FACEBOOK
25/9/2014,78.59999847,78.94000244,77.12999725,77.22000122,77.22000122,37533000,FACEBOOK
26/9/2014,77.58999634,78.83999634,77.33000183,78.79000092,78.79000092,28872000,FACEBOOK
29/9/2014,78.12000275,79.19999695,77.91000366,79,79,34031000,FACEBOOK
30/9/2014,79.34999847,79.70999908,78.59999847,79.04000092,79.04000092,35899000,FACEBOOK
1/10/2014,78.77999878,78.81999969,75.90000153,76.55000305,76.55000305,55090000,FACEBOOK
2/10/2014,76.56999969,77.48000336,75.63999939,77.08000183,77.08000183,36488000,FACEBOOK
3/10/2014,77.76000214,78.05999756,77.26000214,77.44000244,77.44000244,23340000,FACEBOOK
6/10/2014,77.19000244,77.88999939,76.84999847,77.55999756,77.55999756,25729000,FACEBOOK
7/10/2014,77.05000305,77.94999695,76.23999786,76.29000092,76.29000092,25317000,FACEBOOK
8/10/2014,76.18000031,77.70999908,75.09999847,77.51999664,77.51999664,32976000,FACEBOOK
9/10/2014,77.27999878,77.76000214,75.84999847,75.91000366,75.91000366,32487000,FACEBOOK
10/10/2014,75.58999634,76.5,72.76000214,72.91000366,72.91000366,52146000,FACEBOOK
13/10/2014,73.23000336,74.77999878,72.51999664,72.98999786,72.98999786,43938000,FACEBOOK
14/10/2014,74,74.18000031,72.05000305,73.58999634,73.58999634,50299000,FACEBOOK
15/10/2014,71.69000244,73.80000305,70.31999969,73.20999908,73.20999908,61528000,FACEBOOK
16/10/2014,70.79000092,73.34999847,70.58000183,72.62999725,72.62999725,53529000,FACEBOOK
17/10/2014,74.23000336,76,73.75,75.94999695,75.94999695,76342000,FACEBOOK
20/10/2014,75.59999847,77.08999634,75.37999725,76.94999695,76.94999695,34701000,FACEBOOK
21/10/2014,77.55999756,78.73999786,77.15000153,78.69000244,78.69000244,32252000,FACEBOOK
22/10/2014,78.81999969,79.84999847,78.01000214,78.37000275,78.37000275,41862000,FACEBOOK
23/10/2014,79.37999725,80.62999725,79.01000214,80.04000092,80.04000092,35056000,FACEBOOK
24/10/2014,80.19999695,80.81999969,79.31999969,80.66999817,80.66999817,32248000,FACEBOOK
27/10/2014,80.73999786,80.80000305,79.76000214,80.27999878,80.27999878,30169000,FACEBOOK
28/10/2014,80.18000031,81.16000366,79.56999969,80.76999664,80.76999664,74212000,FACEBOOK
29/10/2014,75.44999695,76.87999725,74.77999878,75.86000061,75.86000061,106120000,FACEBOOK
30/10/2014,75.05000305,75.34999847,72.90000153,74.11000061,74.11000061,83270000,FACEBOOK
31/10/2014,74.93000031,75.69999695,74.44999695,74.98999786,74.98999786,44544000,FACEBOOK
3/11/2014,75.47000122,75.51999664,73.69999695,73.87999725,73.87999725,40727000,FACEBOOK
4/11/2014,74.23000336,75.76999664,73.65000153,75.76000214,75.76000214,39326000,FACEBOOK
5/11/2014,76.51000214,76.80000305,74.41999817,74.83000183,74.83000183,35913000,FACEBOOK
6/11/2014,74.88999939,75.59999847,74.30999756,75.26000214,75.26000214,21383000,FACEBOOK
7/11/2014,75.38999939,75.86000061,75.01999664,75.59999847,75.59999847,20774000,FACEBOOK
10/11/2014,75.36000061,75.48000336,74.61000061,75,75,21575100,FACEBOOK
11/11/2014,74.94999695,74.98000336,74.02999878,74.61000061,74.61000061,18715700,FACEBOOK
12/11/2014,74.27999878,75.13999939,73.54000092,74.72000122,74.72000122,26536600,FACEBOOK
13/11/2014,74.73999786,75.23999786,73.63999939,74.25,74.25,26448500,FACEBOOK
14/11/2014,74.26999664,74.93000031,74.04000092,74.87999725,74.87999725,19476900,FACEBOOK
17/11/2014,74.87999725,75.66000366,73.87999725,74.23999786,74.23999786,28701200,FACEBOOK
18/11/2014,74.44999695,74.80000305,73.90000153,74.33999634,74.33999634,20690500,FACEBOOK
19/11/2014,74.01000214,74.54000092,73.11000061,73.33000183,73.33000183,25441200,FACEBOOK
20/11/2014,72.80000305,73.98999786,72.51000214,73.59999847,73.59999847,19154900,FACEBOOK
21/11/2014,74.5,74.5,73.5,73.75,73.75,23060400,FACEBOOK
24/11/2014,73.54000092,74.34999847,73.34999847,74.01000214,74.01000214,22103800,FACEBOOK
25/11/2014,74.20999908,75.73999786,74.12999725,75.62999725,75.62999725,32250200,FACEBOOK
26/11/2014,75.52999878,77.77999878,75.51000214,77.62000275,77.62000275,32695300,FACEBOOK
28/11/2014,77.66999817,78.26999664,77.23000336,77.69999695,77.69999695,15992000,FACEBOOK
1/12/2014,77.26000214,77.30999756,74.80000305,75.09999847,75.09999847,31789900,FACEBOOK
2/12/2014,75.33000183,75.91000366,75.04000092,75.45999908,75.45999908,16773900,FACEBOOK
3/12/2014,75.37999725,75.73000336,74.40000153,74.87999725,74.87999725,16689900,FACEBOOK
4/12/2014,74.83000183,75.55000305,74.66000366,75.23999786,75.23999786,14362800,FACEBOOK
5/12/2014,75.80000305,76.76000214,75.36000061,76.36000061,76.36000061,24306400,FACEBOOK
8/12/2014,76.18000031,77.25,75.40000153,76.51999664,76.51999664,25733900,FACEBOOK
9/12/2014,75.19999695,76.93000031,74.77999878,76.83999634,76.83999634,25358600,FACEBOOK
10/12/2014,76.65000153,77.55000305,76.06999969,76.18000031,76.18000031,32210500,FACEBOOK
11/12/2014,76.51999664,78.51999664,76.48000336,77.73000336,77.73000336,33462100,FACEBOOK
12/12/2014,77.16000366,78.87999725,77.01999664,77.83000183,77.83000183,28091600,FACEBOOK
15/12/2014,78.45999908,78.58000183,76.55999756,76.98999786,76.98999786,29396500,FACEBOOK
16/12/2014,76.19000244,77.38999939,74.58999634,74.69000244,74.69000244,31554600,FACEBOOK
17/12/2014,75.01000214,76.41000366,74.90000153,76.11000061,76.11000061,29203900,FACEBOOK
18/12/2014,76.88999939,78.40000153,76.51000214,78.40000153,78.40000153,34222100,FACEBOOK
19/12/2014,78.75,80,78.33000183,79.87999725,79.87999725,43335000,FACEBOOK
22/12/2014,80.08000183,81.88999939,80,81.44999695,81.44999695,31395800,FACEBOOK
23/12/2014,82.01999664,82.16999817,80.40000153,80.61000061,80.61000061,19865800,FACEBOOK
24/12/2014,81.02999878,81.43000031,80.75,80.76999664,80.76999664,7685500,FACEBOOK
26/12/2014,81.01999664,81.27999878,80.51000214,80.77999878,80.77999878,10647400,FACEBOOK
29/12/2014,80.48999786,80.95999908,79.70999908,80.01999664,80.01999664,14134700,FACEBOOK
30/12/2014,79.84999847,80.58999634,79.09999847,79.22000122,79.22000122,14370800,FACEBOOK
31/12/2014,79.54000092,79.80000305,77.86000061,78.01999664,78.01999664,19935400,FACEBOOK
2/1/2015,78.58000183,78.93000031,77.69999695,78.44999695,78.44999695,18177500,FACEBOOK
5/1/2015,77.98000336,79.25,76.86000061,77.19000244,77.19000244,26452200,FACEBOOK
6/1/2015,77.23000336,77.58999634,75.36000061,76.15000153,76.15000153,27399300,FACEBOOK
7/1/2015,76.76000214,77.36000061,75.81999969,76.15000153,76.15000153,22045300,FACEBOOK
8/1/2015,76.73999786,78.23000336,76.08000183,78.18000031,78.18000031,23961000,FACEBOOK
9/1/2015,78.19999695,78.62000275,77.19999695,77.73999786,77.73999786,21157000,FACEBOOK
12/1/2015,77.83999634,78,76.20999908,76.72000122,76.72000122,19190200,FACEBOOK
13/1/2015,77.23000336,78.08000183,75.84999847,76.44999695,76.44999695,25179600,FACEBOOK
14/1/2015,76.41999817,77.19999695,76.02999878,76.27999878,76.27999878,25918600,FACEBOOK
15/1/2015,76.40000153,76.56999969,73.54000092,74.05000305,74.05000305,34134000,FACEBOOK
16/1/2015,74.04000092,75.31999969,73.83999634,75.18000031,75.18000031,21791500,FACEBOOK
20/1/2015,75.72000122,76.30999756,74.81999969,76.23999786,76.23999786,22821600,FACEBOOK
21/1/2015,76.16000366,77.30000305,75.84999847,76.73999786,76.73999786,25096700,FACEBOOK
22/1/2015,77.16999817,77.75,76.68000031,77.65000153,77.65000153,19519500,FACEBOOK
23/1/2015,77.65000153,78.19000244,77.04000092,77.83000183,77.83000183,16746500,FACEBOOK
26/1/2015,77.98000336,78.47000122,77.29000092,77.5,77.5,19260800,FACEBOOK
27/1/2015,76.70999908,76.87999725,75.62999725,75.77999878,75.77999878,20110000,FACEBOOK
28/1/2015,76.90000153,77.63999939,76,76.23999786,76.23999786,53306400,FACEBOOK
29/1/2015,76.84999847,78.01999664,74.20999908,78,78,61293500,FACEBOOK
30/1/2015,78,78.16000366,75.75,75.91000366,75.91000366,42649500,FACEBOOK
2/2/2015,76.11000061,76.13999939,73.75,74.98999786,74.98999786,41955300,FACEBOOK
3/2/2015,75.19000244,75.58000183,73.86000061,75.40000153,75.40000153,26957700,FACEBOOK
4/2/2015,75.08999634,76.34999847,75.01000214,75.62999725,75.62999725,20277400,FACEBOOK
5/2/2015,75.70999908,75.98000336,75.20999908,75.61000061,75.61000061,15062600,FACEBOOK
6/2/2015,75.68000031,75.69999695,74.25,74.47000122,74.47000122,21211000,FACEBOOK
9/2/2015,74.05000305,74.83000183,73.44999695,74.44000244,74.44000244,16194300,FACEBOOK
10/2/2015,74.84999847,75.33999634,74.5,75.19000244,75.19000244,15811300,FACEBOOK
11/2/2015,75.08999634,76.75,75.02999878,76.51000214,76.51000214,20877400,FACEBOOK
12/2/2015,76.86000061,76.87000275,75.88999939,76.23000336,76.23000336,17235000,FACEBOOK
13/2/2015,76.45999908,76.48000336,75.5,75.73999786,75.73999786,18621900,FACEBOOK
17/2/2015,75.30000305,76.91000366,75.08000183,75.59999847,75.59999847,25254400,FACEBOOK
18/2/2015,75.94000244,76.90000153,75.44999695,76.70999908,76.70999908,22426400,FACEBOOK
19/2/2015,76.98999786,79.83999634,76.94999695,79.41999817,79.41999817,45851200,FACEBOOK
20/2/2015,79.55000305,80.33999634,79.19999695,79.90000153,79.90000153,36931700,FACEBOOK
23/2/2015,79.95999908,80.19000244,78.37999725,78.83999634,78.83999634,24139100,FACEBOOK
24/2/2015,78.5,79.48000336,78.09999847,78.44999695,78.44999695,18897100,FACEBOOK
25/2/2015,78.5,80.19999695,78.5,79.55999756,79.55999756,25593800,FACEBOOK
26/2/2015,79.87999725,81.37000275,79.72000122,80.41000366,80.41000366,31111900,FACEBOOK
27/2/2015,80.68000031,81.23000336,78.62000275,78.97000122,78.97000122,30739200,FACEBOOK
2/3/2015,79,79.86000061,78.51999664,79.75,79.75,21662500,FACEBOOK
3/3/2015,79.61000061,79.69999695,78.51999664,79.59999847,79.59999847,18635000,FACEBOOK
4/3/2015,79.30000305,81.15000153,78.84999847,80.90000153,80.90000153,28126700,FACEBOOK
5/3/2015,81.23000336,81.98999786,81.05000305,81.20999908,81.20999908,27825700,FACEBOOK
6/3/2015,80.90000153,81.33000183,79.83000183,80.01000214,80.01000214,24488600,FACEBOOK
9/3/2015,79.68000031,79.91000366,78.62999725,79.44000244,79.44000244,18925100,FACEBOOK
10/3/2015,78.5,79.26000214,77.55000305,77.55000305,77.55000305,23067100,FACEBOOK
11/3/2015,77.80000305,78.43000031,77.26000214,77.56999969,77.56999969,20215700,FACEBOOK
12/3/2015,78.09999847,79.05000305,77.91000366,78.93000031,78.93000031,16093300,FACEBOOK
13/3/2015,78.59999847,79.37999725,77.68000031,78.05000305,78.05000305,18557300,FACEBOOK
16/3/2015,77.95999908,78.12000275,77.36000061,78.06999969,78.06999969,19305400,FACEBOOK
17/3/2015,78.36000061,79.77999878,78.33999634,79.36000061,79.36000061,22170000,FACEBOOK
18/3/2015,79.25,81.23999786,79.16999817,80.91000366,80.91000366,36912400,FACEBOOK
19/3/2015,81.12000275,83,81,82.75,82.75,42099500,FACEBOOK
20/3/2015,83.38999939,84.59999847,83.06999969,83.80000305,83.80000305,44466300,FACEBOOK
23/3/2015,83.91999817,84.95999908,83.30000305,84.43000031,84.43000031,27357300,FACEBOOK
24/3/2015,84.70999908,86.06999969,84.51999664,85.30999756,85.30999756,32576500,FACEBOOK
25/3/2015,85.5,85.51999664,82.91999817,82.91999817,82.91999817,37436100,FACEBOOK
26/3/2015,82.72000122,83.76999664,82.13999939,83.01000214,83.01000214,32794800,FACEBOOK
27/3/2015,83.37999725,83.94999695,82.87999725,83.30000305,83.30000305,18372600,FACEBOOK
30/3/2015,83.80999756,84.33999634,82.41000366,83.19999695,83.19999695,24527700,FACEBOOK
31/3/2015,82.90000153,83.5,82.20999908,82.22000122,82.22000122,19734300,FACEBOOK
1/4/2015,82.5,82.72000122,80.87000275,81.66999817,81.66999817,22058200,FACEBOOK
2/4/2015,82.25,82.55999756,81.44000244,81.55999756,81.55999756,19664100,FACEBOOK
6/4/2015,80.80000305,82.80999756,80.80000305,82.44000244,82.44000244,19062900,FACEBOOK
7/4/2015,82.65000153,83.41999817,82.22000122,82.31999969,82.31999969,17467000,FACEBOOK
8/4/2015,82.62999725,83.09999847,81.83999634,82.27999878,82.27999878,18966700,FACEBOOK
9/4/2015,82.5,82.80000305,81.70999908,82.16999817,82.16999817,15927300,FACEBOOK
10/4/2015,82.20999908,82.61000061,81.91000366,82.04000092,82.04000092,12529700,FACEBOOK
13/4/2015,81.93000031,83.94000244,81.91999817,83.01000214,83.01000214,26883100,FACEBOOK
14/4/2015,83.16999817,83.69000244,82.44000244,83.51999664,83.51999664,19634200,FACEBOOK
15/4/2015,83.55000305,83.66000366,82.26999664,82.70999908,82.70999908,22390900,FACEBOOK
16/4/2015,82.47000122,83.06999969,82.15000153,82.30999756,82.30999756,13769700,FACEBOOK
17/4/2015,81.48000336,82.11000061,80.37000275,80.77999878,80.77999878,24215000,FACEBOOK
20/4/2015,81.54000092,83.15000153,81.23999786,83.08999634,83.08999634,28796800,FACEBOOK
21/4/2015,84,84.48999786,83.54000092,83.62000275,83.62000275,27171900,FACEBOOK
22/4/2015,84.31999969,84.73999786,83.65000153,84.62999725,84.62999725,45548000,FACEBOOK
23/4/2015,84.09999847,85.58999634,82.41000366,82.41000366,82.41000366,73728100,FACEBOOK
24/4/2015,82.76999664,82.94000244,81.48000336,81.52999878,81.52999878,29660400,FACEBOOK
27/4/2015,81.87000275,82.93000031,81.62999725,81.91000366,81.91000366,25446000,FACEBOOK
28/4/2015,81.83000183,81.90000153,80.23000336,80.68000031,80.68000031,23775300,FACEBOOK
29/4/2015,80.01000214,81.38999939,79.51999664,80.47000122,80.47000122,26430300,FACEBOOK
30/4/2015,80.01000214,80.95999908,78.31999969,78.76999664,78.76999664,28999000,FACEBOOK
1/5/2015,79.23999786,79.76000214,78.11000061,78.98999786,78.98999786,24136400,FACEBOOK
4/5/2015,79.33000183,79.69000244,78.62999725,78.80999756,78.80999756,14692000,FACEBOOK
5/5/2015,78.55000305,78.80000305,77.22000122,77.55999756,77.55999756,22311300,FACEBOOK
6/5/2015,77.97000122,78.80999756,77.05000305,78.09999847,78.09999847,28663000,FACEBOOK
7/5/2015,78,78.94000244,77.55999756,78.43000031,78.43000031,19749400,FACEBOOK
8/5/2015,79.09999847,79.23000336,78.02999878,78.51000214,78.51000214,19943600,FACEBOOK
11/5/2015,78.48000336,79.02999878,77.93000031,78.01000214,78.01000214,18874100,FACEBOOK
12/5/2015,77.87000275,77.88999939,76.79000092,77.45999908,77.45999908,21285300,FACEBOOK
13/5/2015,77.72000122,78.52999878,77.65000153,78.44000244,78.44000244,21512300,FACEBOOK
14/5/2015,78.94000244,81.84999847,78.66999817,81.37000275,81.37000275,49438000,FACEBOOK
15/5/2015,81.41000366,81.51999664,80.18000031,80.41999817,80.41999817,27069900,FACEBOOK
18/5/2015,80.33000183,81.37999725,80.23000336,80.87999725,80.87999725,21613700,FACEBOOK
19/5/2015,81.25,81.69000244,80.55000305,80.62999725,80.62999725,17955400,FACEBOOK
20/5/2015,80.47000122,81.09999847,79.45999908,80.55000305,80.55000305,23056900,FACEBOOK
21/5/2015,80.19000244,80.91999817,80.08000183,80.48000336,80.48000336,13402700,FACEBOOK
22/5/2015,80.34999847,81.30999756,80.25,80.54000092,80.54000092,19567900,FACEBOOK
26/5/2015,80.43000031,80.59999847,79.08000183,79.33000183,79.33000183,16321300,FACEBOOK
27/5/2015,79.59999847,80.66000366,79.43000031,80.55000305,80.55000305,14160900,FACEBOOK
28/5/2015,80.25,81.06999969,80,80.15000153,80.15000153,11982000,FACEBOOK
29/5/2015,79.94999695,80.06999969,78.87999725,79.19000244,79.19000244,16134600,FACEBOOK
1/6/2015,79.30000305,80.37999725,78.66000366,80.29000092,80.29000092,18119000,FACEBOOK
2/6/2015,79.76000214,81.34999847,79.55999756,80.44000244,80.44000244,18923300,FACEBOOK
3/6/2015,81.34999847,82.52999878,81.25,82.44000244,82.44000244,31775000,FACEBOOK
4/6/2015,82.13999939,82.94999695,81.51000214,82.05000305,82.05000305,20863900,FACEBOOK
5/6/2015,81.87000275,82.45999908,81.51000214,82.13999939,82.13999939,16143100,FACEBOOK
8/6/2015,81.81999969,82,80.12999725,80.66999817,80.66999817,16915500,FACEBOOK
9/6/2015,80.59999847,81.19000244,79.31999969,80.66999817,80.66999817,16497500,FACEBOOK
10/6/2015,80.83000183,82.59999847,80.80999756,82.16000366,82.16000366,21531200,FACEBOOK
11/6/2015,82.30999756,82.90000153,81.36000061,81.83000183,81.83000183,18656800,FACEBOOK
12/6/2015,81.37000275,82.08999634,81.19999695,81.52999878,81.52999878,11417900,FACEBOOK
15/6/2015,80.55000305,80.93000031,80.06999969,80.70999908,80.70999908,18805100,FACEBOOK
16/6/2015,80.81999969,81.51000214,80.44999695,81.05999756,81.05999756,13693700,FACEBOOK
17/6/2015,81.76000214,82.22000122,81.33999634,81.79000092,81.79000092,18350300,FACEBOOK
18/6/2015,81.63999939,83.19000244,81.56999969,82.91000366,82.91000366,26782600,FACEBOOK
19/6/2015,82.83000183,82.98000336,82.12000275,82.51000214,82.51000214,23353200,FACEBOOK
22/6/2015,83.41000366,84.97000122,83.30999756,84.73999786,84.73999786,29383100,FACEBOOK
23/6/2015,84.95999908,87.97000122,84.76000214,87.87999725,87.87999725,50667900,FACEBOOK
24/6/2015,87.66000366,89.25,87.44999695,88.86000061,88.86000061,41370200,FACEBOOK
25/6/2015,89.26000214,89.40000153,87.83999634,87.98000336,87.98000336,27302000,FACEBOOK
26/6/2015,88.12000275,88.33999634,86.83000183,88.01000214,88.01000214,38214600,FACEBOOK
29/6/2015,86.61000061,87.5,85.73000336,85.80000305,85.80000305,35957900,FACEBOOK
30/6/2015,86.59999847,86.69999695,85.56999969,85.76999664,85.76999664,23016500,FACEBOOK
1/7/2015,86.76999664,87.94999695,86.48999786,86.91000366,86.91000366,25260000,FACEBOOK
2/7/2015,87.40000153,87.44000244,86.33999634,87.29000092,87.29000092,16908800,FACEBOOK
6/7/2015,86.48999786,88.19000244,86.38999939,87.55000305,87.55000305,24635900,FACEBOOK
7/7/2015,87.80000305,87.84999847,85.23000336,87.22000122,87.22000122,33059900,FACEBOOK
8/7/2015,86.29000092,86.75,85.44999695,85.65000153,85.65000153,24399300,FACEBOOK
9/7/2015,86.73000336,87.59999847,85.65000153,85.87999725,85.87999725,23307400,FACEBOOK
10/7/2015,87.34999847,88.22000122,86.76999664,87.94999695,87.94999695,23245900,FACEBOOK
13/7/2015,88.66000366,90.22000122,88.41999817,90.09999847,90.09999847,29976700,FACEBOOK
14/7/2015,90.45999908,90.80000305,89.65000153,89.68000031,89.68000031,26627800,FACEBOOK
15/7/2015,90,90.98999786,89.41999817,89.76000214,89.76000214,30886600,FACEBOOK
16/7/2015,90.27999878,90.86000061,89.76999664,90.84999847,90.84999847,21804100,FACEBOOK
17/7/2015,92.55000305,95.38999939,92.54000092,94.97000122,94.97000122,54001600,FACEBOOK
20/7/2015,95.84999847,98.59999847,95.36000061,97.91000366,97.91000366,54860500,FACEBOOK
21/7/2015,98.94999695,99.23999786,97.13999939,98.38999939,98.38999939,39453300,FACEBOOK
22/7/2015,96.73999786,97.58000183,95.91999817,97.04000092,97.04000092,28299500,FACEBOOK
23/7/2015,96.95999908,97.44999695,94.80999756,95.44000244,95.44000244,29418800,FACEBOOK
24/7/2015,97.34999847,97.76000214,95.87999725,96.94999695,96.94999695,33444900,FACEBOOK
27/7/2015,96.58000183,96.61000061,93.83000183,94.16999817,94.16999817,38585400,FACEBOOK
28/7/2015,94.83999634,95.55999756,93.30999756,95.29000092,95.29000092,35236000,FACEBOOK
29/7/2015,96.31999969,97.27999878,94.73999786,96.98999786,96.98999786,64648300,FACEBOOK
30/7/2015,94.91000366,95.80999756,91.80000305,95.20999908,95.20999908,86211300,FACEBOOK
31/7/2015,94.94999695,96.33000183,93.94999695,94.01000214,94.01000214,46509000,FACEBOOK
3/8/2015,93.52999878,95.08000183,92.80000305,94.13999939,94.13999939,29343100,FACEBOOK
4/8/2015,93.79000092,94.73000336,93.33000183,94.05999756,94.05999756,20136000,FACEBOOK
5/8/2015,95.25,97.08999634,95.18000031,96.44000244,96.44000244,29813200,FACEBOOK
6/8/2015,97.18000031,98.73999786,94.41999817,95.12000275,95.12000275,42271300,FACEBOOK
7/8/2015,95.37999725,95.40000153,93.61000061,94.30000305,94.30000305,23199100,FACEBOOK
10/8/2015,95.68000031,95.90000153,93.62999725,94.15000153,94.15000153,21624200,FACEBOOK
11/8/2015,93.73000336,94.76000214,92.90000153,93.62000275,93.62000275,22491000,FACEBOOK
12/8/2015,92.69999695,94.44000244,91.19000244,94.19000244,94.19000244,27050500,FACEBOOK
13/8/2015,94.05000305,94.73000336,93.34999847,93.43000031,93.43000031,17451800,FACEBOOK
14/8/2015,93.54000092,94.72000122,93.20999908,94.41999817,94.41999817,15929700,FACEBOOK
17/8/2015,94.41999817,94.45999908,93.38999939,93.93000031,93.93000031,18313500,FACEBOOK
18/8/2015,94.08000183,95.84999847,94.04000092,95.16999817,95.16999817,22278800,FACEBOOK
19/8/2015,94.62999725,96.09999847,94.16000366,95.30999756,95.30999756,23251300,FACEBOOK
20/8/2015,93.54000092,94.76999664,90.45999908,90.55999756,90.55999756,44598200,FACEBOOK
21/8/2015,87.51999664,89.18000031,85.61000061,86.05999756,86.05999756,62778700,FACEBOOK
24/8/2015,77.02999878,82.08999634,72,82.08999634,82.08999634,83710700,FACEBOOK
25/8/2015,86.94999695,87.66999817,83,83,83,52021200,FACEBOOK
26/8/2015,85.94999695,87.45999908,83.26000214,87.19000244,87.19000244,45124300,FACEBOOK
27/8/2015,89.09999847,90.05999756,87.19000244,89.73000336,89.73000336,42431400,FACEBOOK
28/8/2015,89.87999725,91.48000336,89.79000092,91.01000214,91.01000214,33215900,FACEBOOK
31/8/2015,90.59999847,91.05000305,88.88999939,89.43000031,89.43000031,32850700,FACEBOOK
1/9/2015,86.84999847,89.38999939,86.5,87.23000336,87.23000336,36097400,FACEBOOK
2/9/2015,88.80999756,89.88999939,87.62999725,89.88999939,89.88999939,27190500,FACEBOOK
3/9/2015,89.76000214,89.81999969,87.73000336,88.15000153,88.15000153,27048200,FACEBOOK
4/9/2015,87.19999695,88.38999939,86.69999695,88.26000214,88.26000214,27328700,FACEBOOK
8/9/2015,89.69000244,90.23999786,88.83000183,89.52999878,89.52999878,27012500,FACEBOOK
9/9/2015,90.77999878,91.98000336,90.16999817,90.44000244,90.44000244,32551100,FACEBOOK
10/9/2015,90.06999969,92.05999756,89.62999725,91.98000336,91.98000336,26437400,FACEBOOK
11/9/2015,91.68000031,92.08000183,91.12999725,92.05000305,92.05000305,21185000,FACEBOOK
14/9/2015,92.30999756,92.62000275,91.59999847,92.30999756,92.30999756,20127900,FACEBOOK
15/9/2015,92.37000275,93.25,91.79000092,92.90000153,92.90000153,18859400,FACEBOOK
16/9/2015,92.90000153,93.59999847,92.62999725,93.44999695,93.44999695,16321200,FACEBOOK
17/9/2015,93.37000275,95.51000214,92.90000153,94.33999634,94.33999634,27841800,FACEBOOK
18/9/2015,93.19999695,95.19000244,93.05000305,94.40000153,94.40000153,62300000,FACEBOOK
21/9/2015,94.62000275,96.48999786,94.51999664,95.55000305,95.55000305,28790000,FACEBOOK
22/9/2015,93.76999664,94.68000031,91.91999817,92.95999908,92.95999908,36888900,FACEBOOK
23/9/2015,93.40000153,94.31999969,92.80000305,93.97000122,93.97000122,21701400,FACEBOOK
24/9/2015,93.05999756,94.76999664,92.23999786,94.41000366,94.41000366,29106000,FACEBOOK
25/9/2015,95.79000092,95.84999847,92.05999756,92.76999664,92.76999664,28961600,FACEBOOK
28/9/2015,92.08000183,92.29000092,88.18000031,89.20999908,89.20999908,41199900,FACEBOOK
29/9/2015,89.09999847,90.05999756,85.72000122,86.66999817,86.66999817,42281800,FACEBOOK
30/9/2015,88.44000244,90.01999664,88.01000214,89.90000153,89.90000153,36169100,FACEBOOK
1/10/2015,90.05000305,90.94999695,88.36000061,90.94999695,90.94999695,29283700,FACEBOOK
2/10/2015,88.90000153,92.19999695,88.37000275,92.06999969,92.06999969,37881700,FACEBOOK
5/10/2015,92.94000244,94.26999664,92.66000366,94.01000214,94.01000214,27292500,FACEBOOK
6/10/2015,94.08000183,94.16999817,92.33999634,92.80000305,92.80000305,22172800,FACEBOOK
7/10/2015,93.11000061,93.66000366,91.37000275,92.40000153,92.40000153,24129300,FACEBOOK
8/10/2015,91.88999939,93.22000122,90.47000122,92.47000122,92.47000122,27290500,FACEBOOK
9/10/2015,92.90000153,93.73999786,92.23999786,93.23999786,93.23999786,20012900,FACEBOOK
12/10/2015,93.31999969,94.59999847,92.66999817,94.26000214,94.26000214,18449600,FACEBOOK
13/10/2015,93.66000366,95.37000275,93.55000305,94.12000275,94.12000275,19480300,FACEBOOK
14/10/2015,94.08000183,95.19999695,93.61000061,94.06999969,94.06999969,19253400,FACEBOOK
15/10/2015,94.98999786,96.30000305,94.90000153,95.95999908,95.95999908,27557500,FACEBOOK
16/10/2015,96.18000031,97.58999634,95.34999847,97.54000092,97.54000092,25412900,FACEBOOK
19/10/2015,97.18000031,98.56999969,96.91999817,98.47000122,98.47000122,23729900,FACEBOOK
20/10/2015,98.73000336,99.58999634,96.55999756,97,97,30881800,FACEBOOK
21/10/2015,97.37000275,98.18000031,96.47000122,97.11000061,97.11000061,21917800,FACEBOOK
22/10/2015,97.79000092,99.73000336,97.55000305,99.66999817,99.66999817,26392100,FACEBOOK
23/10/2015,101.9100037,102.8499985,100.1600037,102.1900024,102.1900024,42809700,FACEBOOK
26/10/2015,102.1999969,103.8099976,101.5500031,103.7699966,103.7699966,25961200,FACEBOOK
27/10/2015,102.9400024,104.0999985,102.4000015,103.6999969,103.6999969,23795500,FACEBOOK
28/10/2015,103.9000015,104.4800034,102.9199982,104.1999969,104.1999969,24081500,FACEBOOK
29/10/2015,103.9599991,105.1200027,103.5199966,104.8799973,104.8799973,20316700,FACEBOOK
30/10/2015,104.5100021,104.7200012,101.6500015,101.9700012,101.9700012,33487100,FACEBOOK
2/11/2015,101.7200012,103.4700012,101.1800003,103.3099976,103.3099976,24003900,FACEBOOK
3/11/2015,103.2200012,103.6500015,102.4000015,102.5800018,102.5800018,21242300,FACEBOOK
4/11/2015,103.1900024,104.1399994,102.4800034,103.9400024,103.9400024,43469300,FACEBOOK
5/11/2015,108.8000031,110.6500015,107.9499969,108.7600021,108.7600021,63232900,FACEBOOK
6/11/2015,108.0400009,108.7399979,105.9100037,107.0999985,107.0999985,35084300,FACEBOOK
9/11/2015,107,108.25,105.8600006,106.4899979,106.4899979,26383500,FACEBOOK
10/11/2015,105.9599991,108.1500015,105.2399979,107.9100037,107.9100037,25031700,FACEBOOK
11/11/2015,108.2699966,109.8700027,107.1100006,109.0100021,109.0100021,25057100,FACEBOOK
12/11/2015,108.4800034,109.3899994,108,108.0199966,108.0199966,20924700,FACEBOOK
13/11/2015,107.7099991,108.25,103.8300018,103.9499969,103.9499969,30278400,FACEBOOK
16/11/2015,103.3199997,104.1699982,100.4700012,104.0400009,104.0400009,49309200,FACEBOOK
17/11/2015,104.6200027,106.1999969,104.1399994,105.1299973,105.1299973,26807200,FACEBOOK
18/11/2015,105.8000031,107.8799973,105.3899994,107.7699966,107.7699966,23836500,FACEBOOK
19/11/2015,107.3600006,107.7300034,105.9499969,106.2600021,106.2600021,25520600,FACEBOOK
20/11/2015,106.8399963,107.8700027,106.6200027,107.3199997,107.3199997,22129600,FACEBOOK
23/11/2015,107.1900024,107.4700012,106.0800018,106.9499969,106.9499969,19897200,FACEBOOK
24/11/2015,106,106.4899979,104.3899994,105.7399979,105.7399979,23577300,FACEBOOK
25/11/2015,106.3300018,106.5999985,105.0999985,105.4100037,105.4100037,15150800,FACEBOOK
27/11/2015,105.7799988,105.9599991,104.8600006,105.4499969,105.4499969,5913100,FACEBOOK
30/11/2015,105.8399963,106.0999985,103.75,104.2399979,104.2399979,20383200,FACEBOOK
1/12/2015,104.8300018,107.1500015,104.5,107.1200027,107.1200027,22781900,FACEBOOK
2/12/2015,107,107.9199982,105.7900009,106.0699997,106.0699997,24429100,FACEBOOK
3/12/2015,106.2699966,106.8499985,103.3499985,104.3799973,104.3799973,23236500,FACEBOOK
4/12/2015,104.8099976,107.7300034,104.1100006,106.1800003,106.1800003,21224700,FACEBOOK
7/12/2015,106.4800034,106.8300018,104.6600037,105.6100006,105.6100006,15474900,FACEBOOK
8/12/2015,104,106.9100037,103.9499969,106.4899979,106.4899979,20401800,FACEBOOK
9/12/2015,106.1800003,106.4400024,103.5500031,104.5999985,104.5999985,23517300,FACEBOOK
10/12/2015,105.0500031,106.4000015,104.4100037,105.4199982,105.4199982,17454300,FACEBOOK
11/12/2015,104.1500015,104.3399963,101.9100037,102.1200027,102.1200027,26427700,FACEBOOK
14/12/2015,102.2900009,104.7399979,101.4599991,104.6600037,104.6600037,24648100,FACEBOOK
15/12/2015,105.3000031,105.8000031,104.2799988,104.5500031,104.5500031,21764300,FACEBOOK
16/12/2015,105.3700027,107.0899963,104.1900024,106.7900009,106.7900009,22680500,FACEBOOK
17/12/2015,107.4899979,107.75,106.1299973,106.2200012,106.2200012,21675700,FACEBOOK
18/12/2015,106.0800018,106.5899963,103.9700012,104.0400009,104.0400009,35994200,FACEBOOK
21/12/2015,104.9100037,105.1500015,103.5999985,104.7699966,104.7699966,16138800,FACEBOOK
22/12/2015,105.2200012,105.6600037,104.8099976,105.5100021,105.5100021,14597100,FACEBOOK
23/12/2015,105.8899994,106.1100006,103.8600006,104.6299973,104.6299973,19599700,FACEBOOK
24/12/2015,104.7399979,105.3199997,104.5,105.0199966,105.0199966,6501800,FACEBOOK
28/12/2015,105.0199966,105.9800034,104.5299988,105.9300003,105.9300003,13069700,FACEBOOK
29/12/2015,106.4199982,107.7399979,106.25,107.2600021,107.2600021,17179900,FACEBOOK
30/12/2015,107,107.25,106.0599976,106.2200012,106.2200012,13115000,FACEBOOK
31/12/2015,106,106.1699982,104.6200027,104.6600037,104.6600037,18391100,FACEBOOK
4/1/2016,101.9499969,102.2399979,99.75,102.2200012,102.2200012,37912400,FACEBOOK
5/1/2016,102.8899994,103.7099991,101.6699982,102.7300034,102.7300034,23258200,FACEBOOK
6/1/2016,101.1299973,103.7699966,100.9000015,102.9700012,102.9700012,25096200,FACEBOOK
7/1/2016,100.5,101.4300003,97.30000305,97.91999817,97.91999817,45172900,FACEBOOK
8/1/2016,99.87999725,100.5,97.02999878,97.33000183,97.33000183,35402300,FACEBOOK
11/1/2016,97.91000366,98.59999847,95.38999939,97.51000214,97.51000214,29932400,FACEBOOK
12/1/2016,99,99.95999908,97.55000305,99.37000275,99.37000275,28395400,FACEBOOK
13/1/2016,100.5800018,100.5800018,95.20999908,95.44000244,95.44000244,33410600,FACEBOOK
14/1/2016,95.84999847,98.87000275,92.44999695,98.37000275,98.37000275,48658600,FACEBOOK
15/1/2016,93.98000336,96.37999725,93.54000092,94.97000122,94.97000122,46132800,FACEBOOK
19/1/2016,96.52999878,97.41999817,93.91999817,95.26000214,95.26000214,30998300,FACEBOOK
20/1/2016,92.83000183,95,89.37000275,94.34999847,94.34999847,59051400,FACEBOOK
21/1/2016,94.91000366,95.98999786,92.62000275,94.16000366,94.16000366,30518900,FACEBOOK
22/1/2016,96.41000366,98.06999969,95.48999786,97.94000244,97.94000244,30495400,FACEBOOK
25/1/2016,98.72000122,99.48000336,96.93000031,97.01000214,97.01000214,32482000,FACEBOOK
26/1/2016,97.76000214,97.87999725,95.66000366,97.33999634,97.33999634,26877100,FACEBOOK
27/1/2016,97.79000092,97.84999847,94.23000336,94.44999695,94.44999695,58699400,FACEBOOK
28/1/2016,107.1999969,110.3399963,104.8099976,109.1100006,109.1100006,107475300,FACEBOOK
29/1/2016,108.9899979,112.8399963,108.8399963,112.2099991,112.2099991,62739500,FACEBOOK
1/2/2016,112.2699966,115.7200012,112.0100021,115.0899963,115.0899963,46132700,FACEBOOK
2/2/2016,114.8000031,117.5899963,113.1999969,114.6100006,114.6100006,59778600,FACEBOOK
3/2/2016,115.2699966,115.3399963,109.75,112.6900024,112.6900024,56919300,FACEBOOK
4/2/2016,111.8000031,111.9400024,109.25,110.4899979,110.4899979,38890200,FACEBOOK
5/2/2016,109.5100021,109.5800018,103.1800003,104.0699997,104.0699997,76894700,FACEBOOK
8/2/2016,100.4100037,102.6800003,97.45999908,99.75,99.75,71229700,FACEBOOK
9/2/2016,97.13999939,102.4000015,96.81999969,99.54000092,99.54000092,62709000,FACEBOOK
10/2/2016,101.5500031,103.25,100.2399979,101,101,45179400,FACEBOOK
11/2/2016,99.59999847,105.1100006,98.87999725,101.9100037,101.9100037,43670600,FACEBOOK
12/2/2016,103.7399979,104.2399979,101.0899963,102.0100021,102.0100021,36176800,FACEBOOK
16/2/2016,103.8000031,103.9300003,100.2399979,101.6100006,101.6100006,45687200,FACEBOOK
17/2/2016,102.0199966,105.7200012,100.4000015,105.1999969,105.1999969,44073400,FACEBOOK
18/2/2016,105.8000031,106,103.0299988,103.4700012,103.4700012,29593500,FACEBOOK
19/2/2016,102.5500031,105.0199966,102.0599976,104.5699997,104.5699997,32404500,FACEBOOK
22/2/2016,105.4899979,108.25,105.3399963,107.1600037,107.1600037,35709700,FACEBOOK
23/2/2016,106.8499985,107.4700012,105.1200027,105.4599991,105.4599991,25319300,FACEBOOK
24/2/2016,104.2099991,106.9499969,102.7399979,106.8799973,106.8799973,34412400,FACEBOOK
25/2/2016,107.1100006,108.0699997,105.6100006,108.0699997,108.0699997,29906300,FACEBOOK
26/2/2016,108.6999969,109.4499969,107.1600037,107.9199982,107.9199982,26686200,FACEBOOK
29/2/2016,107.5999985,108.9100037,106.75,106.9199982,106.9199982,32779000,FACEBOOK
1/3/2016,107.8300018,109.8199997,107.5999985,109.8199997,109.8199997,26817300,FACEBOOK
2/3/2016,109.6800003,110.5500031,108.7699966,109.9499969,109.9499969,25670200,FACEBOOK
3/3/2016,110.25,110.3000031,108.5400009,109.5800018,109.5800018,21353100,FACEBOOK
4/3/2016,110.0500031,110.0500031,107.9300003,108.3899994,108.3899994,24938900,FACEBOOK
7/3/2016,108.0699997,108.0699997,104.7200012,105.7300034,105.7300034,31436400,FACEBOOK
8/3/2016,104.7799988,107.3700027,104.4000015,105.9300003,105.9300003,25617000,FACEBOOK
9/3/2016,106.6999969,107.5100021,105.4899979,107.5100021,107.5100021,20493300,FACEBOOK
10/3/2016,107.9100037,108.6600037,105.7699966,107.3199997,107.3199997,24854300,FACEBOOK
11/3/2016,108.4800034,109.4199982,107.9199982,109.4100037,109.4100037,20697600,FACEBOOK
14/3/2016,109.2799988,110.3300018,108.7699966,109.8899994,109.8899994,17249400,FACEBOOK
15/3/2016,109.1100006,110.8300018,108.8399963,110.6699982,110.6699982,17618500,FACEBOOK
16/3/2016,110.4899979,112.5,110.0999985,112.1800003,112.1800003,24744800,FACEBOOK
17/3/2016,112.1500015,112.6900024,110.7300034,111.0199966,111.0199966,24241200,FACEBOOK
18/3/2016,111.5599976,112.4199982,110.2699966,111.4499969,111.4499969,36256900,FACEBOOK
21/3/2016,111.6600037,112.3700027,111.0299988,111.8499985,111.8499985,18448000,FACEBOOK
22/3/2016,111.3600006,112.8799973,111.1699982,112.25,112.25,19001100,FACEBOOK
23/3/2016,112.0100021,113.1900024,112,112.5400009,112.5400009,18562000,FACEBOOK
24/3/2016,112.1299973,113.0899963,111.6800003,113.0500031,113.0500031,17839100,FACEBOOK
28/3/2016,113.3199997,114.5899963,112.9499969,113.6900024,113.6900024,21351800,FACEBOOK
29/3/2016,113.8300018,116.3199997,113.6399994,116.1399994,116.1399994,29825300,FACEBOOK
30/3/2016,116.7300034,116.9899979,114.3600006,114.6999969,114.6999969,33235200,FACEBOOK
31/3/2016,114.6999969,115.0100021,113.7699966,114.0999985,114.0999985,21207500,FACEBOOK
1/4/2016,113.75,116.1699982,113.3499985,116.0599976,116.0599976,24760500,FACEBOOK
4/4/2016,114.0699997,114.5500031,111.6100006,112.5500031,112.5500031,48487900,FACEBOOK
5/4/2016,112.1100006,113.3199997,111.9000015,112.2200012,112.2200012,22962400,FACEBOOK
6/4/2016,112.4700012,113.8099976,112.4199982,113.7099991,113.7099991,20814600,FACEBOOK
7/4/2016,113.7900009,114.8899994,113.0699997,113.6399994,113.6399994,20714500,FACEBOOK
8/4/2016,114.25,114.3300018,109.9000015,110.6299973,110.6299973,48497800,FACEBOOK
11/4/2016,110.6999969,110.9100037,108.7699966,108.9899979,108.9899979,39762300,FACEBOOK
12/4/2016,109.3399963,111.1600037,108.9899979,110.6100006,110.6100006,26248100,FACEBOOK
13/4/2016,112.2300034,112.6500015,106.5199966,110.5100021,110.5100021,88227400,FACEBOOK
14/4/2016,110.6200027,112.0400009,110.2600021,110.8399963,110.8399963,28473300,FACEBOOK
15/4/2016,110.7900009,110.9700012,109.1999969,109.6399994,109.6399994,20922800,FACEBOOK
18/4/2016,109.7399979,110.8099976,109.1999969,110.4499969,110.4499969,21167200,FACEBOOK
19/4/2016,111.0999985,112.4499969,109.1600037,112.2900009,112.2900009,30210500,FACEBOOK
20/4/2016,112.4300003,113.2699966,111.5599976,112.4199982,112.4199982,21027900,FACEBOOK
21/4/2016,112.5500031,114.0400009,112.3099976,113.4400024,113.4400024,20875200,FACEBOOK
22/4/2016,111.2099991,111.75,109.0100021,110.5599976,110.5599976,38458200,FACEBOOK
25/4/2016,109.8700027,110.6699982,109.0699997,110.0999985,110.0999985,21017900,FACEBOOK
26/4/2016,110.4899979,110.5,108.1500015,108.7600021,108.7600021,22521500,FACEBOOK
27/4/2016,107.9400024,108.9400024,106.3099976,108.8899994,108.8899994,52213100,FACEBOOK
28/4/2016,119.5800018,120.7900009,116.2300034,116.7300034,116.7300034,87110100,FACEBOOK
29/4/2016,116.8199997,117.8399963,115.8399963,117.5800018,117.5800018,37140600,FACEBOOK
2/5/2016,117.8300018,118.7300034,116.5699997,118.5699997,118.5699997,28095200,FACEBOOK
3/5/2016,117.5199966,118.1600037,117.0199966,117.4300003,117.4300003,24117500,FACEBOOK
4/5/2016,116.6100006,118.3000031,116.5699997,118.0599976,118.0599976,23448400,FACEBOOK
5/5/2016,118.0400009,118.9800034,117.25,117.8099976,117.8099976,22056700,FACEBOOK
6/5/2016,117.1600037,119.6399994,117.1100006,119.4899979,119.4899979,26395600,FACEBOOK
9/5/2016,119.5400009,120.2799988,118.9000015,119.2399979,119.2399979,21138100,FACEBOOK
10/5/2016,119.6200027,120.5,119,120.5,120.5,23220000,FACEBOOK
11/5/2016,120.4100037,121.0800018,119.4199982,119.5199966,119.5199966,22038400,FACEBOOK
12/5/2016,119.9800034,120.8399963,118.9000015,120.2799988,120.2799988,22035500,FACEBOOK
13/5/2016,120.3799973,120.6399994,119.6800003,119.8099976,119.8099976,18124300,FACEBOOK
16/5/2016,119.3799973,119.6100006,117.3499985,118.6699982,118.6699982,31247800,FACEBOOK
17/5/2016,118.8199997,119.0100021,117.1999969,117.3499985,117.3499985,21328600,FACEBOOK
18/5/2016,116.8000031,118.2699966,116.7300034,117.6500015,117.6500015,21642300,FACEBOOK
19/5/2016,117.0500031,117.4899979,115.8799973,116.8099976,116.8099976,20544100,FACEBOOK
20/5/2016,116.9599991,117.9899979,116.9499969,117.3499985,117.3499985,18944800,FACEBOOK
23/5/2016,117.4199982,117.5999985,115.9400024,115.9700012,115.9700012,20441000,FACEBOOK
24/5/2016,116.2399979,117.7300034,116.1200027,117.6999969,117.6999969,20183600,FACEBOOK
25/5/2016,118.1299973,118.6699982,117.3799973,117.8899994,117.8899994,20019800,FACEBOOK
26/5/2016,118.2399979,119.7600021,117.9199982,119.4700012,119.4700012,18481300,FACEBOOK
27/5/2016,119.5599976,119.8499985,119.0100021,119.3799973,119.3799973,13493600,FACEBOOK
31/5/2016,119.4599991,120.0999985,118.1200027,118.8099976,118.8099976,23547600,FACEBOOK
1/6/2016,118.5,119.0800018,117.8199997,118.7799988,118.7799988,15029500,FACEBOOK
2/6/2016,118.6900024,119.4400024,118.2200012,118.9300003,118.9300003,13228300,FACEBOOK
3/6/2016,118.9800034,118.9800034,117.8600006,118.4700012,118.4700012,14135100,FACEBOOK
6/6/2016,118.6200027,119.4300003,118.3600006,118.7900009,118.7900009,12744700,FACEBOOK
7/6/2016,119.2399979,119.3000031,117.6699982,117.7600021,117.7600021,17103000,FACEBOOK
8/6/2016,117.7600021,118.5999985,117.2699966,118.3899994,118.3899994,14505600,FACEBOOK
9/6/2016,118.1299973,118.6800003,117.7099991,118.5599976,118.5599976,13859200,FACEBOOK
10/6/2016,117.5400009,118.1100006,116.2600021,116.6200027,116.6200027,18510800,FACEBOOK
13/6/2016,115,115.4800034,113.3099976,113.9499969,113.9499969,31718200,FACEBOOK
14/6/2016,114.0699997,114.9499969,113.5800018,114.9400024,114.9400024,17618500,FACEBOOK
15/6/2016,115.3000031,115.4400024,114.0699997,114.5999985,114.5999985,19819400,FACEBOOK
16/6/2016,113.8700027,114.5,112.9400024,114.3899994,114.3899994,19236300,FACEBOOK
17/6/2016,114.4199982,114.4300003,112.5599976,113.0199966,113.0199966,24644300,FACEBOOK
20/6/2016,113.7699966,114.7200012,112.75,113.3700027,113.3700027,20785400,FACEBOOK
21/6/2016,114.1200027,115.2099991,113.9700012,114.3799973,114.3799973,19166300,FACEBOOK
22/6/2016,114.6500015,114.7399979,113.6100006,113.9100037,113.9100037,14846300,FACEBOOK
23/6/2016,114.3700027,115.0899963,113.5400009,115.0800018,115.0800018,16176900,FACEBOOK
24/6/2016,111.0100021,113.6800003,111,112.0800018,112.0800018,40643100,FACEBOOK
27/6/2016,111.5699997,111.5699997,108.2300034,108.9700012,108.9700012,36130400,FACEBOOK
28/6/2016,110.6299973,112.75,110.5500031,112.6999969,112.6999969,26813800,FACEBOOK
29/6/2016,113.3700027,114.25,113.0400009,114.1600037,114.1600037,20968300,FACEBOOK
30/6/2016,114.6699982,115.1800003,113.6699982,114.2799988,114.2799988,23192700,FACEBOOK
1/7/2016,114.1999969,115.1299973,113.8099976,114.1900024,114.1900024,14980000,FACEBOOK
5/7/2016,113.9400024,114.1999969,112.9700012,114.1999969,114.1999969,14207000,FACEBOOK
6/7/2016,113.3600006,116.7900009,112.9700012,116.6999969,116.6999969,24337600,FACEBOOK
7/7/2016,116.6299973,116.9700012,115.3600006,115.8499985,115.8499985,16630200,FACEBOOK
8/7/2016,116.4300003,117.5,115.8499985,117.2399979,117.2399979,18142600,FACEBOOK
11/7/2016,117.7099991,118.6999969,117.5,117.8700027,117.8700027,17711600,FACEBOOK
12/7/2016,118.6299973,118.7200012,117.5699997,117.9300003,117.9300003,15217700,FACEBOOK
13/7/2016,118.3899994,118.4000015,116.6800003,116.7799988,116.7799988,16207700,FACEBOOK
14/7/2016,117.5,117.6399994,116.6999969,117.2900009,117.2900009,14579700,FACEBOOK
15/7/2016,117.7399979,118.2799988,116.5800018,116.8600006,116.8600006,16646000,FACEBOOK
18/7/2016,117.3199997,119.6100006,116.8899994,119.3700027,119.3700027,20868400,FACEBOOK
19/7/2016,118.9899979,120.8499985,118.6600037,120.6100006,120.6100006,21541300,FACEBOOK
20/7/2016,121.25,122.1999969,120.5599976,121.9199982,121.9199982,20046500,FACEBOOK
21/7/2016,121.9199982,122.0999985,120.25,120.6100006,120.6100006,17801700,FACEBOOK
22/7/2016,119.9000015,121.0100021,119.3099976,121,121,18422400,FACEBOOK
25/7/2016,121.3899994,121.8499985,117.7799988,121.6299973,121.6299973,18487400,FACEBOOK
26/7/2016,122,122.0699997,120.75,121.2200012,121.2200012,17612000,FACEBOOK
27/7/2016,122.4199982,125,121.5100021,123.3399963,123.3399963,52654200,FACEBOOK
28/7/2016,127.5199966,128.3300018,123.6299973,125,125,78955800,FACEBOOK
29/7/2016,124.6500015,125.8399963,123.7099991,123.9400024,123.9400024,35058800,FACEBOOK
1/8/2016,123.8499985,124.5800018,122.8600006,124.3099976,124.3099976,25006900,FACEBOOK
2/8/2016,124.0599976,124.8000031,122.0699997,123.0899963,123.0899963,23968400,FACEBOOK
3/8/2016,123.0899963,123.9199982,122.3099976,122.5100021,122.5100021,18525300,FACEBOOK
4/8/2016,122.9400024,124.7900009,122.5100021,124.3600006,124.3600006,21066000,FACEBOOK
5/8/2016,124.9800034,125.8399963,124.6200027,125.1500015,125.1500015,20184000,FACEBOOK
8/8/2016,125.25,125.4499969,124.5500031,125.2600021,125.2600021,15233900,FACEBOOK
9/8/2016,125.3399963,126.0899963,124.5299988,125.0599976,125.0599976,19621000,FACEBOOK
10/8/2016,125.0699997,125.4800034,124.5400009,124.8799973,124.8799973,10670100,FACEBOOK
11/8/2016,125.1999969,125.3799973,124.75,124.9000015,124.9000015,11729500,FACEBOOK
12/8/2016,124.6999969,125,124.1800003,124.8799973,124.8799973,12159000,FACEBOOK
15/8/2016,124.9100037,124.9199982,123.6999969,123.9000015,123.9000015,19295100,FACEBOOK
16/8/2016,123.5,123.9199982,122.7799988,123.3000031,123.3000031,14222400,FACEBOOK
17/8/2016,123.6600037,124.3799973,122.8499985,124.3700027,124.3700027,13794200,FACEBOOK
18/8/2016,124.0100021,124.2600021,123.6399994,123.9100037,123.9100037,12400800,FACEBOOK
19/8/2016,123.5999985,124.1600037,123.2799988,123.5599976,123.5599976,11688300,FACEBOOK
22/8/2016,123.3300018,124.8300018,123.1100006,124.1500015,124.1500015,14386400,FACEBOOK
23/8/2016,124.5100021,125.0899963,124.25,124.3700027,124.3700027,13309500,FACEBOOK
24/8/2016,124.4700012,124.6900024,123.0899963,123.4800034,123.4800034,12243700,FACEBOOK
25/8/2016,123.1200027,124.3700027,123.0999985,123.8899994,123.8899994,10730800,FACEBOOK
26/8/2016,124.0500031,125.1900024,123.9100037,124.9599991,124.9599991,17504800,FACEBOOK
29/8/2016,124.3499985,126.7300034,124.3499985,126.5400009,126.5400009,15925900,FACEBOOK
30/8/2016,126.5999985,126.5999985,125.1500015,125.8399963,125.8399963,17804300,FACEBOOK
31/8/2016,125.5999985,126.2200012,125.0999985,126.1200027,126.1200027,14200600,FACEBOOK
1/9/2016,126.3799973,126.6299973,125.5999985,126.1699982,126.1699982,13536100,FACEBOOK
2/9/2016,126.8499985,126.8600006,126,126.5100021,126.5100021,12118800,FACEBOOK
6/9/2016,126.6699982,129.9400024,126.4700012,129.7299957,129.7299957,26278400,FACEBOOK
7/9/2016,130.0399933,131.9799957,129.9499969,131.0500031,131.0500031,27990800,FACEBOOK
8/9/2016,130.9199982,131.0800018,129.8099976,130.2700043,130.2700043,15676600,FACEBOOK
9/9/2016,129.7100067,129.9499969,127.0999985,127.0999985,127.0999985,27100700,FACEBOOK
12/9/2016,125.9599991,128.7599945,125.75,128.6900024,128.6900024,21252800,FACEBOOK
13/9/2016,128.0299988,128.3500061,126.6600037,127.2099991,127.2099991,18016200,FACEBOOK
14/9/2016,126.8899994,128.8000031,126.8899994,127.7699966,127.7699966,15691100,FACEBOOK
15/9/2016,127.9800034,129.1000061,127.6699982,128.3500061,128.3500061,15077200,FACEBOOK
16/9/2016,128.1999969,129.1799927,128.1999969,129.0700073,129.0700073,24119200,FACEBOOK
19/9/2016,129.9100037,129.9400024,128.2599945,128.6499939,128.6499939,14958800,FACEBOOK
20/9/2016,128.6499939,129.1699982,128.0299988,128.6399994,128.6399994,11083800,FACEBOOK
21/9/2016,129.1300049,130.0099945,128.3899994,129.9400024,129.9400024,14068300,FACEBOOK
22/9/2016,130.5,130.7299957,129.5599976,130.0800018,130.0800018,15538300,FACEBOOK
23/9/2016,127.5599976,128.6000061,127.3000031,127.9599991,127.9599991,28326300,FACEBOOK
26/9/2016,127.3700027,128.1600037,126.8000031,127.3099976,127.3099976,15064900,FACEBOOK
27/9/2016,127.6100006,129.0099945,127.4300003,128.6900024,128.6900024,15637100,FACEBOOK
28/9/2016,129.2100067,129.4700012,128.3999939,129.2299957,129.2299957,12047600,FACEBOOK
29/9/2016,129.1799927,129.2899933,127.5500031,128.0899963,128.0899963,14532200,FACEBOOK
30/9/2016,128.0299988,128.5899963,127.4499969,128.2700043,128.2700043,18402900,FACEBOOK
3/10/2016,128.3800049,129.0899963,127.8000031,128.7700043,128.7700043,13156900,FACEBOOK
4/10/2016,129.1699982,129.2799988,127.5500031,128.1900024,128.1900024,14307500,FACEBOOK
5/10/2016,128.25,128.8000031,127.8300018,128.4700012,128.4700012,12386800,FACEBOOK
6/10/2016,128.4299927,129.0599976,128.0800018,128.7400055,128.7400055,11682700,FACEBOOK
7/10/2016,129.0399933,129.25,128.3300018,128.9900055,128.9900055,12804400,FACEBOOK
10/10/2016,129.6799927,130.6999969,129.1999969,130.2400055,130.2400055,15138700,FACEBOOK
11/10/2016,130.2299957,130.6399994,128.2299957,128.8800049,128.8800049,17537900,FACEBOOK
12/10/2016,129.0099945,129.6600037,128.4600067,129.0500031,129.0500031,11073000,FACEBOOK
13/10/2016,128.2100067,128.25,126.75,127.8199997,127.8199997,17139300,FACEBOOK
14/10/2016,128.4900055,128.9499969,127.5800018,127.8799973,127.8799973,13345300,FACEBOOK
17/10/2016,128.1999969,128.4700012,127.3199997,127.5400009,127.5400009,11351700,FACEBOOK
18/10/2016,128.6799927,129.3899994,128.0099945,128.5700073,128.5700073,13504000,FACEBOOK
19/10/2016,128.7400055,130.4700012,128.6000061,130.1100006,130.1100006,16752300,FACEBOOK
20/10/2016,130.0700073,130.6600037,129.5,130,130,13167500,FACEBOOK
21/10/2016,129.7799988,132.1300049,129.6999969,132.0700073,132.0700073,19088800,FACEBOOK
24/10/2016,132.7200012,133.4100037,132.1499939,133.2799988,133.2799988,17470200,FACEBOOK
25/10/2016,133.5,133.5,132.2200012,132.2899933,132.2899933,13336800,FACEBOOK
26/10/2016,131.6399994,132.2599945,130.9400024,131.0399933,131.0399933,13084700,FACEBOOK
27/10/2016,131.7400055,131.8000031,129.2700043,129.6900024,129.6900024,16741400,FACEBOOK
28/10/2016,130.5,132.9700012,129.9299927,131.2899933,131.2899933,24545500,FACEBOOK
31/10/2016,132.0099945,132.1199951,130.8800049,130.9900055,130.9900055,15669000,FACEBOOK
1/11/2016,131.4100037,131.9400024,128.6499939,129.5,129.5,22077800,FACEBOOK
2/11/2016,130.2299957,130.2299957,126.2799988,127.1699982,127.1699982,39640900,FACEBOOK
3/11/2016,122,123.2799988,119.5,120,120,63766300,FACEBOOK
4/11/2016,119.5899963,121.9300003,119.25,120.75,120.75,30545500,FACEBOOK
7/11/2016,122.8300018,123.2099991,121.3499985,122.1500015,122.1500015,23008900,FACEBOOK
8/11/2016,122.0299988,124.6100006,121.5400009,124.2200012,124.2200012,19460800,FACEBOOK
9/11/2016,121.5,123.8099976,120.5100021,123.1800003,123.1800003,31916000,FACEBOOK
10/11/2016,123.9300003,124.1800003,115.2699966,120.8000031,120.8000031,67846700,FACEBOOK
11/11/2016,119.5299988,120.6999969,118.1500015,119.0199966,119.0199966,32840100,FACEBOOK
14/11/2016,119.1299973,119.1299973,113.5500031,115.0800018,115.0800018,51377000,FACEBOOK
15/11/2016,116.7300034,118.4899979,115.8300018,117.1999969,117.1999969,34681400,FACEBOOK
16/11/2016,114.4800034,117.8799973,114.2099991,116.3399963,116.3399963,32397900,FACEBOOK
17/11/2016,116.8099976,117.7900009,116.0100021,117.7900009,117.7900009,18597800,FACEBOOK
18/11/2016,118.3899994,119.1299973,116.8399963,117.0199966,117.0199966,22879300,FACEBOOK
21/11/2016,118.1999969,121.9499969,117.8000031,121.7699966,121.7699966,35415400,FACEBOOK
22/11/2016,122.4000015,122.9800034,120.9000015,121.4700012,121.4700012,26089200,FACEBOOK
23/11/2016,121.2300034,121.3099976,119.9400024,120.8399963,120.8399963,15672100,FACEBOOK
25/11/2016,121.0100021,121.1399994,120.0699997,120.3799973,120.3799973,8658600,FACEBOOK
28/11/2016,120.1200027,121.6900024,119.8199997,120.4100037,120.4100037,18101300,FACEBOOK
29/11/2016,120.5699997,122.0999985,120.4000015,120.8700027,120.8700027,18891000,FACEBOOK
30/11/2016,120.3199997,121.7900009,117.9499969,118.4199982,118.4199982,30188900,FACEBOOK
1/12/2016,118.3799973,118.4499969,114,115.0999985,115.0999985,43277000,FACEBOOK
2/12/2016,115.1100006,116.4800034,114.3000031,115.4000015,115.4000015,25070400,FACEBOOK
5/12/2016,115.9499969,117.5699997,115.0699997,117.4300003,117.4300003,20201500,FACEBOOK
6/12/2016,117.6900024,117.8000031,116.3300018,117.3099976,117.3099976,19131200,FACEBOOK
7/12/2016,117,117.9499969,116.5699997,117.9499969,117.9499969,21913700,FACEBOOK
8/12/2016,117.9800034,119.5,117.6399994,118.9100037,118.9100037,22442800,FACEBOOK
9/12/2016,119.2200012,119.9400024,118.9499969,119.6800003,119.6800003,17464700,FACEBOOK
12/12/2016,119.2200012,119.2399979,117.6500015,117.7699966,117.7699966,17805500,FACEBOOK
13/12/2016,117.8600006,121.5199966,117.6100006,120.3099976,120.3099976,29768000,FACEBOOK
14/12/2016,120,121.6900024,118.8499985,120.2099991,120.2099991,25913100,FACEBOOK
15/12/2016,120.0800018,122.5,119.6299973,120.5699997,120.5699997,20139600,FACEBOOK
16/12/2016,120.9000015,121.5,119.2699966,119.8700027,119.8700027,25324300,FACEBOOK
19/12/2016,119.8499985,120.3600006,118.5100021,119.2399979,119.2399979,15918100,FACEBOOK
20/12/2016,119.5,119.7699966,118.8000031,119.0899963,119.0899963,13684400,FACEBOOK
21/12/2016,118.9199982,119.1999969,118.4800034,119.0400009,119.0400009,10767600,FACEBOOK
22/12/2016,118.8600006,118.9899979,116.9300003,117.4000015,117.4000015,16258600,FACEBOOK
23/12/2016,117,117.5599976,116.3000031,117.2699966,117.2699966,10890000,FACEBOOK
27/12/2016,116.9599991,118.6800003,116.8600006,118.0100021,118.0100021,12051500,FACEBOOK
28/12/2016,118.1900024,118.25,116.6500015,116.9199982,116.9199982,12087400,FACEBOOK
29/12/2016,117,117.5299988,116.0599976,116.3499985,116.3499985,9934900,FACEBOOK
30/12/2016,116.5999985,116.8300018,114.7699966,115.0500031,115.0500031,18684100,FACEBOOK
3/1/2017,116.0299988,117.8399963,115.5100021,116.8600006,116.8600006,20663900,FACEBOOK
4/1/2017,117.5500031,119.6600037,117.2900009,118.6900024,118.6900024,19630900,FACEBOOK
5/1/2017,118.8600006,120.9499969,118.3199997,120.6699982,120.6699982,19492200,FACEBOOK
6/1/2017,120.9800034,123.8799973,120.0299988,123.4100037,123.4100037,28545300,FACEBOOK
9/1/2017,123.5500031,125.4300003,123.0400009,124.9000015,124.9000015,22880400,FACEBOOK
10/1/2017,124.8199997,125.5,124.2799988,124.3499985,124.3499985,17324600,FACEBOOK
11/1/2017,124.3499985,126.1200027,124.0599976,126.0899963,126.0899963,18356500,FACEBOOK
12/1/2017,125.6100006,126.7300034,124.8000031,126.6200027,126.6200027,18653900,FACEBOOK
13/1/2017,127.4899979,129.2700043,127.3700027,128.3399963,128.3399963,24884300,FACEBOOK
17/1/2017,128.0399933,128.3399963,127.4000015,127.8700027,127.8700027,15294500,FACEBOOK
18/1/2017,128.4100037,128.4299927,126.8399963,127.9199982,127.9199982,13145900,FACEBOOK
19/1/2017,128.2299957,128.3500061,127.4499969,127.5500031,127.5500031,12195500,FACEBOOK
20/1/2017,128.1000061,128.4799957,126.7799988,127.0400009,127.0400009,19097200,FACEBOOK
23/1/2017,127.3099976,129.25,126.9499969,128.9299927,128.9299927,16593600,FACEBOOK
24/1/2017,129.3800049,129.8999939,128.3800049,129.3699951,129.3699951,15162700,FACEBOOK
25/1/2017,130,131.7400055,129.7700043,131.4799957,131.4799957,18731300,FACEBOOK
26/1/2017,131.6300049,133.1399994,131.4400024,132.7799988,132.7799988,20020100,FACEBOOK
27/1/2017,132.6799927,132.9499969,131.0800018,132.1799927,132.1799927,19539500,FACEBOOK
30/1/2017,131.5800018,131.5800018,129.6000061,130.9799957,130.9799957,18956100,FACEBOOK
31/1/2017,130.1699982,130.6600037,129.5200043,130.3200073,130.3200073,19790500,FACEBOOK
1/2/2017,132.25,133.4900055,130.6799927,133.2299957,133.2299957,50139800,FACEBOOK
2/2/2017,133.2200012,135.4900055,130.3999939,130.8399963,130.8399963,54366400,FACEBOOK
3/2/2017,131.2400055,132.8500061,130.7599945,130.9799957,130.9799957,24804900,FACEBOOK
6/2/2017,130.9799957,132.0599976,130.3000031,132.0599976,132.0599976,17058500,FACEBOOK
7/2/2017,132.2400055,133,131.6600037,131.8399963,131.8399963,14596400,FACEBOOK
8/2/2017,132.6000061,134.4400024,132.4400024,134.1999969,134.1999969,22390600,FACEBOOK
9/2/2017,134.4900055,134.5,133.3099976,134.1399994,134.1399994,16470600,FACEBOOK
10/2/2017,134.1000061,134.9400024,133.6799927,134.1900024,134.1900024,15061900,FACEBOOK
13/2/2017,134.6999969,134.6999969,133.6999969,134.0500031,134.0500031,13526200,FACEBOOK
14/2/2017,134.1000061,134.2299957,132.5500031,133.8500061,133.8500061,14364900,FACEBOOK
15/2/2017,133.4499969,133.6999969,132.6600037,133.4400024,133.4400024,13226500,FACEBOOK
16/2/2017,133.0700073,133.8699951,133.0200043,133.8399963,133.8399963,12831100,FACEBOOK
17/2/2017,133.5,134.0899963,133.1699982,133.5299988,133.5299988,12276500,FACEBOOK
21/2/2017,133.5,133.9100037,132.8999939,133.7200012,133.7200012,14759100,FACEBOOK
22/2/2017,133.6000061,136.7899933,133.4600067,136.1199951,136.1199951,27360100,FACEBOOK
23/2/2017,135.8899994,136.1199951,134.3300018,135.3600006,135.3600006,18422500,FACEBOOK
24/2/2017,134.1600037,135.6199951,134.1600037,135.4400024,135.4400024,12625700,FACEBOOK
27/2/2017,135.2599945,137.1799927,135.0200043,136.4100037,136.4100037,14306700,FACEBOOK
28/2/2017,136.7899933,136.8099976,134.75,135.5399933,135.5399933,16112100,FACEBOOK
1/3/2017,136.4700012,137.4799957,136.3000031,137.4199982,137.4199982,16257000,FACEBOOK
2/3/2017,137.0899963,137.8200073,136.3099976,136.7599945,136.7599945,12294800,FACEBOOK
3/3/2017,136.6300049,137.3300018,136.0800018,137.1699982,137.1699982,11160600,FACEBOOK
6/3/2017,136.8800049,137.8300018,136.5099945,137.4199982,137.4199982,12748200,FACEBOOK
7/3/2017,137.0299988,138.3699951,136.9900055,137.3000031,137.3000031,13527100,FACEBOOK
8/3/2017,137.1499939,137.9900055,137.0500031,137.7200012,137.7200012,10184500,FACEBOOK
9/3/2017,137.7200012,138.5700073,137.3999939,138.2400055,138.2400055,15535300,FACEBOOK
10/3/2017,138.9100037,139.4900055,138.2200012,138.7899933,138.7899933,16314100,FACEBOOK
13/3/2017,138.7100067,139.6799927,138.6699982,139.6000061,139.6000061,10955500,FACEBOOK
14/3/2017,139.4600067,139.4600067,138.5200043,139.3200073,139.3200073,12944000,FACEBOOK
15/3/2017,139.2899933,140.1000061,138.4900055,139.7200012,139.7200012,19344800,FACEBOOK
16/3/2017,140.1999969,140.25,139.7299957,139.9900055,139.9900055,13612900,FACEBOOK
17/3/2017,140.3399963,140.3399963,139.6999969,139.8399963,139.8399963,20592800,FACEBOOK
20/3/2017,139.7100067,140.1900024,139.25,139.9400024,139.9400024,12099500,FACEBOOK
21/3/2017,141.1499939,142.3099976,138.3999939,138.5099945,138.5099945,29894800,FACEBOOK
22/3/2017,137.9299927,139.7899933,137.6000061,139.5899963,139.5899963,17055400,FACEBOOK
23/3/2017,139.4799957,140.3899994,139.0899963,139.5299988,139.5299988,13022800,FACEBOOK
24/3/2017,140.0800018,141.0200043,139.7599945,140.3399963,140.3399963,16664700,FACEBOOK
27/3/2017,139.0500031,140.6499939,138.7700043,140.3200073,140.3200073,12800500,FACEBOOK
28/3/2017,140.3600006,141.9499969,140.0099945,141.7599945,141.7599945,14679400,FACEBOOK
29/3/2017,141.9900055,142.8600006,141.4299927,142.6499939,142.6499939,16527600,FACEBOOK
30/3/2017,142.3999939,142.9499969,141.8500061,142.4100037,142.4100037,12404000,FACEBOOK
31/3/2017,142.3099976,142.6300049,141.8899994,142.0500031,142.0500031,11478300,FACEBOOK
3/4/2017,141.9299927,142.4700012,140.8200073,142.2799988,142.2799988,13564000,FACEBOOK
4/4/2017,141.8600006,142.0899963,141.2700043,141.7299957,141.7299957,12948600,FACEBOOK
5/4/2017,142.2599945,143.4400024,141.2899933,141.8500061,141.8500061,17158100,FACEBOOK
6/4/2017,142.1100006,142.2200012,140.9100037,141.1699982,141.1699982,15103400,FACEBOOK
7/4/2017,141.1999969,141.5500031,140.2400055,140.7799988,140.7799988,11818300,FACEBOOK
10/4/2017,141,141.4299927,140.6300049,141.0399933,141.0399933,9039400,FACEBOOK
11/4/2017,140.8000031,141.0299988,138.8099976,139.9199982,139.9199982,16638100,FACEBOOK
12/4/2017,139.7200012,140.3999939,139.4400024,139.5800018,139.5800018,11612500,FACEBOOK
13/4/2017,139.6199951,140.5800018,139.3300018,139.3899994,139.3899994,10965600,FACEBOOK
17/4/2017,139.7599945,141.5500031,139.75,141.4199982,141.4199982,11519700,FACEBOOK
18/4/2017,141.2700043,141.9100037,140.6100006,140.9600067,140.9600067,14807500,FACEBOOK
19/4/2017,141.3500061,143.0399933,141.2700043,142.2700043,142.2700043,15563900,FACEBOOK
20/4/2017,142.9499969,144.25,142.6900024,143.8000031,143.8000031,15968200,FACEBOOK
21/4/2017,143.8999939,144.1699982,142.2700043,143.6799927,143.6799927,12382000,FACEBOOK
24/4/2017,144.9600067,145.6699982,144.3399963,145.4700012,145.4700012,14407200,FACEBOOK
25/4/2017,145.7899933,147.1499939,145.7899933,146.4900055,146.4900055,17767500,FACEBOOK
26/4/2017,147.0899963,147.5899963,146.0899963,146.5599976,146.5599976,12395000,FACEBOOK
27/4/2017,146.6699982,147.75,146.1399994,147.6999969,147.6999969,11275100,FACEBOOK
28/4/2017,149.5,151.5299988,149.0700073,150.25,150.25,30652200,FACEBOOK
1/5/2017,151.7400055,152.5700073,151.4199982,152.4600067,152.4600067,25218300,FACEBOOK
2/5/2017,153.3399963,153.4400024,151.6600037,152.7799988,152.7799988,21870400,FACEBOOK
3/5/2017,153.6000061,153.6000061,151.3399963,151.8000031,151.8000031,29782500,FACEBOOK
4/5/2017,150.1699982,151.5200043,148.7200012,150.8500061,150.8500061,36225500,FACEBOOK
5/5/2017,151.4499969,151.6300049,149.7899933,150.2400055,150.2400055,17148500,FACEBOOK
8/5/2017,150.7100067,151.0800018,149.7400055,151.0599976,151.0599976,15827500,FACEBOOK
9/5/2017,151.4900055,152.5899963,150.2100067,150.4799957,150.4799957,17453900,FACEBOOK
10/5/2017,150.2299957,150.5200043,148.8600006,150.2899933,150.2899933,12080700,FACEBOOK
11/5/2017,150.3099976,150.6499939,149.4100037,150.0399933,150.0399933,11841900,FACEBOOK
12/5/2017,150.3999939,150.4600067,149.6300049,150.3300018,150.3300018,9598200,FACEBOOK
15/5/2017,150.1699982,151.4799957,149.7700043,150.1900024,150.1900024,15064700,FACEBOOK
16/5/2017,150.1100006,150.2100067,149.0299988,149.7799988,149.7799988,14550800,FACEBOOK
17/5/2017,148,148.6699982,144.4199982,144.8500061,144.8500061,28300100,FACEBOOK
18/5/2017,144.7200012,148.1499939,144.5099945,147.6600037,147.6600037,23031600,FACEBOOK
19/5/2017,148.4499969,149.3899994,147.9600067,148.0599976,148.0599976,16187900,FACEBOOK
22/5/2017,148.0800018,148.5899963,147.6900024,148.2400055,148.2400055,12586700,FACEBOOK
23/5/2017,148.5200043,148.8099976,147.25,148.0700073,148.0700073,12817800,FACEBOOK
24/5/2017,148.5099945,150.2299957,148.4199982,150.0399933,150.0399933,17862400,FACEBOOK
25/5/2017,150.3000031,152.5899963,149.9499969,151.9600067,151.9600067,19891400,FACEBOOK
26/5/2017,152.2299957,152.25,151.1499939,152.1300049,152.1300049,14996200,FACEBOOK
30/5/2017,151.9700012,152.8999939,151.6399994,152.3800049,152.3800049,13226000,FACEBOOK
31/5/2017,152.6999969,153.3500061,151.0899963,151.4600067,151.4600067,18023900,FACEBOOK
1/6/2017,151.75,152.2899933,150.3000031,151.5299988,151.5299988,14530600,FACEBOOK
2/6/2017,151.8500061,153.6300049,151.3000031,153.6100006,153.6100006,16854400,FACEBOOK
5/6/2017,153.6399994,154.7100067,153.4100037,153.6300049,153.6300049,12520400,FACEBOOK
6/6/2017,153.4100037,154.5200043,152.4799957,152.8099976,152.8099976,13457100,FACEBOOK
7/6/2017,153.2700043,153.75,152.3399963,153.1199951,153.1199951,12066700,FACEBOOK
8/6/2017,154.0800018,154.7299957,153.1000061,154.7100067,154.7100067,17799400,FACEBOOK
9/6/2017,154.7700043,155.5899963,146.6100006,149.6000061,149.6000061,35577700,FACEBOOK
12/6/2017,148.1699982,149.1999969,144.5599976,148.4400024,148.4400024,33170200,FACEBOOK
13/6/2017,150.1499939,151.1799927,148.8999939,150.6799927,150.6799927,20483400,FACEBOOK
14/6/2017,151.2599945,152.3999939,149.0500031,150.25,150.25,20808800,FACEBOOK
15/6/2017,147.6699982,150.0399933,146.3699951,149.8000031,149.8000031,18994200,FACEBOOK
16/6/2017,149.5899963,150.8300018,148.6000061,150.6399994,150.6399994,22882400,FACEBOOK
19/6/2017,151.7100067,153.5700073,151.7100067,152.8699951,152.8699951,19026500,FACEBOOK
20/6/2017,152.8800049,153.8399963,152.2100067,152.25,152.25,14743900,FACEBOOK
21/6/2017,152.3600006,154.0800018,151.8800049,153.9100037,153.9100037,15039800,FACEBOOK
22/6/2017,153.0099945,154.5500031,152.9100037,153.3999939,153.3999939,13005500,FACEBOOK
23/6/2017,152.7200012,155.1999969,152.6499939,155.0700073,155.0700073,18027000,FACEBOOK
26/6/2017,156.25,156.5,153.1999969,153.5899963,153.5899963,18049700,FACEBOOK
27/6/2017,152.8399963,153.3099976,150.3899994,150.5800018,150.5800018,19360800,FACEBOOK
28/6/2017,150.9199982,153.4700012,149.8600006,153.2400055,153.2400055,16719100,FACEBOOK
29/6/2017,152.2799988,152.5,148.9199982,151.0399933,151.0399933,23973500,FACEBOOK
30/6/2017,151.8999939,151.9199982,150.0599976,150.9799957,150.9799957,17666000,FACEBOOK
3/7/2017,151.7200012,152.1499939,147.8000031,148.4299927,148.4299927,13862700,FACEBOOK
5/7/2017,149,150.8500061,148.1300049,150.3399963,150.3399963,14334300,FACEBOOK
6/7/2017,149.0299988,150.0399933,148,148.8200073,148.8200073,14951800,FACEBOOK
7/7/2017,149.25,151.9900055,149.1900024,151.4400024,151.4400024,13615900,FACEBOOK
10/7/2017,151.6900024,153.9799957,151.5099945,153.5,153.5,13378700,FACEBOOK
11/7/2017,153.3699951,155.4199982,152.9100037,155.2700043,155.2700043,13667700,FACEBOOK
12/7/2017,156.4900055,159.1600037,156.1999969,158.8999939,158.8999939,22739400,FACEBOOK
13/7/2017,158.7400055,159.7799988,158.4199982,159.2599945,159.2599945,13929200,FACEBOOK
14/7/2017,160.1300049,160.3200073,159.3300018,159.9700012,159.9700012,16371200,FACEBOOK
17/7/2017,160.25,160.7799988,158.8099976,159.7299957,159.7299957,12858800,FACEBOOK
18/7/2017,159.6600037,163.7299957,159.4199982,162.8600006,162.8600006,23722900,FACEBOOK
19/7/2017,163.5899963,165.6999969,163.1699982,164.1399994,164.1399994,26273600,FACEBOOK
20/7/2017,164.8000031,165,162.8099976,164.5299988,164.5299988,18523100,FACEBOOK
21/7/2017,164.1600037,165.0500031,163.75,164.4299927,164.4299927,14744000,FACEBOOK
24/7/2017,164.6399994,166.1699982,164.3099976,166,166,17367000,FACEBOOK
25/7/2017,165.0099945,165.5399933,163.8600006,165.2799988,165.2799988,15383200,FACEBOOK
26/7/2017,166.0099945,166.0099945,164.1000061,165.6100006,165.6100006,35236900,FACEBOOK
27/7/2017,174.6999969,175.4900055,167.5,170.4400024,170.4400024,68910700,FACEBOOK
28/7/2017,169.0700073,173.4299927,169.0500031,172.4499969,172.4499969,24557600,FACEBOOK
31/7/2017,172,172.7200012,168.5500031,169.25,169.25,25478900,FACEBOOK
1/8/2017,169.8200073,170.4700012,169.0500031,169.8600006,169.8600006,14385000,FACEBOOK
2/8/2017,170.3000031,170.5500031,166.9100037,169.3000031,169.3000031,17433800,FACEBOOK
3/8/2017,169.3000031,169.6999969,168.25,168.5899963,168.5899963,10793800,FACEBOOK
4/8/2017,168.9700012,170.0599976,168.6900024,169.6199951,169.6199951,10777700,FACEBOOK
7/8/2017,169.9499969,172.0599976,169.6600037,171.9799957,171.9799957,12787800,FACEBOOK
8/8/2017,171.8800049,173.0500031,170.6199951,171.2299957,171.2299957,14393500,FACEBOOK
9/8/2017,169.9799957,171.4499969,169.5599976,171.1799927,171.1799927,10815000,FACEBOOK
10/8/2017,170.0599976,170.5899963,166.8500061,167.3999939,167.3999939,20832700,FACEBOOK
11/8/2017,167.9499969,168.8200073,166.8500061,168.0800018,168.0800018,13791200,FACEBOOK
14/8/2017,170.0899963,171.0800018,169.2899933,170.75,170.75,12954200,FACEBOOK
15/8/2017,171.4900055,171.5,170.0099945,171,171,8729200,FACEBOOK
16/8/2017,171.25,171.3800049,169.2400055,170,170,15779900,FACEBOOK
17/8/2017,169.3399963,169.8600006,166.8500061,166.9100037,166.9100037,17216000,FACEBOOK
18/8/2017,166.8399963,168.6699982,166.2100067,167.4100037,167.4100037,15093600,FACEBOOK
21/8/2017,167.1600037,168,165.8200073,167.7799988,167.7799988,11907500,FACEBOOK
22/8/2017,168.2799988,169.8699951,167.1499939,169.6399994,169.6399994,11391000,FACEBOOK
23/8/2017,168.8399963,169.3600006,168.1999969,168.7100067,168.7100067,9856500,FACEBOOK
24/8/2017,168.8800049,169.2899933,166.4100037,167.7400055,167.7400055,14030400,FACEBOOK
25/8/2017,167.8600006,168.3800049,166.1799927,166.3200073,166.3200073,12614500,FACEBOOK
28/8/2017,166.9100037,167.6999969,166.3300018,167.2400055,167.2400055,8553700,FACEBOOK
29/8/2017,165.25,168.4299927,165,168.0500031,168.0500031,11121000,FACEBOOK
30/8/2017,168.1699982,170.1799927,167.6300049,169.9199982,169.9199982,11138300,FACEBOOK
31/8/2017,170.3999939,172.1499939,170.0599976,171.9700012,171.9700012,17226500,FACEBOOK
1/9/2017,172.3999939,172.9199982,171.3099976,172.0200043,172.0200043,11677600,FACEBOOK
5/9/2017,171.2700043,172.3899994,169.5500031,170.7200012,170.7200012,13210900,FACEBOOK
6/9/2017,170.9100037,172.4799957,169.5700073,172.0899963,172.0899963,13906300,FACEBOOK
7/9/2017,171.9400024,173.3099976,170.2700043,173.2100067,173.2100067,18049500,FACEBOOK
8/9/2017,173.0899963,173.4900055,170.8000031,170.9499969,170.9499969,10998500,FACEBOOK
11/9/2017,172.3999939,173.8899994,172.1999969,173.5099945,173.5099945,12372000,FACEBOOK
12/9/2017,173.7599945,174,171.75,172.9600067,172.9600067,11186300,FACEBOOK
13/9/2017,173.0099945,173.1699982,172.0599976,173.0500031,173.0500031,9119300,FACEBOOK
14/9/2017,172.2599945,172.2799988,170.5,170.9600067,170.9600067,15615700,FACEBOOK
15/9/2017,170.8800049,172.3399963,170.2599945,171.6399994,171.6399994,15660500,FACEBOOK
18/9/2017,171.9900055,172.0700073,169.3399963,170.0099945,170.0099945,12954000,FACEBOOK
19/9/2017,170.6199951,172.5599976,170.3600006,172.5200043,172.5200043,13168600,FACEBOOK
20/9/2017,172.5,173.0500031,170.6999969,172.1699982,172.1699982,12264100,FACEBOOK
21/9/2017,171.6900024,172.2700043,170.0099945,171.1100006,171.1100006,11161400,FACEBOOK
22/9/2017,170.2100067,171.7299957,169.2200012,170.5399933,170.5399933,12097100,FACEBOOK
25/9/2017,169.2400055,169.3000031,161.5599976,162.8699951,162.8699951,41251600,FACEBOOK
26/9/2017,164.5,165.5,162.7799988,164.2100067,164.2100067,23363300,FACEBOOK
27/9/2017,165.8999939,168.3399963,165.5700073,167.6799927,167.6799927,19242500,FACEBOOK
28/9/2017,167.9400024,169.0700073,167.1600037,168.7299957,168.7299957,12178700,FACEBOOK
29/9/2017,168.8300018,171.6600037,168.8099976,170.8699951,170.8699951,15340400,FACEBOOK
2/10/2017,171.3899994,171.8699951,168.75,169.4700012,169.4700012,13392300,FACEBOOK
3/10/2017,169.3000031,170.7299957,169.1999969,169.9600067,169.9600067,8190300,FACEBOOK
4/10/2017,169.8300018,170.6699982,168.2899933,168.4199982,168.4199982,12127900,FACEBOOK
5/10/2017,169.1799927,171.3099976,168.6000061,171.2400055,171.2400055,14580600,FACEBOOK
6/10/2017,170.25,172.3699951,169.75,172.2299957,172.2299957,13124500,FACEBOOK
9/10/2017,172.6999969,174.8800049,172,172.5,172.5,14570400,FACEBOOK
10/10/2017,173,173.1999969,170.8000031,171.5899963,171.5899963,11341100,FACEBOOK
11/10/2017,171.9499969,172.7799988,171.3999939,172.7400055,172.7400055,11283700,FACEBOOK
12/10/2017,172.6100006,173.8500061,172.2899933,172.5500031,172.5500031,10351000,FACEBOOK
13/10/2017,173.4499969,174.6499939,173.1999969,173.7400055,173.7400055,13658300,FACEBOOK
16/10/2017,174.4900055,175,174.0599976,174.5200043,174.5200043,11498800,FACEBOOK
17/10/2017,174.7100067,176.1300049,174.3600006,176.1100006,176.1100006,15990100,FACEBOOK
18/10/2017,176.6499939,176.7400055,175.75,176.0299988,176.0299988,12752400,FACEBOOK
19/10/2017,174.9299927,176.0299988,172.6300049,174.5599976,174.5599976,14048400,FACEBOOK
20/10/2017,175.5,175.8800049,174.6300049,174.9799957,174.9799957,12602200,FACEBOOK
23/10/2017,175.1999969,175.3399963,171.25,171.2700043,171.2700043,13852700,FACEBOOK
24/10/2017,172.3000031,173.2400055,171.5,171.8000031,171.8000031,12267900,FACEBOOK
25/10/2017,171.8999939,172.25,168.8899994,170.6000061,170.6000061,15868200,FACEBOOK
26/10/2017,171.3800049,172.2899933,170.3899994,170.6300049,170.6300049,11833100,FACEBOOK
27/10/2017,174.1499939,178.2100067,173.8999939,177.8800049,177.8800049,30285300,FACEBOOK
30/10/2017,179.2599945,180.6900024,177.6100006,179.8699951,179.8699951,24353200,FACEBOOK
31/10/2017,180.5700073,180.8000031,178.9400024,180.0599976,180.0599976,20174200,FACEBOOK
1/11/2017,182.3600006,182.8999939,180.5700073,182.6600037,182.6600037,40918300,FACEBOOK
2/11/2017,180.6300049,181.9400024,177.3399963,178.9199982,178.9199982,35529900,FACEBOOK
3/11/2017,179.2899933,179.8600006,176.7100067,178.9199982,178.9199982,17822100,FACEBOOK
6/11/2017,178.5599976,180.4499969,178.3099976,180.1699982,180.1699982,13312700,FACEBOOK
7/11/2017,180.5,180.75,178.9600067,180.25,180.25,12928200,FACEBOOK
8/11/2017,179.7899933,180.3500061,179.1100006,179.5599976,179.5599976,10494100,FACEBOOK
9/11/2017,178.3099976,179.3999939,177.0899963,179.3000031,179.3000031,12610300,FACEBOOK
10/11/2017,178.3500061,179.1000061,177.9600067,178.4600067,178.4600067,11070200,FACEBOOK
13/11/2017,177.5,179.0399933,177.3000031,178.7700043,178.7700043,9523400,FACEBOOK
14/11/2017,178.1300049,178.9700012,177.1799927,178.0700073,178.0700073,9585900,FACEBOOK
15/11/2017,176.6600037,178.5700073,176.3999939,177.9499969,177.9499969,10253700,FACEBOOK
16/11/2017,178.7599945,179.8300018,178.5,179.5899963,179.5899963,15607600,FACEBOOK
17/11/2017,179.3000031,179.9799957,178.8999939,179,179,13018000,FACEBOOK
20/11/2017,178.8699951,179.5,178.1000061,178.7400055,178.7400055,10052400,FACEBOOK
21/11/2017,179.1499939,181.8899994,178.9900055,181.8600006,181.8600006,14504000,FACEBOOK
22/11/2017,181.3000031,181.7299957,180.4400024,180.8699951,180.8699951,10376300,FACEBOOK
24/11/2017,180.3999939,183.1499939,180.2899933,182.7799988,182.7799988,9426300,FACEBOOK
27/11/2017,182.5599976,183.7299957,181.9900055,183.0299988,183.0299988,12344500,FACEBOOK
28/11/2017,183.5099945,184.25,182.0899963,182.4199982,182.4199982,14379700,FACEBOOK
29/11/2017,181.8899994,181.9700012,174,175.1300049,175.1300049,41933500,FACEBOOK
30/11/2017,176.8500061,178.2799988,175.1999969,177.1799927,177.1799927,25307600,FACEBOOK
1/12/2017,176.0299988,177.4799957,172.3399963,175.1000061,175.1000061,20182500,FACEBOOK
4/12/2017,176.2899933,176.5700073,170.7899933,171.4700012,171.4700012,24459400,FACEBOOK
5/12/2017,170.4499969,175.3800049,169.0099945,172.8300018,172.8300018,20184900,FACEBOOK
6/12/2017,172.5,176.7700043,171.8999939,176.0599976,176.0599976,20255800,FACEBOOK
7/12/2017,175.8000031,180.3899994,175.8000031,180.1399994,180.1399994,20404500,FACEBOOK
8/12/2017,181.5299988,182.2799988,178.7400055,179,179,19883800,FACEBOOK
11/12/2017,179.3000031,180.2200012,178.8000031,179.0399933,179.0399933,13168600,FACEBOOK
12/12/2017,178.6000061,179.1799927,176.6000061,176.9600067,176.9600067,16854100,FACEBOOK
13/12/2017,177.3000031,179.1600037,177.25,178.3000031,178.3000031,14615700,FACEBOOK
14/12/2017,178.2899933,180.3600006,177.6799927,178.3899994,178.3899994,13591000,FACEBOOK
15/12/2017,179.0200043,180.4900055,178.3600006,180.1799927,180.1799927,28463100,FACEBOOK
18/12/2017,181.0099945,181.3000031,179.75,180.8200073,180.8200073,17265400,FACEBOOK
19/12/2017,179.9499969,180.0800018,178.2200012,179.5099945,179.5099945,14920600,FACEBOOK
20/12/2017,179.8099976,179.8099976,177.3600006,177.8899994,177.8899994,11860500,FACEBOOK
21/12/2017,177.9400024,178.6799927,177.0500031,177.4499969,177.4499969,11600700,FACEBOOK
22/12/2017,177.1399994,177.5299988,176.2299957,177.1999969,177.1999969,8509500,FACEBOOK
26/12/2017,176.6300049,177,174.6699982,175.9900055,175.9900055,8897300,FACEBOOK
27/12/2017,176.5500031,178.4400024,176.2599945,177.6199951,177.6199951,9496100,FACEBOOK
28/12/2017,177.9499969,178.9400024,177.6799927,177.9199982,177.9199982,12220800,FACEBOOK
29/12/2017,178,178.8500061,176.4600067,176.4600067,176.4600067,10261500,FACEBOOK
2/1/2018,177.6799927,181.5800018,177.5500031,181.4199982,181.4199982,18151900,FACEBOOK
3/1/2018,181.8800049,184.7799988,181.3300018,184.6699982,184.6699982,16886600,FACEBOOK
4/1/2018,184.8999939,186.2100067,184.1000061,184.3300018,184.3300018,13880900,FACEBOOK
5/1/2018,185.5899963,186.8999939,184.9299927,186.8500061,186.8500061,13574500,FACEBOOK
8/1/2018,187.1999969,188.8999939,186.3300018,188.2799988,188.2799988,17994700,FACEBOOK
9/1/2018,188.6999969,188.8000031,187.1000061,187.8699951,187.8699951,12393100,FACEBOOK
10/1/2018,186.9400024,187.8899994,185.6300049,187.8399963,187.8399963,10529900,FACEBOOK
11/1/2018,188.3999939,188.3999939,187.3800049,187.7700043,187.7700043,9588600,FACEBOOK
12/1/2018,178.0599976,181.4799957,177.3999939,179.3699951,179.3699951,77551300,FACEBOOK
16/1/2018,181.5,181.75,178.0399933,178.3899994,178.3899994,36183800,FACEBOOK
17/1/2018,179.2599945,179.3200073,175.8000031,177.6000061,177.6000061,27992400,FACEBOOK
18/1/2018,178.1300049,180.9799957,177.0800018,179.8000031,179.8000031,23304900,FACEBOOK
19/1/2018,180.8500061,182.3699951,180.1699982,181.2899933,181.2899933,26826500,FACEBOOK
22/1/2018,180.8000031,185.3899994,180.4100037,185.3699951,185.3699951,21059500,FACEBOOK
23/1/2018,186.0500031,189.5500031,185.5500031,189.3500061,189.3500061,25678800,FACEBOOK
24/1/2018,189.8899994,190.6600037,186.5200043,186.5500031,186.5500031,24334500,FACEBOOK
25/1/2018,187.9499969,188.6199951,186.6000061,187.4799957,187.4799957,17377700,FACEBOOK
26/1/2018,187.75,190,186.8099976,190,190,17759200,FACEBOOK
29/1/2018,188.75,188.8399963,185.6300049,185.9799957,185.9799957,20453200,FACEBOOK
30/1/2018,187.6199951,188.1799927,181.8399963,187.1199951,187.1199951,20858600,FACEBOOK
31/1/2018,188.3699951,189.8300018,185.2200012,186.8899994,186.8899994,43275100,FACEBOOK
1/2/2018,188.2200012,195.3200073,187.8899994,193.0899963,193.0899963,54211300,FACEBOOK
2/2/2018,192.0399933,194.2100067,189.9799957,190.2799988,190.2799988,26677500,FACEBOOK
5/2/2018,186.9299927,190.6100006,180.6100006,181.2599945,181.2599945,33128200,FACEBOOK
6/2/2018,178.5700073,185.7700043,177.7400055,185.3099976,185.3099976,37758500,FACEBOOK
7/2/2018,184.1499939,185.0800018,179.9499969,180.1799927,180.1799927,27601900,FACEBOOK
8/2/2018,181.0099945,181.8399963,171.4799957,171.5800018,171.5800018,38478300,FACEBOOK
9/2/2018,174.7599945,176.8999939,167.1799927,176.1100006,176.1100006,39887600,FACEBOOK
12/2/2018,177.0599976,177.5500031,171.8399963,176.4100037,176.4100037,32092100,FACEBOOK
13/2/2018,175.6199951,175.9700012,173.1000061,173.1499939,173.1499939,21809400,FACEBOOK
14/2/2018,173.4499969,179.8099976,173.2100067,179.5200043,179.5200043,28929700,FACEBOOK
15/2/2018,180.5,180.5,176.8399963,179.9600067,179.9600067,20922100,FACEBOOK
16/2/2018,178.9900055,179.8800049,176.3000031,177.3600006,177.3600006,20645300,FACEBOOK
20/2/2018,175.7700043,177.9499969,175.1100006,176.0099945,176.0099945,21204900,FACEBOOK
21/2/2018,176.7100067,181.2700043,176.3999939,177.9100037,177.9100037,23200800,FACEBOOK
22/2/2018,178.6999969,180.2100067,177.4100037,178.9900055,178.9900055,18464200,FACEBOOK
23/2/2018,179.8999939,183.3899994,179.5099945,183.2899933,183.2899933,19007300,FACEBOOK
26/2/2018,184.5800018,185.6600037,183.2200012,184.9299927,184.9299927,17599700,FACEBOOK
27/2/2018,184.4499969,184.6999969,181.4600067,181.4600067,181.4600067,15849800,FACEBOOK
28/2/2018,182.3000031,182.8800049,178.1399994,178.3200073,178.3200073,18783000,FACEBOOK
1/3/2018,179.0099945,180.1199951,174.4100037,175.9400024,175.9400024,23201600,FACEBOOK
2/3/2018,173.2899933,177.1100006,172.9900055,176.6199951,176.6199951,20025900,FACEBOOK
5/3/2018,176.1999969,181.1499939,175.8899994,180.3999939,180.3999939,16189300,FACEBOOK
6/3/2018,181.7799988,182.3800049,179.1100006,179.7799988,179.7799988,15086800,FACEBOOK
7/3/2018,178.7400055,183.8200073,178.0700073,183.7100067,183.7100067,19097300,FACEBOOK
8/3/2018,183.5599976,184.3999939,181.4499969,182.3399963,182.3399963,17225900,FACEBOOK
9/3/2018,183.9100037,185.5099945,183.2100067,185.2299957,185.2299957,18526300,FACEBOOK
12/3/2018,185.2299957,186.1000061,184.2200012,184.7599945,184.7599945,15301200,FACEBOOK
13/3/2018,185.6100006,185.9900055,181.1100006,181.8800049,181.8800049,18067500,FACEBOOK
14/3/2018,182.6000061,184.25,181.8500061,184.1900024,184.1900024,16821700,FACEBOOK
15/3/2018,183.2400055,184,182.1900024,183.8600006,183.8600006,15614300,FACEBOOK
16/3/2018,184.4900055,185.3300018,183.4100037,185.0899963,185.0899963,24403400,FACEBOOK
19/3/2018,177.0099945,177.1699982,170.0599976,172.5599976,172.5599976,88140100,FACEBOOK
20/3/2018,167.4700012,170.1999969,161.9499969,168.1499939,168.1499939,129851800,FACEBOOK
21/3/2018,164.8000031,173.3999939,163.3000031,169.3899994,169.3899994,106598800,FACEBOOK
22/3/2018,166.1300049,170.2700043,163.7200012,164.8899994,164.8899994,73743000,FACEBOOK
23/3/2018,165.4400024,166.6000061,159.0200043,159.3899994,159.3899994,53609700,FACEBOOK
26/3/2018,160.8200073,161.1000061,149.0200043,160.0599976,160.0599976,126116600,FACEBOOK
27/3/2018,156.3099976,162.8500061,150.75,152.2200012,152.2200012,79117000,FACEBOOK
28/3/2018,151.6499939,155.8800049,150.8000031,153.0299988,153.0299988,60029200,FACEBOOK
29/3/2018,155.1499939,161.4199982,154.1399994,159.7899933,159.7899933,59434300,FACEBOOK
2/4/2018,157.8099976,159.1999969,154.1100006,155.3899994,155.3899994,36796000,FACEBOOK
3/4/2018,156.5500031,157.3899994,150.8099976,156.1100006,156.1100006,42543900,FACEBOOK
4/4/2018,152.0299988,155.5599976,150.5099945,155.1000061,155.1000061,49885600,FACEBOOK
5/4/2018,161.5599976,161.5700073,156.6499939,159.3399963,159.3399963,41449600,FACEBOOK
6/4/2018,157.7299957,161.4199982,156.8099976,157.1999969,157.1999969,41644800,FACEBOOK
9/4/2018,157.8200073,160.5299988,156.0399933,157.9299927,157.9299927,34915200,FACEBOOK
10/4/2018,157.9299927,165.9799957,157.0099945,165.0399933,165.0399933,57889300,FACEBOOK
11/4/2018,165.3600006,168.6499939,163.25,166.3200073,166.3200073,56144600,FACEBOOK
12/4/2018,166.9799957,167.4499969,163.1000061,163.8699951,163.8699951,38263000,FACEBOOK
13/4/2018,164.5800018,165.6999969,163.7700043,164.5200043,164.5200043,19990600,FACEBOOK
16/4/2018,165.7200012,165.7799988,163.3899994,164.8300018,164.8300018,18119400,FACEBOOK
17/4/2018,165.8300018,169,165.6600037,168.6600037,168.6600037,22743000,FACEBOOK
18/4/2018,166.8800049,168.1199951,165.7700043,166.3600006,166.3600006,20969600,FACEBOOK
19/4/2018,166.1999969,168.3300018,165.1999969,168.1000061,168.1000061,22235000,FACEBOOK
20/4/2018,167.7899933,168.4299927,165.8099976,166.2799988,166.2799988,19119400,FACEBOOK
23/4/2018,167.2700043,168.4499969,165.0899963,165.8399963,165.8399963,23088100,FACEBOOK
24/4/2018,165.4299927,166.1000061,158.1900024,159.6900024,159.6900024,35079900,FACEBOOK
25/4/2018,160.1399994,161.0599976,156.1900024,159.6900024,159.6900024,41083600,FACEBOOK
26/4/2018,173.2200012,176.2700043,170.8000031,174.1600037,174.1600037,77556900,FACEBOOK
27/4/2018,176.8099976,177.1000061,172.6000061,173.5899963,173.5899963,29804700,FACEBOOK
30/4/2018,173.7899933,175.7200012,171.7100067,172,172,20750500,FACEBOOK
1/5/2018,172,174.0200043,170.2299957,173.8600006,173.8600006,26025900,FACEBOOK
2/5/2018,174.25,178.0800018,174.1999969,176.0700073,176.0700073,30424500,FACEBOOK
3/5/2018,175.1300049,176.1199951,172.1199951,174.0200043,174.0200043,24026100,FACEBOOK
4/5/2018,173.0800018,176.9799957,173.0599976,176.6100006,176.6100006,17677800,FACEBOOK
7/5/2018,177.3500061,179.5,177.1699982,177.9700012,177.9700012,18697200,FACEBOOK
8/5/2018,178.25,179.0399933,177.1100006,178.9199982,178.9199982,15577200,FACEBOOK
9/5/2018,179.6699982,183.0099945,178.7799988,182.6600037,182.6600037,23282800,FACEBOOK
10/5/2018,183.1499939,186.1300049,182.5,185.5299988,185.5299988,21071400,FACEBOOK
11/5/2018,184.8500061,188.3200073,184.1799927,186.9900055,186.9900055,21207800,FACEBOOK
14/5/2018,187.7100067,187.8600006,186.1999969,186.6399994,186.6399994,15646700,FACEBOOK
15/5/2018,184.8800049,185.2899933,183.1999969,184.3200073,184.3200073,15429400,FACEBOOK
16/5/2018,183.6999969,184.3200073,182.6600037,183.1999969,183.1999969,16975500,FACEBOOK
17/5/2018,182.6799927,184.0599976,182.2200012,183.7599945,183.7599945,14840700,FACEBOOK
18/5/2018,183.4900055,184.1900024,182.6100006,182.6799927,182.6799927,13130500,FACEBOOK
21/5/2018,183.7700043,185.3000031,183.1300049,184.4900055,184.4900055,13532900,FACEBOOK
22/5/2018,184.9299927,185.4199982,183.4299927,183.8000031,183.8000031,12731400,FACEBOOK
23/5/2018,182.5,186.9100037,182.1799927,186.8999939,186.8999939,16628100,FACEBOOK
24/5/2018,185.8800049,186.8000031,185.0299988,185.9299927,185.9299927,12354700,FACEBOOK
25/5/2018,186.0200043,186.3300018,184.4499969,184.9199982,184.9199982,10965100,FACEBOOK
29/5/2018,184.3399963,186.8099976,183.7100067,185.7400055,185.7400055,16398900,FACEBOOK
30/5/2018,186.5399933,188,185.25,187.6699982,187.6699982,13736900,FACEBOOK
31/5/2018,187.8699951,192.7200012,187.4799957,191.7799988,191.7799988,30782600,FACEBOOK
1/6/2018,193.0700073,194.5500031,192.0700073,193.9900055,193.9900055,17307200,FACEBOOK
4/6/2018,191.8399963,193.9799957,191.4700012,193.2799988,193.2799988,18939800,FACEBOOK
5/6/2018,194.3000031,195,192.6199951,192.9400024,192.9400024,15544300,FACEBOOK
6/6/2018,191.0299988,192.5299988,189.1100006,191.3399963,191.3399963,22558900,FACEBOOK
7/6/2018,190.75,190.9700012,186.7700043,188.1799927,188.1799927,21503200,FACEBOOK
8/6/2018,187.5299988,189.4799957,186.4299927,189.1000061,189.1000061,12677100,FACEBOOK
11/6/2018,188.8099976,192.6000061,188.8000031,191.5399933,191.5399933,12928900,FACEBOOK
12/6/2018,192.1699982,193.2799988,191.5599976,192.3999939,192.3999939,11562700,FACEBOOK
13/6/2018,192.7400055,194.5,191.9100037,192.4100037,192.4100037,15853800,FACEBOOK
14/6/2018,193.1000061,197.2799988,192.9100037,196.8099976,196.8099976,19120900,FACEBOOK
15/6/2018,195.7899933,197.0700073,194.6399994,195.8500061,195.8500061,21860900,FACEBOOK
18/6/2018,194.8000031,199.5800018,194.1300049,198.3099976,198.3099976,16826000,FACEBOOK
19/6/2018,196.2400055,197.9600067,193.7899933,197.4900055,197.4900055,19994000,FACEBOOK
20/6/2018,199.1000061,203.5500031,198.8099976,202,202,28230900,FACEBOOK
21/6/2018,202.7599945,203.3899994,200.0899963,201.5,201.5,19045700,FACEBOOK
22/6/2018,201.1600037,202.2400055,199.3099976,201.7400055,201.7400055,17420200,FACEBOOK
25/6/2018,200,200,193.1100006,196.3500061,196.3500061,25275100,FACEBOOK
26/6/2018,197.6000061,199.1000061,196.2299957,199,199,17897600,FACEBOOK
27/6/2018,199.1799927,200.75,195.8000031,195.8399963,195.8399963,18734400,FACEBOOK
28/6/2018,195.1799927,197.3399963,193.2599945,196.2299957,196.2299957,18172400,FACEBOOK
29/6/2018,197.3200073,197.6000061,193.9600067,194.3200073,194.3200073,15811600,FACEBOOK
2/7/2018,193.3699951,197.4499969,192.2200012,197.3600006,197.3600006,13961600,FACEBOOK
3/7/2018,194.5500031,195.3999939,192.5200043,192.7299957,192.7299957,13489500,FACEBOOK
5/7/2018,194.7400055,198.6499939,194.0299988,198.4499969,198.4499969,19684200,FACEBOOK
6/7/2018,198.4499969,203.6399994,197.6999969,203.2299957,203.2299957,19740100,FACEBOOK
9/7/2018,204.9299927,205.8000031,202.1199951,204.7400055,204.7400055,18149400,FACEBOOK
10/7/2018,204.5,204.9100037,202.2599945,203.5399933,203.5399933,13190100,FACEBOOK
11/7/2018,202.2200012,204.5,201.75,202.5399933,202.5399933,12927400,FACEBOOK
12/7/2018,203.4299927,207.0800018,203.1900024,206.9199982,206.9199982,15454700,FACEBOOK
13/7/2018,207.8099976,208.4299927,206.4499969,207.3200073,207.3200073,11486800,FACEBOOK
16/7/2018,207.5,208.7200012,206.8399963,207.2299957,207.2299957,11078200,FACEBOOK
17/7/2018,204.8999939,210.4600067,204.8399963,209.9900055,209.9900055,15349900,FACEBOOK
18/7/2018,209.8200073,210.9900055,208.4400024,209.3600006,209.3600006,15334900,FACEBOOK
19/7/2018,208.7700043,209.9900055,207.7599945,208.0899963,208.0899963,11350400,FACEBOOK
20/7/2018,208.8500061,211.5,208.5,209.9400024,209.9400024,16163900,FACEBOOK
23/7/2018,210.5800018,211.6199951,208.8000031,210.9100037,210.9100037,16732000,FACEBOOK
24/7/2018,215.1100006,216.1999969,212.6000061,214.6699982,214.6699982,28468700,FACEBOOK
25/7/2018,215.7200012,218.6199951,214.2700043,217.5,217.5,58954200,FACEBOOK
26/7/2018,174.8899994,180.1300049,173.75,176.2599945,176.2599945,169803700,FACEBOOK
27/7/2018,179.8699951,179.9299927,173,174.8899994,174.8899994,60073700,FACEBOOK
30/7/2018,175.3000031,175.3000031,166.5599976,171.0599976,171.0599976,65280800,FACEBOOK
31/7/2018,170.6699982,174.2400055,170,172.5800018,172.5800018,40356500,FACEBOOK
1/8/2018,173.9299927,175.0800018,170.8999939,171.6499939,171.6499939,34042100,FACEBOOK
2/8/2018,170.6799927,176.7899933,170.2700043,176.3699951,176.3699951,32400000,FACEBOOK
3/8/2018,177.6900024,178.8500061,176.1499939,177.7799988,177.7799988,24763400,FACEBOOK
6/8/2018,178.9700012,185.7899933,178.3800049,185.6900024,185.6900024,49716200,FACEBOOK
7/8/2018,186.5,188.3000031,183.7200012,183.8099976,183.8099976,33398600,FACEBOOK
8/8/2018,184.75,186.8500061,183.7599945,185.1799927,185.1799927,22205200,FACEBOOK
9/8/2018,185.8500061,186.5700073,182.4799957,183.0899963,183.0899963,19732100,FACEBOOK
10/8/2018,182.0399933,182.1000061,179.4199982,180.2599945,180.2599945,21500400,FACEBOOK
13/8/2018,180.1000061,182.6100006,178.8999939,180.0500031,180.0500031,17423300,FACEBOOK
14/8/2018,180.7100067,181.9900055,178.6199951,181.1100006,181.1100006,19102000,FACEBOOK
15/8/2018,179.3399963,180.8699951,174.7799988,179.5299988,179.5299988,33020200,FACEBOOK
16/8/2018,180.4199982,180.5,174.0099945,174.6999969,174.6999969,31351800,FACEBOOK
17/8/2018,174.5,176.2200012,172.0399933,173.8000031,173.8000031,24893200,FACEBOOK
20/8/2018,174.0399933,174.5700073,170.9100037,172.5,172.5,21518000,FACEBOOK
21/8/2018,172.8099976,174.1699982,171.3899994,172.6199951,172.6199951,19578500,FACEBOOK
22/8/2018,172.2100067,174.2400055,172.1300049,173.6399994,173.6399994,16894100,FACEBOOK
23/8/2018,173.0899963,175.5500031,172.8300018,172.8999939,172.8999939,18053600,FACEBOOK
24/8/2018,173.6999969,174.8200073,172.9199982,174.6499939,174.6499939,14631600,FACEBOOK
27/8/2018,175.9900055,178.6699982,175.7899933,177.4600067,177.4600067,17921900,FACEBOOK
28/8/2018,178.1000061,178.2400055,175.8300018,176.2599945,176.2599945,15910700,FACEBOOK
29/8/2018,176.3000031,176.7899933,174.75,175.8999939,175.8999939,18494100,FACEBOOK
30/8/2018,175.8999939,179.7899933,175.6999969,177.6399994,177.6399994,24216500,FACEBOOK
31/8/2018,177.1499939,177.6199951,174.9799957,175.7299957,175.7299957,18065200,FACEBOOK
4/9/2018,173.5,173.8899994,168.8000031,171.1600037,171.1600037,29809000,FACEBOOK
5/9/2018,169.4900055,171.1300049,166.6699982,167.1799927,167.1799927,31226700,FACEBOOK
6/9/2018,166.9799957,166.9799957,160,162.5299988,162.5299988,41514800,FACEBOOK
7/9/2018,160.3099976,164.6300049,160.1600037,163.0399933,163.0399933,24300600,FACEBOOK
10/9/2018,163.5099945,165.0099945,162.1600037,164.1799927,164.1799927,20197700,FACEBOOK
11/9/2018,163.9400024,167.1900024,163.7200012,165.9400024,165.9400024,20457100,FACEBOOK
12/9/2018,163.25,164.4900055,161.8000031,162,162,24078100,FACEBOOK
13/9/2018,162,163.3200073,160.8600006,161.3600006,161.3600006,25453800,FACEBOOK
14/9/2018,161.7200012,162.8399963,160.3399963,162.3200073,162.3200073,21770400,FACEBOOK
17/9/2018,161.9199982,162.0599976,159.7700043,160.5800018,160.5800018,21005300,FACEBOOK
18/9/2018,159.3899994,161.7599945,158.8699951,160.3000031,160.3000031,22465200,FACEBOOK
19/9/2018,160.0800018,163.4400024,159.4799957,163.0599976,163.0599976,19629000,FACEBOOK
20/9/2018,164.5,166.4499969,164.4700012,166.0200043,166.0200043,18936000,FACEBOOK
21/9/2018,166.6399994,167.25,162.8099976,162.9299927,162.9299927,45994800,FACEBOOK
24/9/2018,161.0299988,165.6999969,160.8800049,165.4100037,165.4100037,19222800,FACEBOOK
25/9/2018,161.9900055,165.5899963,161.1499939,164.9100037,164.9100037,27622800,FACEBOOK
26/9/2018,164.3000031,169.3000031,164.2100067,166.9499969,166.9499969,25252200,FACEBOOK
27/9/2018,167.5500031,171.7700043,167.2100067,168.8399963,168.8399963,27266900,FACEBOOK
28/9/2018,168.3300018,168.7899933,162.5599976,164.4600067,164.4600067,34265600,FACEBOOK
1/10/2018,163.0299988,165.8800049,161.2599945,162.4400024,162.4400024,26407700,FACEBOOK
2/10/2018,161.5800018,162.2799988,158.6699982,159.3300018,159.3300018,36031000,FACEBOOK
3/10/2018,160,163.6600037,159.5299988,162.4299927,162.4299927,23109500,FACEBOOK
4/10/2018,161.4600067,161.4600067,157.3500061,158.8500061,158.8500061,25739600,FACEBOOK
5/10/2018,159.2100067,160.8999939,156.1999969,157.3300018,157.3300018,25744000,FACEBOOK
8/10/2018,155.5399933,158.3399963,154.3899994,157.25,157.25,24046000,FACEBOOK
9/10/2018,157.6900024,160.5899963,157.4199982,157.8999939,157.8999939,18844400,FACEBOOK
10/10/2018,156.8200073,157.6900024,151.3099976,151.3800049,151.3800049,30610000,FACEBOOK
11/10/2018,150.1300049,154.8099976,149.1600037,153.3500061,153.3500061,35338900,FACEBOOK
12/10/2018,156.7299957,156.8899994,151.3000031,153.7400055,153.7400055,25293500,FACEBOOK
15/10/2018,153.3200073,155.5700073,152.5500031,153.5200043,153.5200043,15433500,FACEBOOK
16/10/2018,155.3999939,159.4600067,155.0099945,158.7799988,158.7799988,19180100,FACEBOOK
17/10/2018,159.5599976,160.4900055,157.9499969,159.4199982,159.4199982,17592000,FACEBOOK
18/10/2018,158.5099945,158.6600037,153.2799988,154.9199982,154.9199982,21675100,FACEBOOK
19/10/2018,155.8600006,157.3500061,153.5500031,154.0500031,154.0500031,19761300,FACEBOOK
22/10/2018,154.7599945,157.3399963,154.4600067,154.7799988,154.7799988,15424700,FACEBOOK
23/10/2018,151.2200012,154.7700043,150.8500061,154.3899994,154.3899994,19095000,FACEBOOK
24/10/2018,154.2799988,154.6499939,145.6000061,146.0399933,146.0399933,27744600,FACEBOOK
25/10/2018,147.7299957,152.2100067,147,150.9499969,150.9499969,22105700,FACEBOOK
26/10/2018,145.8200073,149,143.8000031,145.3699951,145.3699951,31303300,FACEBOOK
29/10/2018,148.5,148.8300018,139.0299988,142.0899963,142.0899963,31336800,FACEBOOK
30/10/2018,139.9400024,146.6399994,139.7400055,146.2200012,146.2200012,50528300,FACEBOOK
31/10/2018,155,156.3999939,148.9600067,151.7899933,151.7899933,60101300,FACEBOOK
1/11/2018,151.5200043,152.75,149.3500061,151.75,151.75,25640800,FACEBOOK
2/11/2018,151.8000031,154.1300049,148.9600067,150.3500061,150.3500061,24708700,FACEBOOK
5/11/2018,150.1000061,150.1900024,147.4400024,148.6799927,148.6799927,15971200,FACEBOOK
6/11/2018,149.3099976,150.9700012,148,149.9400024,149.9400024,16667100,FACEBOOK
7/11/2018,151.5700073,153.0099945,149.8300018,151.5299988,151.5299988,21877400,FACEBOOK
8/11/2018,150.4900055,150.9400024,146.7400055,147.8699951,147.8699951,24145800,FACEBOOK
9/11/2018,146.75,147.7599945,144.0700073,144.9600067,144.9600067,17326900,FACEBOOK
12/11/2018,144.4799957,145.0399933,140.4900055,141.5500031,141.5500031,18542100,FACEBOOK
13/11/2018,142,144.8800049,141.6199951,142.1600037,142.1600037,15141700,FACEBOOK
14/11/2018,143.6999969,145.5800018,141.5500031,144.2200012,144.2200012,22068400,FACEBOOK
15/11/2018,142.3300018,144.8399963,140.8300018,143.8500061,143.8500061,30320300,FACEBOOK
16/11/2018,141.0700073,141.7700043,137.7700043,139.5299988,139.5299988,37250600,FACEBOOK
19/11/2018,137.6100006,137.75,131.2100067,131.5500031,131.5500031,44362700,FACEBOOK
20/11/2018,127.0299988,134.1600037,126.8499985,132.4299927,132.4299927,41939500,FACEBOOK
21/11/2018,134.3999939,137.1900024,134.1300049,134.8200073,134.8200073,25469700,FACEBOOK
23/11/2018,133.6499939,134.5,131.2599945,131.7299957,131.7299957,11886100,FACEBOOK
26/11/2018,133,137,132.7799988,136.3800049,136.3800049,24263600,FACEBOOK
27/11/2018,135.75,136.6100006,133.7100067,135,135,20750300,FACEBOOK
28/11/2018,136.2799988,136.7899933,131.8500061,136.7599945,136.7599945,29847500,FACEBOOK
29/11/2018,135.9199982,139.9900055,135.6600037,138.6799927,138.6799927,24238700,FACEBOOK
30/11/2018,138.2599945,140.9700012,137.3600006,140.6100006,140.6100006,25732600,FACEBOOK
3/12/2018,143,143.6799927,140.7599945,141.0899963,141.0899963,24819200,FACEBOOK
4/12/2018,140.7299957,143.3899994,137.1600037,137.9299927,137.9299927,30307400,FACEBOOK
6/12/2018,133.8200073,139.6999969,133.6699982,139.6300049,139.6300049,28218100,FACEBOOK
7/12/2018,139.25,140.8699951,136.6600037,137.4199982,137.4199982,21195500,FACEBOOK
10/12/2018,139.6000061,143.0500031,139.0099945,141.8500061,141.8500061,26422200,FACEBOOK
11/12/2018,143.8800049,143.8800049,141.1000061,142.0800018,142.0800018,20300300,FACEBOOK
12/12/2018,143.0800018,147.1900024,142.5099945,144.5,144.5,23696900,FACEBOOK
13/12/2018,145.5700073,145.8500061,143.1900024,145.0099945,145.0099945,18148600,FACEBOOK
14/12/2018,143.3399963,146.0099945,142.5099945,144.0599976,144.0599976,21785800,FACEBOOK
17/12/2018,143.0800018,144.9199982,138.4199982,140.1900024,140.1900024,24334000,FACEBOOK
18/12/2018,141.0800018,145.9299927,139.8300018,143.6600037,143.6600037,24709100,FACEBOOK
19/12/2018,141.2100067,144.9100037,132.5,133.2400055,133.2400055,57404900,FACEBOOK
20/12/2018,130.6999969,135.5700073,130,133.3999939,133.3999939,40297900,FACEBOOK
21/12/2018,133.3899994,134.8999939,123.4199982,124.9499969,124.9499969,56901500,FACEBOOK
24/12/2018,123.0999985,129.7400055,123.0199966,124.0599976,124.0599976,22066000,FACEBOOK
26/12/2018,126,134.2400055,125.8899994,134.1799927,134.1799927,39723400,FACEBOOK
27/12/2018,132.4400024,134.9900055,129.6699982,134.5200043,134.5200043,31202500,FACEBOOK
28/12/2018,135.3399963,135.9199982,132.1999969,133.1999969,133.1999969,22627600,FACEBOOK
31/12/2018,134.4499969,134.6399994,129.9499969,131.0899963,131.0899963,24625300,FACEBOOK
2/1/2019,128.9900055,137.5099945,128.5599976,135.6799927,135.6799927,28146200,FACEBOOK
3/1/2019,134.6900024,137.1699982,131.1199951,131.7400055,131.7400055,22717900,FACEBOOK
4/1/2019,134.0099945,138,133.75,137.9499969,137.9499969,29002100,FACEBOOK
7/1/2019,137.5599976,138.8699951,135.9100037,138.0500031,138.0500031,20089300,FACEBOOK
8/1/2019,139.8899994,143.1399994,139.5399933,142.5299988,142.5299988,26263800,FACEBOOK
9/1/2019,142.9499969,144.6999969,141.2700043,144.2299957,144.2299957,22205900,FACEBOOK
10/1/2019,143.0800018,144.5599976,140.8399963,144.1999969,144.1999969,16125000,FACEBOOK
11/1/2019,143.1499939,145.3600006,142.5700073,143.8000031,143.8000031,12908000,FACEBOOK
14/1/2019,142,146.5700073,141.2700043,145.3899994,145.3899994,20520300,FACEBOOK
15/1/2019,146.0099945,150.6799927,145.9900055,148.9499969,148.9499969,24069000,FACEBOOK
16/1/2019,149,149.6499939,147,147.5399933,147.5399933,18025700,FACEBOOK
17/1/2019,146.9499969,149,146.5,148.3000031,148.3000031,15787900,FACEBOOK
18/1/2019,149.75,152.4299927,148.5500031,150.0399933,150.0399933,31029600,FACEBOOK
22/1/2019,149.1999969,151.5299988,146.3699951,147.5700073,147.5700073,22378700,FACEBOOK
23/1/2019,148.2799988,148.8000031,143.0599976,144.3000031,144.3000031,20098400,FACEBOOK
24/1/2019,144.6399994,146.4400024,142.5200043,145.8300018,145.8300018,20955500,FACEBOOK
25/1/2019,147.4799957,149.8300018,146.5399933,149.0099945,149.0099945,22237200,FACEBOOK
28/1/2019,148.0500031,148.9600067,146.2100067,147.4700012,147.4700012,15508500,FACEBOOK
29/1/2019,148.0899963,148.1000061,143.4299927,144.1900024,144.1900024,17632100,FACEBOOK
30/1/2019,146.2200012,150.9499969,145.6999969,150.4199982,150.4199982,44613200,FACEBOOK
31/1/2019,165.6000061,171.6799927,165,166.6900024,166.6900024,77233600,FACEBOOK
1/2/2019,165.8399963,169.1000061,165.6600037,165.7100067,165.7100067,30806500,FACEBOOK
4/2/2019,165.6999969,169.3000031,163.6199951,169.25,169.25,20036000,FACEBOOK
5/2/2019,169.1499939,171.9799957,168.6900024,171.1600037,171.1600037,22557000,FACEBOOK
6/2/2019,171.1999969,172.4700012,169.2700043,170.4900055,170.4900055,13281200,FACEBOOK
7/2/2019,168.1999969,169.2400055,165.25,166.3800049,166.3800049,17517600,FACEBOOK
8/2/2019,164.4700012,167.3699951,164.2100067,167.3300018,167.3300018,12561400,FACEBOOK
11/2/2019,167.8999939,168.3000031,165.0800018,165.7899933,165.7899933,12811200,FACEBOOK
12/2/2019,166.8600006,168.3399963,164.5,165.0399933,165.0399933,16292300,FACEBOOK
13/2/2019,165.3800049,166.2200012,163.7299957,164.0700073,164.0700073,14205100,FACEBOOK
14/2/2019,163.1900024,164.8699951,162.25,163.9499969,163.9499969,12755200,FACEBOOK
15/2/2019,164.5099945,164.6999969,160.8600006,162.5,162.5,15504400,FACEBOOK
19/2/2019,160.5,164.1499939,160.3300018,162.2899933,162.2899933,14345400,FACEBOOK
20/2/2019,162.25,163.7200012,161.25,162.5599976,162.5599976,11770700,FACEBOOK
21/2/2019,161.9299927,162.2400055,159.5899963,160.0399933,160.0399933,15607800,FACEBOOK
22/2/2019,160.5800018,162.4100037,160.3099976,161.8899994,161.8899994,15858500,FACEBOOK
25/2/2019,163.0700073,166.0700073,162.8999939,164.6199951,164.6199951,18737100,FACEBOOK
26/2/2019,164.3399963,166.2400055,163.8000031,164.1300049,164.1300049,13784100,FACEBOOK
27/2/2019,162.8999939,163.9299927,160.4100037,162.8099976,162.8099976,12697500,FACEBOOK
28/2/2019,162.3699951,163.5,160.8600006,161.4499969,161.4499969,11114200,FACEBOOK
1/3/2019,162.6000061,163.1300049,161.6900024,162.2799988,162.2799988,11097800,FACEBOOK
4/3/2019,163.8999939,167.5,163.8300018,167.3699951,167.3699951,18894700,FACEBOOK
5/3/2019,167.3699951,171.8800049,166.5500031,171.2599945,171.2599945,28187900,FACEBOOK
6/3/2019,172.8999939,173.5700073,171.2700043,172.5099945,172.5099945,21531700,FACEBOOK
7/3/2019,171.5,171.7400055,167.6100006,169.1300049,169.1300049,18306500,FACEBOOK
8/3/2019,166.1999969,169.6199951,165.9700012,169.6000061,169.6000061,13184800,FACEBOOK
11/3/2019,171.6000061,174.3000031,171.5800018,172.0700073,172.0700073,18884000,FACEBOOK
12/3/2019,172.0899963,173.8000031,171.2200012,171.9199982,171.9199982,12155300,FACEBOOK
13/3/2019,172.3200073,174.0299988,172.1199951,173.3699951,173.3699951,11973300,FACEBOOK
14/3/2019,169.7599945,171.1499939,168.1600037,170.1699982,170.1699982,18037400,FACEBOOK
15/3/2019,167.1600037,167.5800018,162.5099945,165.9799957,165.9799957,37135400,FACEBOOK
18/3/2019,163.5700073,163.8999939,159.2799988,160.4700012,160.4700012,37524200,FACEBOOK
19/3/2019,161.4799957,163.8200073,160.8200073,161.5700073,161.5700073,25611500,FACEBOOK
20/3/2019,161.5,166.1199951,161.2400055,165.4400024,165.4400024,20211500,FACEBOOK
21/3/2019,164.8899994,166.3899994,163.75,166.0800018,166.0800018,16223000,FACEBOOK
22/3/2019,165.6499939,167.4199982,164.0899963,164.3399963,164.3399963,16389200,FACEBOOK
25/3/2019,163,166.5399933,162,166.2899933,166.2899933,12631200,FACEBOOK
26/3/2019,167.3500061,169.4499969,166.3500061,167.6799927,167.6799927,15437900,FACEBOOK
27/3/2019,167.8500061,168.9400024,164.7899933,165.8699951,165.8699951,10620300,FACEBOOK
28/3/2019,164.5700073,166.7200012,163.3300018,165.5500031,165.5500031,10443000,FACEBOOK
29/3/2019,166.3899994,167.1900024,164.8099976,166.6900024,166.6900024,13455500,FACEBOOK
1/4/2019,167.8300018,168.8999939,167.2799988,168.6999969,168.6999969,10381500,FACEBOOK
2/4/2019,170.1399994,174.8999939,169.5500031,174.1999969,174.1999969,23946500,FACEBOOK
3/4/2019,174.5,177.9600067,172.9499969,173.5399933,173.5399933,27391100,FACEBOOK
4/4/2019,176.0200043,178,175.5299988,176.0200043,176.0200043,17847700,FACEBOOK
5/4/2019,176.8800049,177,175.1000061,175.7200012,175.7200012,9594100,FACEBOOK
8/4/2019,175.2100067,175.5,174.2299957,174.9299927,174.9299927,7297400,FACEBOOK
9/4/2019,175.6199951,179.1900024,175.5500031,177.5800018,177.5800018,19751000,FACEBOOK
10/4/2019,178.1799927,178.7899933,176.5399933,177.8200073,177.8200073,11701500,FACEBOOK
11/4/2019,178.2400055,178.3999939,177,177.5099945,177.5099945,8071000,FACEBOOK
12/4/2019,178,179.6300049,177.9499969,179.1000061,179.1000061,12329800,FACEBOOK
15/4/2019,178.5,180.5,176.8699951,179.6499939,179.6499939,10834800,FACEBOOK
16/4/2019,179,180.1699982,178.3000031,178.8699951,178.8699951,11215200,FACEBOOK
17/4/2019,179.6000061,180.7400055,178.3600006,178.7799988,178.7799988,9973700,FACEBOOK
18/4/2019,178.8000031,178.8800049,177.3399963,178.2799988,178.2799988,11655600,FACEBOOK
22/4/2019,178.25,181.6699982,178.25,181.4400024,181.4400024,13389900,FACEBOOK
23/4/2019,182.7400055,184.2200012,181.4799957,183.7799988,183.7799988,19954800,FACEBOOK
24/4/2019,184.4900055,185.1399994,181.6499939,182.5800018,182.5800018,37289900,FACEBOOK
25/4/2019,196.9799957,198.4799957,192.1199951,193.2599945,193.2599945,54148800,FACEBOOK
26/4/2019,192.5,192.8999939,189.0899963,191.4900055,191.4900055,22075000,FACEBOOK
29/4/2019,190.9499969,195.4100037,190.6499939,194.7799988,194.7799988,19641300,FACEBOOK
30/4/2019,194.1900024,197.3899994,192.2799988,193.3999939,193.3999939,23494700,FACEBOOK
1/5/2019,194.7799988,196.1799927,193.0099945,193.0299988,193.0299988,15996600,FACEBOOK
2/5/2019,193,194,189.75,192.5299988,192.5299988,13209500,FACEBOOK
3/5/2019,194.3800049,196.1600037,193.7100067,195.4700012,195.4700012,14575400,FACEBOOK
6/5/2019,191.2400055,194.2799988,190.5500031,193.8800049,193.8800049,13994900,FACEBOOK
7/5/2019,192.5399933,192.8999939,187.8500061,189.7700043,189.7700043,16253000,FACEBOOK
8/5/2019,189.3899994,190.7200012,188.5500031,189.5399933,189.5399933,12505700,FACEBOOK
9/5/2019,187.1999969,189.7700043,186.2599945,188.6499939,188.6499939,12967000,FACEBOOK
10/5/2019,188.25,190,184.5899963,188.3399963,188.3399963,12578500,FACEBOOK
13/5/2019,183.5,185.4299927,180.8399963,181.5399933,181.5399933,16833300,FACEBOOK
14/5/2019,182.5200043,183.4900055,178.1000061,180.7299957,180.7299957,17628100,FACEBOOK
15/5/2019,180.4199982,187.2799988,180.0200043,186.2700043,186.2700043,16746900,FACEBOOK
16/5/2019,185.0500031,188.5800018,185.0500031,186.9900055,186.9900055,12953100,FACEBOOK
17/5/2019,184.8399963,187.5800018,184.2799988,185.3000031,185.3000031,10485400,FACEBOOK
20/5/2019,181.8800049,184.2299957,181.3699951,182.7200012,182.7200012,10352000,FACEBOOK
21/5/2019,184.5700073,185.6999969,183.8899994,184.8200073,184.8200073,7502800,FACEBOOK
22/5/2019,184.7299957,186.7400055,183.6100006,185.3200073,185.3200073,9213800,FACEBOOK
23/5/2019,182.4199982,183.8999939,179.6699982,180.8699951,180.8699951,12768800,FACEBOOK
24/5/2019,182.3300018,183.6300049,180.8300018,181.0599976,181.0599976,8807700,FACEBOOK
28/5/2019,181.5399933,184.7100067,181.4499969,184.3099976,184.3099976,14843300,FACEBOOK
29/5/2019,183.5,184.5599976,181.3500061,182.1900024,182.1900024,12797700,FACEBOOK
30/5/2019,183.0800018,183.4799957,180.8899994,183.0099945,183.0099945,8581500,FACEBOOK
31/5/2019,180.2799988,180.5399933,177.1600037,177.4700012,177.4700012,15226500,FACEBOOK
3/6/2019,175,175.0500031,161.0099945,164.1499939,164.1499939,56059600,FACEBOOK
4/6/2019,163.7100067,168.2799988,160.8399963,167.5,167.5,46044300,FACEBOOK
5/6/2019,167.4799957,168.7200012,164.6300049,168.1699982,168.1699982,19758300,FACEBOOK
6/6/2019,168.3000031,169.6999969,167.2299957,168.3300018,168.3300018,12446400,FACEBOOK
7/6/2019,170.1699982,173.8699951,168.8399963,173.3500061,173.3500061,16917300,FACEBOOK
10/6/2019,174.75,177.8600006,173.8000031,174.8200073,174.8200073,14767900,FACEBOOK
11/6/2019,178.4799957,179.9799957,176.7899933,178.1000061,178.1000061,15266600,FACEBOOK
12/6/2019,178.3800049,179.2700043,172.8800049,175.0399933,175.0399933,17699800,FACEBOOK
13/6/2019,175.5299988,178.0299988,174.6100006,177.4700012,177.4700012,12253600,FACEBOOK
14/6/2019,180.5099945,181.8399963,180,181.3300018,181.3300018,16773700,FACEBOOK
17/6/2019,185.0099945,189.5,184.4100037,189.0099945,189.0099945,29459900,FACEBOOK
18/6/2019,194,194.5299988,187.2799988,188.4700012,188.4700012,37571400,FACEBOOK
19/6/2019,187,188.1000061,184.5500031,187.4799957,187.4799957,21417100,FACEBOOK
20/6/2019,190.9499969,191.1600037,187.6399994,189.5299988,189.5299988,14635700,FACEBOOK
21/6/2019,188.75,192,188.75,191.1399994,191.1399994,22751200,FACEBOOK
24/6/2019,192.4199982,193.9799957,191.5700073,192.6000061,192.6000061,15509000,FACEBOOK
25/6/2019,192.8800049,193.1399994,188.1300049,188.8399963,188.8399963,16750300,FACEBOOK
26/6/2019,189.5399933,190.7599945,187.3099976,187.6600037,187.6600037,12808600,FACEBOOK
27/6/2019,189.8800049,198.8800049,188.2700043,189.5,189.5,11159000,FACEBOOK
28/6/2019,190.5500031,193.1999969,189.9400024,193,193,16378900,FACEBOOK
1/7/2019,195.2100067,195.2799988,191.9299927,193,193,14181800,FACEBOOK
2/7/2019,193,195,192.7100067,195,195,9050000,FACEBOOK
3/7/2019,194.1600037,197.3999939,194.1600037,197.1999969,197.1999969,10246100,FACEBOOK
5/7/2019,196.1799927,197.0700073,194.1699982,196.3999939,196.3999939,11164100,FACEBOOK
8/7/2019,195.1900024,196.6799927,193.6399994,195.7599945,195.7599945,9723900,FACEBOOK
9/7/2019,194.9700012,199.4600067,194.8899994,199.2100067,199.2100067,14698600,FACEBOOK
10/7/2019,200,202.9600067,199.6699982,202.7299957,202.7299957,20571700,FACEBOOK
11/7/2019,203.2599945,203.8000031,200.2100067,201.2299957,201.2299957,13678500,FACEBOOK
12/7/2019,199.6799927,205.3000031,199.1600037,204.8699951,204.8699951,15366300,FACEBOOK
15/7/2019,204.25,205.3300018,201.8200073,203.9100037,203.9100037,16030300,FACEBOOK
16/7/2019,203.8899994,205.4700012,203.1000061,203.8399963,203.8399963,12132700,FACEBOOK
17/7/2019,204.1799927,204.3600006,201.5899963,201.8000031,201.8000031,12083700,FACEBOOK
18/7/2019,200.1499939,202.4700012,199.3800049,200.7799988,200.7799988,11937900,FACEBOOK
19/7/2019,202.1799927,202.3300018,198.0700073,198.3600006,198.3600006,12098300,FACEBOOK
22/7/2019,199.9100037,202.5700073,198.8099976,202.3200073,202.3200073,13589000,FACEBOOK
23/7/2019,202.8399963,204.2400055,200.9600067,202.3600006,202.3600006,14583700,FACEBOOK
24/7/2019,197.6300049,204.8099976,197.2200012,204.6600037,204.6600037,32532500,FACEBOOK
25/7/2019,206.6999969,208.6600037,198.2599945,200.7100067,200.7100067,39889900,FACEBOOK
26/7/2019,200.1900024,202.8800049,196.25,199.75,199.75,24434000,FACEBOOK
29/7/2019,199,199.6300049,195.3000031,195.9400024,195.9400024,16530800,FACEBOOK
30/7/2019,195.3899994,198.7100067,193.5,197.0399933,197.0399933,11903600,FACEBOOK
31/7/2019,196.9499969,198.7599945,192.6799927,194.2299957,194.2299957,14593500,FACEBOOK
1/8/2019,194.1699982,198.4700012,190.8800049,192.7299957,192.7299957,17777000,FACEBOOK
2/8/2019,191.1000061,192.6199951,188.0700073,189.0200043,189.0200043,15297000,FACEBOOK
5/8/2019,184.6900024,185.6699982,179.3399963,181.7299957,181.7299957,23086700,FACEBOOK
6/8/2019,183.6900024,185.7899933,183.0899963,184.5099945,184.5099945,18035700,FACEBOOK
7/8/2019,183.6000061,186.3699951,181.2200012,185.1499939,185.1499939,15833200,FACEBOOK
8/8/2019,186.6199951,190.3399963,184.0500031,190.1600037,190.1600037,14828900,FACEBOOK
9/8/2019,190,190.9799957,187.1199951,187.8500061,187.8500061,11058800,FACEBOOK
12/8/2019,186.8500061,187.5899963,184.4600067,185.3699951,185.3699951,10930900,FACEBOOK
13/8/2019,185.5200043,191.3800049,185.3699951,188.4499969,188.4499969,13577000,FACEBOOK
14/8/2019,185.8000031,185.9900055,179.3099976,179.7100067,179.7100067,18903700,FACEBOOK
15/8/2019,180.9499969,183.1999969,180.0299988,182.5899963,182.5899963,12925900,FACEBOOK
16/8/2019,183.75,185.1000061,182.3600006,183.6999969,183.6999969,12654600,FACEBOOK
19/8/2019,186.0099945,187.5,184.8500061,186.1699982,186.1699982,9691200,FACEBOOK
20/8/2019,185.4499969,186,182.3899994,183.8099976,183.8099976,10083400,FACEBOOK
21/8/2019,185,185.8999939,183.1399994,183.5500031,183.5500031,8398200,FACEBOOK
22/8/2019,183.4299927,184.1100006,179.9100037,182.0399933,182.0399933,10821400,FACEBOOK
23/8/2019,180.8399963,183.1300049,176.6600037,177.75,177.75,17323400,FACEBOOK
26/8/2019,179.3999939,180.5,178.2400055,180.3600006,180.3600006,8773600,FACEBOOK
27/8/2019,181.9299927,184.0399933,181.0099945,181.3000031,181.3000031,14399600,FACEBOOK
28/8/2019,180.5299988,181.9499969,178.9199982,181.7599945,181.7599945,9386100,FACEBOOK
29/8/2019,183.7700043,186.0800018,183.4700012,185.5700073,185.5700073,10128700,FACEBOOK
30/8/2019,186.7799988,186.8000031,183.4600067,185.6699982,185.6699982,10774500,FACEBOOK
3/9/2019,184,185.6699982,182.1100006,182.3899994,182.3899994,9779400,FACEBOOK
4/9/2019,184.6499939,187.75,183.8899994,187.1399994,187.1399994,11308000,FACEBOOK
5/9/2019,188.5299988,191.3600006,187.9400024,190.8999939,190.8999939,13876700,FACEBOOK
6/9/2019,190.2100067,190.2100067,186.3500061,187.4900055,187.4900055,15226800,FACEBOOK
9/9/2019,187.7299957,188.9799957,185.8500061,188.7599945,188.7599945,14722400,FACEBOOK
10/9/2019,187.4400024,188.1000061,184.5500031,186.1699982,186.1699982,15455900,FACEBOOK
11/9/2019,186.4600067,189.4400024,186.0800018,188.4900055,188.4900055,11761700,FACEBOOK
12/9/2019,189.8600006,190.9299927,187.2299957,187.4700012,187.4700012,11419800,FACEBOOK
13/9/2019,187.3300018,187.9700012,186.5399933,187.1900024,187.1900024,11441100,FACEBOOK
16/9/2019,186.9299927,187.7899933,185.7700043,186.2200012,186.2200012,8444800,FACEBOOK
17/9/2019,186.6600037,188.3200073,185.5399933,188.0800018,188.0800018,9671100,FACEBOOK
18/9/2019,188.0899963,189.0800018,186.0099945,188.1399994,188.1399994,9681900,FACEBOOK
19/9/2019,188.6600037,191.1000061,188.1499939,190.1399994,190.1399994,10392700,FACEBOOK
20/9/2019,190.6600037,193.1000061,188.1199951,189.9299927,189.9299927,19934200,FACEBOOK
23/9/2019,189.3399963,190.1000061,185.2100067,186.8200073,186.8200073,13327600,FACEBOOK
24/9/2019,187.9799957,188.0399933,180.3899994,181.2799988,181.2799988,18546600,FACEBOOK
25/9/2019,181.4499969,183.4199982,177.8699951,182.8000031,182.8000031,18068300,FACEBOOK
26/9/2019,181.3300018,181.3999939,177.6699982,180.1100006,180.1100006,16083300,FACEBOOK
27/9/2019,180.4900055,180.7599945,175.6600037,177.1000061,177.1000061,14656200,FACEBOOK
30/9/2019,177.8699951,178.6699982,176.8500061,178.0800018,178.0800018,10740000,FACEBOOK
1/10/2019,179.1499939,179.8399963,174.8800049,175.8099976,175.8099976,17073000,FACEBOOK
2/10/2019,174.8399963,176.5299988,173.0899963,174.6000061,174.6000061,16151700,FACEBOOK
3/10/2019,175.5700073,179.8399963,173.6300049,179.3800049,179.3800049,16086300,FACEBOOK
4/10/2019,179.5500031,180.9799957,178.1000061,180.4499969,180.4499969,10430200,FACEBOOK
7/10/2019,180,181.1799927,178.0899963,179.6799927,179.6799927,9178300,FACEBOOK
8/10/2019,178.2599945,180.3699951,177.7200012,177.75,177.75,9466900,FACEBOOK
9/10/2019,179.1600037,180.7200012,177.9400024,179.8500061,179.8500061,7556900,FACEBOOK
10/10/2019,180.3200073,181.6100006,179.1699982,180.0299988,180.0299988,8605000,FACEBOOK
11/10/2019,182.1499939,186.4900055,182.1399994,184.1900024,184.1900024,14930500,FACEBOOK
14/10/2019,184.1999969,184.6199951,182.5700073,183.2799988,183.2799988,7006000,FACEBOOK
15/10/2019,183.8000031,190.3800049,183.6600037,188.8899994,188.8899994,15039100,FACEBOOK
16/10/2019,188.3200073,189.6999969,186.8999939,189.5500031,189.5500031,10516900,FACEBOOK
17/10/2019,190.3000031,190.8399963,188.7700043,190.3899994,190.3899994,9603000,FACEBOOK
18/10/2019,190.2299957,191.4900055,183.9199982,185.8500061,185.8500061,16874200,FACEBOOK
21/10/2019,187.0399933,189.9100037,186.75,189.7599945,189.7599945,8122600,FACEBOOK
22/10/2019,190,190.6499939,181.5,182.3399963,182.3399963,19537600,FACEBOOK
23/10/2019,182.0099945,186.3800049,182,186.1499939,186.1499939,12300400,FACEBOOK
24/10/2019,184.6199951,186.7299957,182.8000031,186.3800049,186.3800049,11413500,FACEBOOK
25/10/2019,185.8300018,189,185.0899963,187.8899994,187.8899994,8061200,FACEBOOK
28/10/2019,187.1999969,189.5299988,185.0800018,189.3999939,189.3999939,13657900,FACEBOOK
29/10/2019,191.6900024,192.5299988,188.4700012,189.3099976,189.3099976,13574900,FACEBOOK
30/10/2019,189.5599976,190.4499969,185.9799957,188.25,188.25,28734600,FACEBOOK
31/10/2019,196.6999969,198.0899963,188.25,191.6499939,191.6499939,42286500,FACEBOOK
1/11/2019,192.8500061,194.1100006,189.9100037,193.6199951,193.6199951,21711800,FACEBOOK
4/11/2019,194.5500031,197.3699951,193.8099976,194.7200012,194.7200012,16371300,FACEBOOK
5/11/2019,195.3699951,195.75,193.6000061,194.3200073,194.3200073,9942000,FACEBOOK
6/11/2019,194.0299988,194.3699951,191.3500061,191.5500031,191.5500031,10973000,FACEBOOK
7/11/2019,191.9100037,193.4400024,189.4700012,190.4199982,190.4199982,13473000,FACEBOOK
8/11/2019,190,192.3399963,189.6999969,190.8399963,190.8399963,10760800,FACEBOOK
11/11/2019,189.9299927,190.0800018,188.5399933,189.6100006,189.6100006,8631200,FACEBOOK
12/11/2019,190,195.0599976,189.7400055,194.4700012,194.4700012,17615500,FACEBOOK
13/11/2019,194.6999969,195.6999969,192.7400055,193.1900024,193.1900024,10860700,FACEBOOK
14/11/2019,192.9299927,194.0299988,191.4499969,193.1499939,193.1499939,9040500,FACEBOOK
15/11/2019,194.2599945,195.3000031,193.3800049,195.1000061,195.1000061,11524300,FACEBOOK
18/11/2019,194.5599976,198.6300049,193.0500031,197.3999939,197.3999939,16167200,FACEBOOK
19/11/2019,197.3999939,200,196.8600006,199.3200073,199.3200073,19056800,FACEBOOK
20/11/2019,198.5800018,199.5899963,195.4299927,197.5099945,197.5099945,12355400,FACEBOOK
21/11/2019,197.4199982,199.0899963,196.8600006,197.9299927,197.9299927,12131000,FACEBOOK
22/11/2019,198.3800049,199.3000031,197.6199951,198.8200073,198.8200073,9959800,FACEBOOK
25/11/2019,199.5200043,200.9700012,199.25,199.7899933,199.7899933,15272300,FACEBOOK
26/11/2019,200,200.1499939,198.0399933,198.9700012,198.9700012,11735500,FACEBOOK
27/11/2019,199.8999939,203.1399994,199.4199982,202,202,12736600,FACEBOOK
29/11/2019,201.6000061,203.8000031,201.2100067,201.6399994,201.6399994,7985200,FACEBOOK
2/12/2019,202.1300049,202.1799927,198.0500031,199.6999969,199.6999969,11503400,FACEBOOK
3/12/2019,197.6000061,198.9299927,195.0800018,198.8200073,198.8200073,11595300,FACEBOOK
4/12/2019,200,200.0299988,198.0500031,198.7100067,198.7100067,8456300,FACEBOOK
5/12/2019,199.8600006,201.2899933,198.2100067,199.3600006,199.3600006,9740400,FACEBOOK
6/12/2019,200.5,201.5700073,200.0599976,201.0500031,201.0500031,12270600,FACEBOOK
9/12/2019,200.6499939,203.1399994,200.2100067,201.3399963,201.3399963,11954800,FACEBOOK
10/12/2019,201.6600037,202.0500031,200.1499939,200.8699951,200.8699951,9475700,FACEBOOK
11/12/2019,200.2799988,202.6300049,200.2799988,202.2599945,202.2599945,8036800,FACEBOOK
12/12/2019,202.3500061,203.6600037,194.1000061,196.75,196.75,23734800,FACEBOOK
13/12/2019,196.3999939,196.8000031,193.1699982,194.1100006,194.1100006,18798000,FACEBOOK
16/12/2019,195.2700043,199.1199951,194.8099976,197.9199982,197.9199982,14911500,FACEBOOK
17/12/2019,198.8399963,199,196.1300049,198.3899994,198.3899994,10175700,FACEBOOK
18/12/2019,200.0899963,204.3000031,200.0899963,202.5,202.5,23274400,FACEBOOK
19/12/2019,202.7799988,206.3000031,202.5099945,206.0599976,206.0599976,16514600,FACEBOOK
20/12/2019,207.4799957,207.7100067,203.4299927,206.3000031,206.3000031,27306900,FACEBOOK
23/12/2019,206.6999969,208.5899963,205.6799927,206.1799927,206.1799927,13348900,FACEBOOK
24/12/2019,206.3000031,206.7899933,205,205.1199951,205.1199951,6046300,FACEBOOK
26/12/2019,205.5700073,207.8200073,205.3099976,207.7899933,207.7899933,9350700,FACEBOOK
27/12/2019,208.6699982,208.9299927,206.5899963,208.1000061,208.1000061,10284200,FACEBOOK
30/12/2019,207.8600006,207.8999939,203.8999939,204.4100037,204.4100037,10524300,FACEBOOK