Date,Open,High,Low,Close,Adj Close,Volume
2010-01-04,30.490000,30.642857,30.340000,30.572857,27.406532,123432400
2010-01-05,30.657143,30.798571,30.464285,30.625713,27.453915,150476200
2010-01-06,30.625713,30.747143,30.107143,30.138571,27.017223,138040000
2010-01-07,30.250000,30.285715,29.864286,30.082857,26.967278,119282800
2010-01-08,30.042856,30.285715,29.865715,30.282858,27.146566,111902700
2010-01-11,30.400000,30.428572,29.778572,30.015715,26.907093,115557400
2010-01-12,29.884285,29.967142,29.488571,29.674286,26.601023,148614900
2010-01-13,29.695715,30.132856,29.157143,30.092857,26.976244,151473000
2010-01-14,30.015715,30.065714,29.860001,29.918571,26.820007,108223500
2010-01-15,30.132856,30.228571,29.410000,29.418571,26.371792,148516900
2010-01-19,29.761429,30.741428,29.605715,30.719999,27.538433,182501900
2010-01-20,30.701429,30.792856,29.928572,30.247143,27.114555,153038200
2010-01-21,30.297142,30.472857,29.601429,29.724285,26.645842,152038600
2010-01-22,29.540001,29.642857,28.165714,28.250000,25.324244,220441900
2010-01-25,28.930000,29.242857,28.598572,29.010000,26.005541,266424900
2010-01-26,29.421429,30.530001,28.940001,29.420000,26.373072,466777500
2010-01-27,29.549999,30.082857,28.504286,29.697144,26.621517,430642100
2010-01-28,29.275715,29.357143,28.385714,28.469999,25.521461,293375600
2010-01-29,28.725714,28.885714,27.178572,27.437143,24.595573,311488100
2010-02-01,27.481428,28.000000,27.328571,27.818571,24.937496,187469100
2010-02-02,27.987143,28.045713,27.625713,27.980000,25.082211,174585600
2010-02-03,27.881428,28.600000,27.774286,28.461428,25.513775,153832000
2010-02-04,28.104286,28.338572,27.367144,27.435715,24.594294,189413000
2010-02-05,27.518572,28.000000,27.264286,27.922857,25.030981,212576700
2010-02-08,27.955715,28.268572,27.714285,27.731428,24.859381,119567700
2010-02-09,28.059999,28.214285,27.821428,28.027143,25.124472,158221700
2010-02-10,27.984285,28.085714,27.751429,27.874287,24.987444,92590400
2010-02-11,27.840000,28.535715,27.722857,28.381428,25.442059,137586400
2010-02-12,28.301428,28.805714,27.928572,28.625713,25.661045,163867200
2010-02-16,28.848572,29.098572,28.788572,29.057142,26.047794,135934400
2010-02-17,29.170000,29.187143,28.694286,28.935715,25.938944,109099200
2010-02-18,28.804285,29.127142,28.702858,28.990000,25.987612,105706300
2010-02-19,28.837143,29.028572,28.730000,28.809999,25.826248,103867400
2010-02-22,28.905714,28.928572,28.455715,28.631428,25.666172,97640900
2010-02-23,28.571428,28.761429,27.958570,28.151428,25.235882,143773700
2010-02-24,28.318571,28.777143,28.262857,28.665714,25.696901,115141600
2010-02-25,28.197144,28.980000,28.127142,28.857143,25.868509,166281500
2010-02-26,28.911428,29.309999,28.857143,29.231428,26.204027,126865200
2010-03-01,29.392857,29.928572,29.350000,29.855715,26.763662,137523400
2010-03-02,29.990000,30.118572,29.677143,29.835714,26.745731,141636600
2010-03-03,29.848572,29.981428,29.705715,29.904285,26.807201,93013200
2010-03-04,29.897142,30.131428,29.804285,30.101429,26.983929,91510300
2010-03-05,30.705715,31.385714,30.661428,31.278572,28.039160,224905100
2010-03-08,31.430000,31.441429,31.178572,31.297142,28.055801,107472400
2010-03-09,31.187143,32.142857,31.127142,31.860001,28.560369,230064800
2010-03-10,31.975714,32.211430,31.885714,32.119999,28.793440,149054500
2010-03-11,31.987143,32.214287,31.902857,32.214287,28.877962,101425100
2010-03-12,32.481430,32.532856,32.250000,32.371429,29.018833,104080900
2010-03-15,32.197144,32.214287,31.464285,31.977142,28.665380,123375700
2010-03-16,32.025715,32.139999,31.787144,32.064285,28.743502,111727000
2010-03-17,32.128571,32.349998,31.895714,32.017143,28.701235,112739200
2010-03-18,32.014286,32.142857,31.801428,32.092857,28.769110,85527400
2010-03-19,32.112858,32.177143,31.604286,31.750000,28.461760,139861400
2010-03-22,31.495714,32.285713,31.450001,32.107143,28.781919,114104900
2010-03-23,32.234287,32.682858,32.014286,32.622856,29.244217,150607800
2010-03-24,32.520000,32.885715,32.501427,32.767143,29.373560,149445100
2010-03-25,32.988571,32.995716,32.321430,32.378571,29.025232,135571100
2010-03-26,32.707142,33.135715,32.650002,32.985714,29.569500,160218800
2010-03-29,33.285713,33.410000,33.088570,33.198570,29.760305,135186100
2010-03-30,33.799999,33.925713,33.464287,33.692856,30.203411,131827500
2010-03-31,33.641430,33.801430,33.494286,33.571430,30.094551,107664900
2010-04-01,33.915714,34.104286,33.250000,33.709999,30.218773,150786300
2010-04-05,33.568573,34.072857,33.538570,34.070000,30.541491,171126900
2010-04-06,34.028572,34.320000,33.857143,34.220001,30.675951,111754300
2010-04-07,34.221428,34.560001,34.094284,34.371429,30.811699,157125500
2010-04-08,34.348572,34.505714,34.005714,34.278572,30.728455,143247300
2010-04-09,34.490002,34.555714,34.351429,34.541428,30.964090,83545700
2010-04-12,34.599998,34.724285,34.544285,34.612858,31.028130,83256600
2010-04-13,34.551430,34.685715,34.444286,34.632858,31.046051,76552700
2010-04-14,35.040001,35.115715,34.867142,35.098572,31.463541,101019100
2010-04-15,35.111427,35.575714,35.072857,35.560001,31.877174,94196200
2010-04-16,35.509998,35.877144,34.935715,35.342857,31.682522,187636400
2010-04-19,35.290001,35.412857,34.538570,35.295715,31.640259,141731100
2010-04-20,35.505714,35.607143,34.708572,34.941429,31.322668,184581600
2010-04-21,36.971428,37.178570,36.532856,37.031429,33.196217,245597800
2010-04-22,36.891430,38.107143,36.599998,38.067142,34.124657,198356200
2010-04-23,38.284286,38.882858,38.142857,38.689999,34.683006,199238900
2010-04-26,38.840000,38.922855,38.312859,38.500000,34.512688,119767200
2010-04-27,38.181427,38.262856,37.217144,37.434284,33.557343,177335900
2010-04-28,37.607143,37.714287,36.630001,37.371429,33.500999,189600600
2010-04-29,37.574287,38.571430,37.430000,38.377144,34.402565,139710200
2010-04-30,38.472858,38.652859,37.285713,37.298573,33.435684,135615900
2010-05-03,37.691429,38.268570,37.554287,38.049999,34.109303,113585500
2010-05-04,37.555714,37.612858,36.678570,36.954285,33.127056,180954900
2010-05-05,36.147144,36.877144,35.532856,36.570000,32.782566,220775800
2010-05-06,36.261429,36.892857,28.464285,35.178570,31.535250,321465200
2010-05-07,34.815716,35.224285,32.172855,33.694286,30.204687,419004600
2010-05-10,35.750000,36.378571,35.504284,36.284286,32.526443,246076600
2010-05-11,35.977142,37.127144,35.785713,36.645714,32.850441,212226700
2010-05-12,37.034286,37.590000,36.957142,37.441429,33.563744,163594900
2010-05-13,37.602856,37.857143,36.628571,36.908573,33.086067,149928100
2010-05-14,36.451427,36.639999,35.642857,36.259998,32.504669,189840700
2010-05-17,36.385715,36.597141,35.387142,36.317142,32.555901,190708700
2010-05-18,36.711430,36.935715,35.751427,36.051430,32.317703,195669600
2010-05-19,35.642857,36.131428,34.978573,35.477142,31.802902,256431700
2010-05-20,34.554287,34.835712,33.744286,33.965714,30.448002,320728800
2010-05-21,33.259998,34.928570,33.049999,34.617142,31.031967,305972800
2010-05-24,35.325714,35.842857,35.180000,35.251427,31.600563,188559700
2010-05-25,34.192856,35.251427,33.880001,35.031429,31.403349,262001600
2010-05-26,35.725716,36.018570,34.821430,34.872856,31.261192,212663500
2010-05-27,35.799999,36.270000,35.587143,36.192856,32.444492,166570600
2010-05-28,37.055714,37.057144,36.192856,36.697144,32.896545,203903700
2010-06-01,37.098572,37.991428,36.994286,37.261429,33.402393,219118200
2010-06-02,37.791428,37.828571,37.189999,37.707142,33.801941,172137000
2010-06-03,37.882858,37.935715,37.201427,37.588570,33.695648,162526700
2010-06-04,36.887142,37.414288,36.375713,36.565716,32.778725,189576100
2010-06-07,36.898571,37.021427,35.792858,35.848572,32.135853,221735500
2010-06-08,36.177143,36.257141,35.092857,35.618572,31.929680,250192600
2010-06-09,35.924286,35.985714,34.641430,34.742859,31.144659,213657500
2010-06-10,34.977142,35.854286,34.599998,35.787144,32.080795,194089000
2010-06-11,35.461430,36.265713,35.338570,36.215714,32.464970,136439800
2010-06-14,36.565716,37.021427,36.287144,36.325714,32.563587,150740100
2010-06-15,36.520000,37.121429,36.500000,37.098572,33.256409,146268500
2010-06-16,37.299999,38.250000,37.232857,38.178570,34.224537,195919500
2010-06-17,38.657143,38.985714,38.500000,38.838570,34.816196,218213800
2010-06-18,38.892857,39.285713,38.774284,39.152859,35.097935,196155400
2010-06-21,39.669998,39.858570,38.389999,38.595715,34.598488,194122600
2010-06-22,38.880001,39.424286,38.785713,39.121429,35.069748,179315500
2010-06-23,39.225716,39.237144,38.271427,38.709999,34.700935,192114300
2010-06-24,38.714287,39.028572,38.299999,38.428570,34.448650,178569300
2010-06-25,38.580002,38.610001,37.972858,38.099998,34.154114,137485600
2010-06-28,38.132858,38.535713,37.788570,38.328571,34.359016,146237000
2010-06-29,37.731430,37.770000,36.328571,36.595715,32.805626,283336200
2010-06-30,36.672855,36.852856,35.715714,35.932858,32.211422,184863000
2010-07-01,36.328571,36.400002,34.745716,35.497143,31.820827,255724000
2010-07-02,35.784286,35.847141,34.742859,35.277142,31.623602,173460700
2010-07-06,35.857143,36.114285,35.165714,35.518570,31.840040,153808900
2010-07-07,35.784286,36.967144,35.678570,36.952858,33.125790,163639000
2010-07-08,37.497143,37.557144,36.412857,36.869999,33.051495,184536100
2010-07-09,36.698570,37.128571,36.451427,37.088570,33.247437,108330600
2010-07-12,36.932858,37.407143,36.408573,36.755714,32.949055,140719600
2010-07-13,36.617142,36.628571,35.204285,35.971428,32.245991,297731000
2010-07-14,35.625713,36.542858,35.571430,36.104286,32.365097,203011900
2010-07-15,35.461430,36.709999,35.328571,35.921429,32.201176,206216500
2010-07-16,36.168571,36.424286,35.487144,35.700001,32.002674,259964600
2010-07-19,35.697144,35.697144,34.228573,35.082859,31.449453,256119500
2010-07-20,34.700001,36.128571,34.287144,35.984287,32.257515,268737700
2010-07-21,37.869999,37.878571,36.285713,36.320000,32.558460,296417800
2010-07-22,36.811428,37.142857,36.472858,37.002857,33.170601,161329700
2010-07-23,36.727142,37.197144,36.611427,37.134285,33.288418,133347200
2010-07-26,37.142857,37.157143,36.815716,37.040001,33.203896,105137900
2010-07-27,37.267143,37.828571,37.185715,37.725716,33.818600,146192900
2010-07-28,37.667141,37.998573,37.178570,37.279999,33.419033,129996300
2010-07-29,37.244286,37.521427,36.585712,36.872856,33.054070,160951700
2010-07-30,36.555714,37.099998,36.414288,36.750000,32.943928,112052500
2010-08-02,37.205715,37.512856,37.088570,37.407143,33.533016,107013900
2010-08-03,37.287144,37.608570,37.060001,37.418571,33.543266,104413400
2010-08-04,37.548573,37.754284,37.187141,37.568573,33.677727,105093800
2010-08-05,37.389999,37.597141,37.221428,37.385715,33.513809,72274300
2010-08-06,37.111427,37.355713,36.804287,37.155716,33.307632,111224400
2010-08-09,37.354286,37.450001,37.081429,37.392857,33.520210,75782000
2010-08-10,37.121429,37.207142,36.792858,37.058571,33.220551,112980000
2010-08-11,36.485714,36.527142,35.687141,35.741428,32.039814,155013600
2010-08-12,35.241428,36.157143,35.160000,35.970001,32.244713,133730100
2010-08-13,35.950001,35.982857,35.584286,35.585712,31.900230,88717300
2010-08-16,35.368572,35.715714,35.231430,35.377144,31.713257,79607500
2010-08-17,35.725716,36.375713,35.599998,35.995716,32.267765,105660100
2010-08-18,36.051430,36.381428,35.939999,36.152859,32.408634,84924000
2010-08-19,36.119999,36.211430,35.525715,35.697144,32.000107,106676500
2010-08-20,35.627144,36.274284,35.571430,35.662857,31.969376,96057500
2010-08-23,35.970001,36.000000,35.035713,35.114285,31.477621,103510400
2010-08-24,34.667141,34.714287,34.092857,34.275715,30.725895,150641400
2010-08-25,34.005714,34.855713,33.885715,34.698570,31.104952,149216900
2010-08-26,35.064285,35.107143,34.325714,34.325714,30.770714,116626300
2010-08-27,34.535713,34.658573,33.651428,34.517143,30.942331,137097800
2010-08-30,34.394287,35.107143,34.382858,34.642857,31.055016,95822300
2010-08-31,34.549999,34.937141,34.335712,34.728573,31.131849,105196700
2010-09-01,35.352856,35.922855,35.182858,35.761429,32.057743,174259400
2010-09-02,35.894287,36.024284,35.509998,36.024284,32.293373,103856900
2010-09-03,36.441429,36.968571,36.357143,36.967144,33.138580,130197200
2010-09-07,36.662857,37.075714,36.607143,36.830002,33.015640,85639400
2010-09-08,37.111427,37.770000,37.014286,37.560001,33.670033,131637800
2010-09-09,37.862858,38.074287,37.560001,37.581429,33.689247,109643800
2010-09-10,37.598572,37.785713,37.342857,37.630001,33.732796,96885600
2010-09-13,37.974285,38.325714,37.965714,38.148571,34.197655,97195000
2010-09-14,38.029999,38.452858,37.931427,38.294285,34.328278,102037600
2010-09-15,38.310001,38.625713,38.262856,38.602856,34.604893,107342200
2010-09-16,38.605713,39.524284,38.500000,39.509998,35.418083,163025800
2010-09-17,39.669998,39.708572,39.097141,39.338570,35.264416,158619300
2010-09-20,39.439999,40.540001,39.407143,40.461430,36.270973,164669400
2010-09-21,40.551430,41.049999,40.398571,40.538570,36.340134,167018600
2010-09-22,40.387142,41.139999,40.344284,41.107143,36.849823,146322400
2010-09-23,40.904285,41.822857,40.857143,41.274284,36.999641,196529200
2010-09-24,41.728573,41.932858,41.507141,41.759998,37.435066,162372000
2010-09-27,41.997143,42.104286,41.572857,41.594284,37.286507,120708700
2010-09-28,41.681427,41.681427,39.285713,40.980000,36.735847,258760600
2010-09-29,41.032856,41.401428,40.857143,41.052856,36.801159,117411000
2010-09-30,41.285713,41.428570,40.178570,40.535713,36.337563,168347900
2010-10-01,40.878571,40.939999,40.192856,40.360001,36.180054,112035700
2010-10-04,40.228573,40.414288,39.681427,39.805714,35.683170,108825500
2010-10-05,40.285713,41.349998,40.259998,41.277142,37.002213,125491800
2010-10-06,41.369999,41.712856,40.751427,41.312859,37.034229,167717200
2010-10-07,41.477142,41.497143,40.987144,41.317142,37.038074,102099900
2010-10-08,41.672855,42.071430,41.428570,42.009998,37.659168,164600800
2010-10-11,42.105713,42.462856,42.085712,42.194286,37.824368,106938300
2010-10-12,42.201427,42.785713,41.784286,42.648571,38.231606,139636000
2010-10-13,42.885715,43.137142,42.828571,42.877144,38.436497,157523100
2010-10-14,43.098572,43.209999,42.914288,43.187141,38.714401,108824100
2010-10-15,43.919998,45.000000,43.558571,44.962856,40.306206,230548500
2010-10-18,45.495716,45.571430,44.898571,45.428570,40.723690,273252700
2010-10-19,43.342857,44.824287,42.860001,44.212856,39.633888,308196000
2010-10-20,44.142857,44.892857,43.838570,44.361427,39.767075,180406100
2010-10-21,44.622856,44.962856,43.828571,44.217144,39.637726,137865000
2010-10-22,44.152859,44.291428,43.757141,43.924286,39.375198,93194500
2010-10-25,44.155716,44.514286,44.062859,44.119999,39.550652,98115500
2010-10-26,43.838570,44.248573,43.664288,44.007141,39.449467,98232400
2010-10-27,43.950001,44.271427,43.657143,43.975716,39.421307,99750700
2010-10-28,43.992859,44.000000,42.985714,43.605713,39.089607,137762800
2010-10-29,43.461430,43.697144,42.981430,42.997143,38.544083,107627800
2010-11-01,43.174286,43.657143,43.171429,43.454285,38.953876,105972300
2010-11-02,43.857143,44.312859,43.857143,44.194286,39.617237,108482500
2010-11-03,44.481430,44.697144,44.075714,44.685715,40.057774,127087100
2010-11-04,45.064285,45.740002,45.004284,45.467144,40.758266,160622000
2010-11-05,45.427143,45.652859,45.250000,45.304287,40.612286,90313300
2010-11-08,45.314285,45.681427,45.251427,45.517143,40.803093,70439600
2010-11-09,45.864285,45.900002,44.928570,45.154285,40.477818,95886000
2010-11-10,45.234287,45.538570,44.792858,45.432858,40.727528,96056800
2010-11-11,45.000000,45.485714,44.892857,45.235714,40.550812,90321000
2010-11-12,45.142857,45.214287,43.375713,44.004284,39.446903,198961700
2010-11-15,44.065716,44.362858,43.752857,43.862858,39.320133,100901500
2010-11-16,43.674286,43.942856,42.759998,43.084286,38.622192,164412500
2010-11-17,43.028572,43.427143,42.537144,42.928570,38.482605,119862400
2010-11-18,43.599998,44.238571,43.527142,44.061428,39.498138,123622800
2010-11-19,43.995716,44.057144,43.605713,43.818573,39.280430,96210800
2010-11-22,43.811428,44.765713,43.695713,44.765713,40.129494,98268800
2010-11-23,44.349998,44.535713,43.794285,44.104286,39.536552,129861900
2010-11-24,44.571430,45.057144,44.535713,44.971428,40.313889,103431300
2010-11-26,44.820000,45.385715,44.705715,45.000000,40.339508,59396400
2010-11-29,45.071430,45.354286,44.482857,45.267143,40.578987,111446300
2010-11-30,44.791428,44.908573,44.410000,44.450001,39.846462,125464500
2010-12-01,45.038570,45.392857,45.000000,45.200001,40.518791,115437700
2010-12-02,45.361427,45.571430,44.984287,45.450001,40.742908,115709300
2010-12-03,45.287144,45.521427,45.191429,45.348572,40.651974,85523200
2010-12-06,45.520000,46.047142,45.488571,45.735714,40.999035,112120400
2010-12-07,46.257141,46.284286,45.445713,45.458572,40.750580,97863500
2010-12-08,45.661430,45.860001,45.301430,45.858570,41.109161,80483900
2010-12-09,46.018570,46.071430,45.574287,45.680000,40.949081,73537800
2010-12-10,45.664288,45.864285,45.514286,45.794285,41.051525,65627800
2010-12-13,46.338570,46.437141,45.857143,45.952858,41.193680,109953900
2010-12-14,45.961430,46.077145,45.571430,45.755714,41.016949,87752000
2010-12-15,45.714287,46.142857,45.598572,45.765713,41.025913,104328000
2010-12-16,45.869999,46.087143,45.728573,45.892857,41.139889,80507700
2010-12-17,45.947144,45.970001,45.747143,45.801430,41.057934,96732300
2010-12-20,45.942856,46.178570,45.461430,46.029999,41.262825,96402600
2010-12-21,46.142857,46.341427,46.007141,46.314285,41.517673,64088500
2010-12-22,46.337143,46.531429,46.221428,46.451427,41.640614,66480400
2010-12-23,46.428570,46.450001,46.167141,46.228573,41.440842,55789300
2010-12-27,46.121429,46.491428,45.931427,46.382858,41.579151,62454000
2010-12-28,46.558571,46.665714,46.437141,46.495716,41.680317,43981000
2010-12-29,46.602856,46.635715,46.442856,46.470001,41.657269,40784800
2010-12-30,46.497143,46.501427,46.150002,46.237144,41.448524,39373600
2010-12-31,46.135715,46.211430,45.901428,46.080002,41.307659,48377000
2011-01-03,46.520000,47.180000,46.405716,47.081429,42.205372,111284600
2011-01-04,47.491428,47.500000,46.878571,47.327145,42.425640,77270200
2011-01-05,47.078571,47.762856,47.071430,47.714287,42.772678,63879900
2011-01-06,47.817142,47.892857,47.557144,47.675713,42.738106,75107200
2011-01-07,47.712856,48.049999,47.414288,48.017143,43.044174,77982800
2011-01-10,48.404285,49.032856,48.167141,48.921429,43.854801,112140000
2011-01-11,49.268570,49.279999,48.495716,48.805714,43.751068,111027000
2011-01-12,49.035713,49.204285,48.857143,49.202858,44.107086,75647600
2011-01-13,49.308571,49.520000,49.121429,49.382858,44.268444,74195100
2011-01-14,49.412857,49.782856,49.205715,49.782856,44.627010,77210000
2011-01-18,47.074287,49.251427,46.571430,48.664288,43.624294,470249500
2011-01-19,49.764286,49.799999,48.125713,48.405716,43.392506,283903200
2011-01-20,48.061428,48.328571,47.160000,47.525715,42.603642,191197300
2011-01-21,47.681427,47.840000,46.661430,46.674286,41.840389,188600300
2011-01-24,46.695713,48.207142,46.674286,48.207142,43.214500,143670800
2011-01-25,48.047142,48.777142,47.795715,48.771427,43.720352,136717000
2011-01-26,48.994286,49.371429,48.785713,49.121429,44.034092,126718900
2011-01-27,49.111427,49.241428,48.975716,49.029999,43.952141,71256500
2011-01-28,49.167141,49.200001,47.647144,48.014286,43.041607,148014300
2011-01-31,47.971428,48.577145,47.757141,48.474285,43.453972,94311700
2011-02-01,48.757141,49.378571,48.711430,49.290001,44.185204,106658300
2011-02-02,49.207142,49.321430,49.078571,49.188572,44.094288,64738800
2011-02-03,49.114285,49.177143,48.364285,49.062859,43.981586,98449400
2011-02-04,49.091427,49.528572,49.072857,49.500000,44.373455,80460100
2011-02-07,49.698570,50.464287,49.662857,50.268570,45.062424,121255400
2011-02-08,50.525715,50.788570,50.307144,50.742859,45.487595,95260200
2011-02-09,50.741428,51.285713,50.695713,51.165714,45.866653,120686300
2011-02-10,51.055714,51.428570,49.714287,50.648571,45.403076,232137500
2011-02-11,50.678570,51.114285,50.505714,50.978573,45.698891,91893200
2011-02-14,50.970001,51.354286,50.958572,51.311428,45.997280,77604100
2011-02-15,51.312859,51.424286,51.078571,51.414288,46.089485,71043700
2011-02-16,51.542858,52.128571,51.500000,51.875713,46.503132,120289400
2011-02-17,51.035713,51.467144,50.931427,51.185715,45.884586,132645800
2011-02-18,51.244286,51.357143,49.931427,50.080002,44.893391,204014300
2011-02-22,48.878571,49.342857,48.245716,48.372856,43.363049,218138900
2011-02-23,48.395714,49.234287,48.372856,48.945713,43.876579,167963600
2011-02-24,49.145714,49.307144,48.338570,48.982857,43.909870,124975200
2011-02-25,49.322857,49.775715,49.257141,49.737144,44.586033,95004700
2011-02-28,50.177143,50.721428,50.160000,50.458572,45.232761,100768500
2011-03-01,50.781429,50.817142,49.668571,49.901428,44.733311,114034200
2011-03-02,49.994286,50.621429,49.771427,50.302856,45.093159,150647700
2011-03-03,51.027142,51.398571,50.845715,51.365715,46.045944,125197100
2011-03-04,51.438572,51.470001,51.107143,51.428570,46.102287,113316700
2011-03-07,51.628571,51.667141,50.187141,50.765713,45.508083,136530800
2011-03-08,50.701427,51.057144,50.321430,50.822857,45.559307,89079200
2011-03-09,50.669998,50.680000,50.085712,50.352856,45.137989,113326500
2011-03-10,49.874287,49.967144,49.271427,49.524284,44.395222,126884800
2011-03-11,49.332859,50.331429,49.285713,50.284286,45.076508,117770100
2011-03-14,50.454285,50.925713,50.187141,50.508572,45.277580,108989300
2011-03-15,48.871429,49.691429,48.585712,49.347141,44.236427,180270300
2011-03-16,48.857143,49.000000,46.608570,47.144287,42.261719,290502800
2011-03-17,48.118572,48.515713,47.237144,47.805714,42.854637,164855600
2011-03-18,48.161430,48.314285,47.142857,47.238571,42.346233,188303500
2011-03-21,47.998573,48.534286,47.894287,48.471428,43.451412,102350500
2011-03-22,48.937141,48.945713,48.448570,48.742859,43.694733,81480700
2011-03-23,48.468571,48.602856,47.992859,48.455715,43.437321,93249100
2011-03-24,48.835712,49.428570,48.408573,49.281429,44.177521,101178000
2011-03-25,49.724285,50.294285,49.574287,50.220001,45.018883,112227500
2011-03-28,50.450001,50.617142,50.062859,50.062859,44.878029,77338800
2011-03-29,49.665714,50.137142,49.437141,50.137142,44.944611,88225200
2011-03-30,50.091427,50.125713,49.634285,49.804287,44.646229,82351500
2011-03-31,49.480000,49.971428,49.437141,49.787144,44.630859,68504800
2011-04-01,50.158573,50.227142,49.042858,49.222858,44.125027,104665400
2011-04-04,49.187141,49.228573,48.342857,48.741428,43.693443,115021200
2011-04-05,48.141430,48.892857,48.000000,48.412857,43.398903,120682800
2011-04-06,48.745716,49.128571,48.162857,48.291428,43.290058,100634800
2011-04-07,48.299999,48.632858,48.004284,48.297142,43.295177,93361800
2011-04-08,48.560001,48.592857,47.707142,47.865715,42.908432,94383800
2011-04-11,47.722858,47.952858,47.145714,47.257141,42.362888,99736700
2011-04-12,47.212856,47.675713,47.171429,47.485714,42.567787,106409800
2011-04-13,47.860001,48.020000,47.502857,48.018570,43.045452,86555000
2011-04-14,47.828571,48.000000,47.437141,47.488571,42.570339,75450200
2011-04-15,47.614285,47.662857,46.685715,46.779999,41.935154,113401400
2011-04-18,46.585712,47.461430,45.737144,47.407143,42.497345,152474700
2011-04-19,47.585712,48.282856,47.387142,48.265713,43.266994,104844600
2011-04-20,49.072857,49.392857,48.785713,48.915714,43.849674,175166600
2011-04-21,50.714287,50.732857,49.788570,50.099998,44.911324,188452600
2011-04-25,50.048573,50.535713,50.042858,50.430000,45.207138,66636500
2011-04-26,50.517143,50.712856,49.907143,50.060001,44.875469,84700000
2011-04-27,50.320000,50.335712,49.585712,50.021427,44.840878,89053300
2011-04-28,49.455715,49.964287,49.360001,49.535713,44.405460,90239800
2011-04-29,49.540001,50.564285,49.524284,50.018570,44.838310,251586300
2011-05-02,49.962856,50.067142,49.357143,49.468571,44.345280,110678400
2011-05-03,49.712856,49.984287,49.374287,49.742859,44.591164,78337000
2011-05-04,49.751427,50.261429,49.554287,49.938572,44.766602,97312600
2011-05-05,49.771427,50.135715,49.435715,49.535713,44.405460,83992300
2011-05-06,49.955715,50.000000,49.458572,49.522858,44.393951,70033600
2011-05-09,49.694286,49.885715,49.504284,49.657143,44.514328,51186800
2011-05-10,49.841427,49.955715,49.522858,49.921429,44.751236,70522900
2011-05-11,49.860001,50.000000,49.320000,49.604286,44.466934,84000000
2011-05-12,49.445713,49.588570,48.895714,49.509998,44.382416,80500000
2011-05-13,49.380001,49.464287,48.621429,48.642857,43.605091,81529000
2011-05-16,48.457142,48.745716,47.514286,47.614285,42.683044,112443800
2011-05-17,47.428570,48.020000,47.247143,48.020000,43.046730,113083600
2011-05-18,48.067142,48.721428,48.000000,48.552856,43.524403,83694100
2011-05-19,48.868572,48.915714,48.381428,48.647144,43.608929,65292500
2011-05-20,48.508572,48.707142,47.860001,47.888573,42.928921,84492100
2011-05-23,47.138573,47.997143,47.060001,47.771427,42.823906,95900000
2011-05-24,47.928570,47.985714,47.334286,47.455715,42.540894,80481800
2011-05-25,47.632858,48.365715,47.549999,48.111427,43.128693,73556000
2011-05-26,47.995716,48.127144,47.775715,47.857143,42.900745,55640200
2011-05-27,47.828571,48.232857,47.758572,48.201427,43.209362,50899800
2011-05-31,48.728573,49.689999,48.714287,49.689999,44.543766,104438600
2011-06-01,49.838570,50.304287,49.235714,49.358570,44.246666,138670700
2011-06-02,49.500000,49.711430,49.185715,49.442856,44.322235,84695800
2011-06-03,49.025715,49.332859,48.858570,49.062859,43.981586,78312500
2011-06-06,49.385715,49.578571,48.258572,48.291428,43.290058,115485300
2011-06-07,48.310001,48.317142,47.414288,47.434284,42.521679,132446300
2011-06-08,47.397144,47.828571,47.235714,47.462856,42.547279,83430900
2011-06-09,47.607143,47.667141,47.250000,47.355713,42.451248,68772200
2011-06-10,47.221428,47.380001,46.501427,46.557144,41.735386,108488800
2011-06-13,46.742859,46.901428,46.438572,46.657143,41.825024,82368300
2011-06-14,47.142857,47.607143,47.044285,47.491428,42.572899,83642300
2011-06-15,47.107143,47.185715,46.411430,46.678570,41.844238,99799000
2011-06-16,46.700001,46.954285,45.475716,46.451427,41.640614,127647800
2011-06-17,46.998573,47.035713,45.622856,45.751427,41.013111,153755000
2011-06-20,45.337143,45.385715,44.357143,45.045715,40.380489,160161400
2011-06-21,45.240002,46.542858,45.028572,46.471428,41.658539,123345600
2011-06-22,46.451427,46.985714,46.054287,46.087143,41.314056,97645800
2011-06-23,45.562859,47.384285,45.445713,47.318573,42.417950,139939800
2011-06-24,47.338570,47.592857,46.441429,46.621429,41.793007,109951800
2011-06-27,46.798573,47.700001,46.750000,47.434284,42.521679,84953400
2011-06-28,47.664288,48.099998,47.634285,47.894287,42.934048,73574900
2011-06-29,48.005714,48.052856,47.411430,47.720001,42.777798,88136300
2011-06-30,47.814285,48.018570,47.548573,47.952858,42.986546,80738700
2011-07-01,47.992859,49.071430,47.742859,49.037144,43.958538,108828300
2011-07-05,49.000000,49.975716,48.928570,49.918571,44.748680,88763500
2011-07-06,49.849998,50.585712,49.529999,50.251427,45.047070,111156500
2011-07-07,50.667141,51.142857,50.571430,51.028572,45.743717,99915900
2011-07-08,50.477142,51.428570,50.314285,51.387142,46.065159,122408300
2011-07-11,50.905716,51.395714,50.402859,50.571430,45.333923,110668600
2011-07-12,50.504284,51.097141,49.802856,50.535713,45.301910,112902300
2011-07-13,51.189999,51.428570,50.911430,51.145714,45.848728,97909700
2011-07-14,51.572857,51.658573,50.905716,51.110001,45.816708,107633400
2011-07-15,51.595715,52.142857,51.310001,52.131428,46.732353,121116800
2011-07-18,52.204285,53.521427,52.182858,53.400002,47.869545,143163300
2011-07-19,54.000000,54.092857,53.331429,53.835712,48.260139,204786400
2011-07-20,56.588570,56.610001,55.142857,55.271427,49.547165,235335100
2011-07-21,55.278572,55.722858,54.842857,55.327145,49.597107,131633600
2011-07-22,55.474285,56.435715,55.392857,56.185715,50.366749,129182200
2011-07-25,55.764286,57.142857,55.660000,56.928570,51.032669,147451500
2011-07-26,57.142857,57.785713,57.097141,57.630001,51.661461,119145600
2011-07-27,57.227142,57.520000,56.021427,56.084286,50.275829,164831100
2011-07-28,55.945713,56.712856,55.447144,55.974285,50.177219,148508500
2011-07-29,55.377144,56.450001,54.857143,55.782856,50.005619,158146100
2011-08-01,56.825714,57.071430,56.052856,56.678570,50.808563,153209000
2011-08-02,56.807144,56.842857,55.478573,55.558571,49.804569,159884900
2011-08-03,55.854286,56.221428,54.605713,56.081429,50.273273,183127000
2011-08-04,55.630001,55.902859,53.907143,53.910000,48.326725,217851900
2011-08-05,54.348572,54.785713,51.795715,53.374287,47.846497,301147700
2011-08-08,51.669998,52.538570,50.431427,50.458572,45.232761,285958400
2011-08-09,51.614285,53.515713,50.714287,53.430000,47.896442,270645900
2011-08-10,53.021427,53.521427,51.785713,51.955715,46.574848,219664200
2011-08-11,52.931427,53.635715,52.102856,53.385715,47.856747,185492300
2011-08-12,54.009998,54.234287,53.461430,53.855713,48.278057,132244000
2011-08-15,54.232857,54.995716,54.012856,54.772858,49.100227,115136000
2011-08-16,54.502857,54.767143,53.722858,54.354286,48.725002,124687500
2011-08-17,54.615715,54.931427,54.000000,54.348572,48.719872,110515300
2011-08-18,52.977142,53.235714,51.624287,52.292858,46.877071,212858800
2011-08-19,51.738571,52.428570,50.857143,50.861427,45.593880,193972100
2011-08-22,52.072857,52.125713,50.727142,50.919998,45.646389,133828800
2011-08-23,51.471428,53.377144,51.000000,53.371429,47.843933,164208800
2011-08-24,53.352856,54.137142,52.942856,53.740002,48.174328,156566900
2011-08-25,52.154285,53.635715,52.142857,53.388573,47.859314,217836500
2011-08-26,53.024284,54.828571,52.971428,54.797142,49.121994,160369300
2011-08-29,55.454285,55.928570,55.428570,55.709999,49.940308,101317300
2011-08-30,55.464287,55.977142,55.172855,55.712856,49.942867,104480600
2011-08-31,55.795715,56.011429,54.551430,54.975716,49.282074,130646600
2011-09-01,55.117142,55.334286,54.388573,54.432858,48.795441,85931300
2011-09-02,53.534286,54.000000,53.118572,53.435715,47.901558,109734800
2011-09-06,52.481430,54.332859,52.354286,54.248573,48.630230,127424500
2011-09-07,55.080002,55.085712,54.571430,54.847141,49.166813,87644200
2011-09-08,54.628571,55.515713,54.615715,54.877144,49.193710,104039600
2011-09-09,54.847141,55.142857,53.574287,53.925713,48.340813,141203300
2011-09-12,53.285713,54.411430,53.128571,54.277142,48.655846,116958100
2011-09-13,54.591427,55.172855,54.321430,54.945713,49.255180,110140100
2011-09-14,55.288570,56.029999,55.108570,55.614285,49.854500,133681100
2011-09-15,55.918571,56.237144,55.700001,56.137142,50.323219,104454700
2011-09-16,56.505714,57.214287,56.432858,57.214287,51.288807,174628300
2011-09-19,56.714287,59.032856,56.457142,58.804287,52.714119,205965200
2011-09-20,59.321430,60.408573,58.741428,59.064285,52.947201,193938500
2011-09-21,59.948570,60.227142,58.857143,58.877144,52.779442,151494000
2011-09-22,57.290001,58.545715,56.671429,57.402859,51.457844,242120200
2011-09-23,57.182858,58.105713,57.121429,57.757141,51.775436,136569300
2011-09-26,57.122856,57.711430,55.900002,57.595715,51.630714,203219100
2011-09-27,58.389999,58.464287,56.865715,57.037144,51.130005,158124400
2011-09-28,57.169998,57.677143,56.644287,56.715714,50.841862,107409400
2011-09-29,57.417141,57.458572,55.172855,55.795715,50.017147,162771700
2011-09-30,55.302856,55.555714,54.454285,54.474285,48.832569,136910200
2011-10-03,54.338570,54.662857,53.310001,53.514286,47.971996,167274800
2011-10-04,53.509998,54.542858,50.605713,53.214287,47.703072,308419300
2011-10-05,52.551430,54.259998,51.471428,54.035713,48.439415,196617400
2011-10-06,53.332859,54.968571,53.114285,53.910000,48.326725,203145600
2011-10-07,53.682858,53.962856,52.641430,52.828571,47.357307,133864500
2011-10-10,54.155716,55.544285,54.029999,55.544285,49.791752,110628700
2011-10-11,56.081429,57.597141,55.928570,57.184284,51.261902,151421900
2011-10-12,58.191429,58.464287,57.162857,57.455715,51.505219,155571500
2011-10-13,57.854286,58.347141,57.549999,58.347141,52.304329,106546300
2011-10-14,59.547142,60.285713,59.324287,60.285713,54.042130,143341800
2011-10-17,60.248573,60.957142,59.419998,59.998573,53.784729,171511200
2011-10-18,60.251427,60.687141,59.427143,60.320000,54.072868,220400600
2011-10-19,57.335712,58.345715,56.828571,56.945713,51.048042,276014900
2011-10-20,57.142857,57.192856,56.315716,56.472858,50.624161,137317600
2011-10-21,56.871429,57.020000,55.821430,56.124287,50.311691,155311100
2011-10-24,56.597141,58.071430,56.485714,57.967144,51.963688,125534500
2011-10-25,57.861427,58.078571,56.768570,56.824287,50.939190,107606800
2011-10-26,57.394287,57.507141,56.164288,57.228573,51.301609,114076200
2011-10-27,58.222858,58.428570,57.412857,57.812859,51.825382,123666200
2011-10-28,57.571430,58.049999,57.501427,57.849998,51.858685,80710700
2011-10-31,57.488571,58.475716,57.292858,57.825714,51.836906,96375300
2011-11-01,56.772858,57.071430,56.174286,56.644287,50.777836,132947500
2011-11-02,57.155716,57.205715,56.444286,56.772858,50.893097,81837700
2011-11-03,57.009998,57.628571,56.480000,57.581429,51.617920,110346600
2011-11-04,57.432858,57.634285,57.022858,57.177143,51.255497,75557300
2011-11-07,57.130001,57.142857,56.590000,57.104286,51.190201,67568900
2011-11-08,57.458572,58.285713,57.365715,58.032856,52.022598,100110500
2011-11-09,56.709999,57.270000,56.318573,56.468571,50.620323,139671000
2011-11-10,56.718571,56.744286,54.592857,55.031429,49.332012,186188100
2011-11-11,55.230000,55.528572,54.322857,54.945713,49.255180,163446500
2011-11-14,54.788570,55.035713,54.028572,54.180000,48.568760,108226300
2011-11-15,54.400002,55.642857,54.207142,55.547142,49.794319,107702700
2011-11-16,55.607143,55.877144,54.902859,54.967144,49.274384,87302600
2011-11-17,54.854286,54.939999,53.642857,53.915714,48.331852,119975100
2011-11-18,54.131428,54.284286,53.554287,53.562859,48.015530,92984500
2011-11-21,52.914288,53.097141,52.272858,52.715714,47.256130,111995100
2011-11-22,53.002857,53.990002,52.991428,53.787144,48.216595,102255300
2011-11-23,53.501427,53.691429,52.411430,52.427143,46.997444,107067800
2011-11-25,52.631428,53.021427,51.902859,51.938572,46.559467,63690200
2011-11-28,53.192856,53.817142,52.904285,53.731430,48.166649,86603300
2011-11-29,53.691429,54.118572,52.885715,53.314285,47.792717,93963800
2011-11-30,54.470001,54.611427,54.042858,54.599998,48.945263,101484600
2011-12-01,54.648571,55.571430,54.392857,55.418571,49.679054,96795300
2011-12-02,55.689999,56.232857,55.511429,55.671429,49.905735,94763900
2011-12-05,56.212856,56.630001,55.770000,56.144287,50.329624,89302500
2011-12-06,56.072857,56.375713,55.625713,55.849998,50.065807,70899500
2011-12-07,55.704285,55.848572,55.251427,55.584286,49.827618,76186600
2011-12-08,55.921429,56.500000,55.747143,55.808571,50.028664,94089100
2011-12-09,56.121429,56.291428,55.861427,56.231430,50.407734,74248300
2011-12-12,55.954285,56.271427,55.635715,55.977142,50.179783,75266800
2011-12-13,56.142857,56.485714,55.299999,55.544285,49.791752,84732200
2011-12-14,55.242859,55.340000,53.954285,54.312859,48.687859,101721900
2011-12-15,54.761429,54.820000,54.044285,54.134285,48.527798,64050000
2011-12-16,54.337143,54.878571,54.224285,54.431427,48.794159,105369600
2011-12-19,54.638573,54.978573,54.354286,54.601429,48.946545,58882600
2011-12-20,55.394287,56.585712,55.322857,56.564285,50.706123,84303800
2011-12-21,56.669998,56.757141,56.001427,56.635715,50.770149,65737000
2011-12-22,56.714287,57.018570,56.585712,56.935715,51.039078,50589700
2011-12-23,57.098572,57.655716,57.070000,57.618572,51.651207,67349800
2011-12-27,57.585712,58.441429,57.574287,58.075714,52.061012,66269000
2011-12-28,58.127144,58.321430,57.334286,57.520000,51.562847,57165500
2011-12-29,57.628571,57.950001,57.215714,57.874287,51.880451,53994500
2011-12-30,57.644287,58.040001,57.641430,57.857143,51.865078,44915500
2012-01-03,58.485714,58.928570,58.428570,58.747143,52.662899,75555200
2012-01-04,58.571430,59.240002,58.468571,59.062859,52.945919,65005500
2012-01-05,59.278572,59.792858,58.952858,59.718571,53.533730,67817400
2012-01-06,59.967144,60.392857,59.888573,60.342857,54.093361,79573200
2012-01-09,60.785713,61.107143,60.192856,60.247143,54.007557,98506100
2012-01-10,60.844284,60.857143,60.214287,60.462856,54.200932,64549100
2012-01-11,60.382858,60.407143,59.901428,60.364285,54.112568,53771200
2012-01-12,60.325714,60.414288,59.821430,60.198570,53.964020,53146800
2012-01-13,59.957142,60.064285,59.808571,59.972858,53.761677,56505400
2012-01-17,60.599998,60.855713,60.422855,60.671429,54.387897,60724300
2012-01-18,60.994286,61.352856,60.900002,61.301430,54.952656,69197800
2012-01-19,61.450001,61.624287,60.930000,61.107143,54.778484,65434600
2012-01-20,61.070000,61.071430,59.964287,60.042858,53.824425,103493600
2012-01-23,60.381428,61.207142,60.328571,61.058571,54.734936,76515600
2012-01-24,60.728573,60.728573,59.935715,60.058571,53.838520,136909500
2012-01-25,64.919998,64.921425,63.389999,63.808571,57.200142,239578500
2012-01-26,64.051430,64.112854,63.305714,63.518570,56.940166,80996300
2012-01-27,63.477142,64.068573,63.395714,63.897144,57.279537,74927300
2012-01-30,63.672855,64.842857,63.627144,64.715714,58.013325,94835300
2012-01-31,65.084282,65.462860,64.724289,65.211426,58.457703,97920900
2012-02-01,65.487144,65.570000,65.078575,65.169998,58.420567,67511500
2012-02-02,65.128571,65.309998,64.854286,65.017143,58.283543,46699100
2012-02-03,65.328575,65.714287,65.080002,65.668571,58.867512,71649900
2012-02-06,65.482857,66.425713,65.457146,66.281425,59.416889,62353200
2012-02-07,66.464287,67.107140,66.368568,66.975716,60.039268,79055900
2012-02-08,67.214287,68.112854,67.099998,68.097145,61.044559,101972500
2012-02-09,68.680000,70.964287,68.651428,70.452858,63.156296,221053700
2012-02-10,70.137146,71.088570,69.792854,70.488571,63.188316,157825500
2012-02-13,71.361427,71.975716,71.012856,71.800003,64.363937,129304000
2012-02-14,72.094284,72.794289,71.714287,72.779999,65.242439,115099600
2012-02-15,73.465714,75.184288,70.984283,71.095711,63.732582,376530000
2012-02-16,70.214287,72.127144,69.518570,71.744286,64.313988,236138000
2012-02-17,71.872856,72.538574,71.471428,71.731430,64.302437,133951300
2012-02-21,72.411430,73.550003,72.017143,73.550003,65.932671,151398800
2012-02-22,73.297142,73.641426,72.724289,73.291428,65.700882,120825600
2012-02-23,73.582855,73.975716,72.785713,73.769997,66.129883,142006900
2012-02-24,74.238571,74.699997,74.091431,74.629997,66.900826,103768000
2012-02-27,74.472855,75.500000,73.754288,75.108574,67.329857,136895500
2012-02-28,75.422859,76.487144,75.121429,76.487144,68.565636,150096800
2012-02-29,77.365715,78.230003,76.528572,77.491432,69.465927,238002800
2012-03-01,78.309998,78.315712,76.967140,77.781425,69.725853,170817500
2012-03-02,77.748573,78.114288,77.502853,77.882858,69.816811,107928100
2012-03-05,77.917145,78.211426,75.142860,76.165718,68.277496,202281100
2012-03-06,74.808571,76.241432,73.745712,75.751427,67.906105,202559700
2012-03-07,76.685715,76.825714,74.757141,75.812859,67.961189,199630200
2012-03-08,76.384285,77.570000,76.017143,77.427139,69.408279,129114300
2012-03-09,77.744286,78.248573,77.587143,77.881432,69.815529,104729800
2012-03-12,78.425713,78.857140,78.142860,78.857140,70.690186,101820600
2012-03-13,79.648575,81.168571,79.392860,81.157143,72.751968,172713800
2012-03-14,82.578575,84.959999,82.199997,84.225716,75.502739,354711000
2012-03-15,85.658569,85.715714,82.650002,83.651428,74.987938,289929500
2012-03-16,83.531425,84.171425,82.571426,83.652855,74.989220,206371900
2012-03-19,85.481430,85.967140,84.150002,85.871429,76.978020,225309000
2012-03-20,85.644287,86.699997,84.497147,86.565712,77.600395,204165500
2012-03-21,86.105713,87.092857,85.915718,86.071426,77.157318,161010500
2012-03-22,85.397141,86.357140,85.075714,85.620003,76.752640,155967700
2012-03-23,85.784286,85.971428,84.914284,85.150002,76.331329,107622200
2012-03-26,85.684288,86.735718,85.037140,86.711426,77.731018,148935500
2012-03-27,86.597145,88.040001,86.580002,87.782860,78.691490,151782400
2012-03-28,88.339996,88.778572,87.187141,88.231430,79.093597,163865100
2012-03-29,87.540001,88.080002,86.747147,87.122856,78.099846,152059600
2012-03-30,86.967140,87.222855,85.419998,85.650002,76.779541,182759500
2012-04-02,85.975716,88.395714,85.768570,88.375717,79.222939,149587900
2012-04-03,89.614288,90.315712,88.930000,89.902855,80.591919,208639900
2012-04-04,89.192856,89.408569,88.142860,89.187141,79.950348,143245200
2012-04-05,89.568573,90.665718,89.057144,90.525711,81.150276,160324500
2012-04-09,89.447144,91.405716,89.328575,90.889999,81.476822,149384200
2012-04-10,91.418571,92.000000,89.428574,89.777145,80.479233,222431300
2012-04-11,90.885712,90.981430,89.048569,89.457146,80.192375,174153700
2012-04-12,89.285713,90.190002,88.642860,88.967140,79.753120,153584200
2012-04-13,89.158569,89.242859,86.215714,86.461426,77.506920,214911200
2012-04-16,87.151428,87.182854,82.607140,82.875717,74.292572,262696700
2012-04-17,82.705711,87.142860,81.701431,87.099998,78.079346,256382000
2012-04-18,87.674286,88.607140,86.101425,86.905716,77.905197,238632800
2012-04-19,85.745712,86.389999,83.502853,83.919998,75.228706,208679800
2012-04-20,84.482857,84.945717,81.488571,81.854286,73.376923,257746300
2012-04-23,81.515717,82.381432,79.517143,81.671425,73.212997,241632300
2012-04-24,80.372856,81.098572,79.285713,80.040001,71.750534,269037300
2012-04-25,87.948570,88.285713,86.571426,87.142860,78.117775,226444400
2012-04-26,87.752853,87.812859,86.018570,86.814285,77.823235,134017100
2012-04-27,86.438568,86.597145,85.785713,86.142860,77.221336,101680600
2012-04-30,85.400002,85.485718,83.285713,83.425713,74.785599,126536200
2012-05-01,83.557144,85.251427,83.032860,83.161430,74.548691,152749800
2012-05-02,82.891426,83.914284,82.694283,83.711426,75.041718,106847300
2012-05-03,84.357140,84.485718,82.900002,83.117142,74.508995,97637400
2012-05-04,82.440002,82.622856,80.738571,80.750000,72.386993,132498100
2012-05-07,80.214287,81.824287,80.175713,81.354286,72.928711,115029600
2012-05-08,81.368568,81.642860,79.818573,81.168571,72.762230,124313000
2012-05-09,80.528572,81.997147,80.121429,81.311432,72.890266,120176000
2012-05-10,82.082855,82.268570,81.205711,81.502853,73.061890,83300000
2012-05-11,80.714287,82.067146,80.621429,80.958572,72.573990,99886500
2012-05-14,80.367142,81.072861,79.657143,79.745712,71.486694,88156600
2012-05-15,80.207146,80.459999,78.821426,79.024284,70.839996,119084000
2012-05-16,79.150002,79.555717,77.291428,78.011429,69.932053,140224000
2012-05-17,77.901428,78.214287,75.731430,75.731430,67.888199,179305000
2012-05-18,76.279999,77.629997,74.597145,75.768570,67.921494,183073100
2012-05-21,76.357140,80.220001,76.292854,80.182854,71.878601,157776500
2012-05-22,81.364288,81.982857,78.940002,79.567146,71.326653,173717600
2012-05-23,79.642860,81.828575,79.032860,81.508568,73.067009,146224400
2012-05-24,82.267143,82.357140,80.175713,80.760002,72.395958,124057500
2012-05-25,80.655716,80.835716,79.781425,80.327141,72.007942,82126800
2012-05-29,81.557144,82.000000,80.758568,81.752853,73.286003,95127200
2012-05-30,81.314285,82.855713,80.937141,82.738571,74.169617,132357400
2012-05-31,82.962860,83.071426,81.637146,82.532860,73.985207,122918600
2012-06-01,81.308571,81.807144,80.074287,80.141426,71.841476,130246900
2012-06-04,80.214287,81.071426,78.357140,80.612854,72.264061,139248900
2012-06-05,80.181427,80.924286,79.761429,80.404289,72.077095,97053600
2012-06-06,81.110001,81.978569,80.785713,81.637146,73.182274,100363900
2012-06-07,82.470001,82.474289,81.500000,81.674286,73.215569,94941700
2012-06-08,81.657143,82.940002,81.285713,82.902855,74.316902,86879100
2012-06-11,83.959999,84.071426,81.518570,81.595711,73.145134,147816200
2012-06-12,82.065712,82.374283,80.957146,82.308571,73.784157,108845100
2012-06-13,82.074287,82.639999,81.482857,81.737144,73.271912,73395000
2012-06-14,81.605713,81.928574,81.037140,81.647141,73.191216,86393300
2012-06-15,81.571426,82.088570,81.364288,82.018570,73.524208,83813800
2012-06-18,81.565712,83.984283,81.481430,83.682854,75.016098,110103000
2012-06-19,83.342857,84.285713,83.300003,83.915718,75.224854,90351100
2012-06-20,84.029999,84.178574,82.971428,83.677139,75.010971,89735800
2012-06-21,83.634285,84.031425,82.491432,82.524284,73.977531,81587800
2012-06-22,82.720001,83.169998,82.202858,83.157143,74.544853,71117900
2012-06-25,82.471428,82.828575,81.481430,81.538574,73.093903,76095600
2012-06-26,81.618568,82.070000,81.047142,81.718575,73.255287,69134100
2012-06-27,82.142860,82.391426,81.702858,82.071426,73.571571,50749300
2012-06-28,81.667145,82.000000,80.801430,81.292854,72.873642,70709100
2012-06-29,82.571426,83.428574,82.035713,83.428574,74.788162,105375200
2012-07-02,83.532860,84.781425,83.371429,84.645714,75.879257,100023000
2012-07-03,84.982857,85.714287,84.857140,85.629997,76.761597,60428200
2012-07-05,85.794289,87.762856,85.664284,87.134285,78.110077,121095800
2012-07-06,86.727142,86.919998,85.940002,86.554283,77.590149,104732600
2012-07-09,86.471428,87.699997,86.301430,87.698570,78.615921,94851400
2012-07-10,88.281425,88.552856,86.472855,86.887146,77.888550,127989400
2012-07-11,86.588570,86.808571,85.317146,86.347145,77.404472,117330500
2012-07-12,85.748573,86.209999,84.668571,85.557144,76.696297,107010400
2012-07-13,86.135712,86.741432,85.714287,86.424286,77.473625,77856800
2012-07-16,86.445717,87.374283,86.431427,86.701431,77.722069,75315100
2012-07-17,87.255714,87.357140,86.164284,86.705711,77.725891,73406200
2012-07-18,86.655716,86.905716,86.222855,86.608574,77.638832,63175000
2012-07-19,87.325714,87.907143,86.571426,87.760002,78.671013,109215400
2012-07-20,87.575714,87.777145,86.242859,86.328575,77.387825,99367800
2012-07-23,84.914284,86.557144,83.958572,86.261429,77.327621,121993900
2012-07-24,86.768570,87.097145,85.501427,85.845711,76.954979,141283100
2012-07-25,82.065712,82.971428,81.428574,82.138573,73.631767,219328200
2012-07-26,82.822861,82.914284,81.480003,82.125717,73.620232,101658200
2012-07-27,82.144287,83.690002,81.655716,83.594284,74.936714,100984100
2012-07-30,84.417145,85.634285,83.974289,85.004288,76.200684,94785600
2012-07-31,86.175713,87.385712,86.102859,87.251427,78.215111,115581900
2012-08-01,87.987144,88.057144,86.142860,86.687141,77.709236,96125400
2012-08-02,86.120003,87.241432,85.750000,86.827141,77.834755,83039600
2012-08-03,87.661430,88.282860,87.365715,87.957146,78.847725,86230200
2012-08-06,88.184288,89.267143,87.894287,88.935715,79.724960,75525800
2012-08-07,88.967140,89.285713,88.291428,88.701431,79.514938,72611700
2012-08-08,88.484283,89.125717,88.157143,88.551430,79.380478,61176500
2012-08-09,88.264282,88.818573,88.257141,88.675713,79.833183,55410600
2012-08-10,88.387146,88.822861,88.385712,88.814285,79.957932,48734700
2012-08-13,89.055717,90.000000,89.035713,90.000000,81.025406,69708100
2012-08-14,90.267143,91.230003,90.029999,90.241432,81.242760,85042300
2012-08-15,90.185715,90.571426,89.678574,90.118568,81.132164,64335600
2012-08-16,90.172859,90.965714,90.071426,90.905716,81.840813,63633500
2012-08-17,91.428574,92.598572,91.258568,92.587143,83.354561,110690300
2012-08-20,92.858574,95.021431,92.842857,95.021431,85.546120,153346200
2012-08-21,95.831429,96.411430,92.904289,93.722855,84.377037,203179900
2012-08-22,93.488571,95.571426,92.587143,95.552856,86.024544,141330700
2012-08-23,95.158569,95.699997,94.449997,94.661430,85.222000,105032200
2012-08-24,94.215714,95.639999,93.650002,94.745712,85.297890,109335100
2012-08-27,97.141426,97.267143,96.220001,96.525711,86.900391,106752100
2012-08-28,96.425713,96.585716,95.809998,96.400002,86.787209,66854200
2012-08-29,96.464287,96.809998,96.085716,96.209999,86.616165,50701700
2012-08-30,95.805717,95.935715,94.692856,94.838570,85.381477,75674900
2012-08-31,95.321426,95.514282,93.892860,95.034286,85.557686,84580300
2012-09-04,95.108574,96.448570,94.928574,96.424286,86.809074,91973000
2012-09-05,96.510002,96.621429,95.657143,95.747147,86.199463,84093800
2012-09-06,96.167145,96.898575,95.828575,96.610001,86.976288,97799100
2012-09-07,96.864288,97.497147,96.538574,97.205711,87.512573,82416600
2012-09-10,97.207146,97.612854,94.585716,94.677139,85.236153,121999500
2012-09-11,95.015717,95.728569,93.785713,94.370003,84.959648,125995800
2012-09-12,95.264282,95.699997,93.714287,95.684288,86.142868,178058300
2012-09-13,96.767143,97.928574,96.395714,97.568573,87.839264,149590000
2012-09-14,98.565712,99.568573,98.269997,98.754288,88.906731,150118500
2012-09-17,99.907143,99.971428,99.230003,99.968575,89.999939,99507800
2012-09-18,99.982857,100.332855,99.488571,100.272858,90.273880,93375800
2012-09-19,100.037140,100.570000,99.938568,100.300003,90.298325,81718700
2012-09-20,99.879997,100.008568,99.088570,99.814285,89.861053,84142100
2012-09-21,100.344284,100.724289,99.908569,100.012856,90.039772,142897300
2012-09-24,98.122856,99.302856,97.571426,98.684288,88.843697,159941600
2012-09-25,98.322861,98.968575,96.142860,96.220001,86.625145,129697400
2012-09-26,95.534286,96.098572,94.457146,95.025711,85.549965,144125800
2012-09-27,94.898575,97.452858,94.335716,97.331429,87.625748,148522500
2012-09-28,96.964287,97.301430,95.250000,95.300003,85.796921,133777700
2012-10-01,95.879997,96.678574,93.785713,94.198570,84.805298,135898700
2012-10-02,94.544289,95.192856,92.949997,94.472855,85.052246,156998100
2012-10-03,94.980003,95.980003,94.661430,95.921425,86.356377,106070300
2012-10-04,95.892860,96.321426,95.078575,95.257141,85.758324,92681400
2012-10-05,95.028572,95.142860,93.040001,93.227142,83.930740,148501500
2012-10-08,92.411430,92.508568,90.872856,91.167145,82.076172,159498500
2012-10-09,91.235718,91.498573,89.078575,90.835716,81.777763,209649300
2012-10-10,91.391426,92.139999,91.000000,91.558571,82.428558,127589000
2012-10-11,92.357140,92.457146,89.728569,89.728569,80.781029,136520300
2012-10-12,89.937141,90.768570,89.328575,89.958572,80.988098,115003700
2012-10-15,90.335716,90.732857,89.121429,90.680000,81.637604,108125500
2012-10-16,90.767143,92.900002,90.142860,92.827141,83.570633,137442900
2012-10-17,92.695717,93.255714,92.000000,92.087143,82.904411,97259400
2012-10-18,91.370003,91.722855,90.000000,90.377144,81.364960,119156100
2012-10-19,90.150002,90.252853,87.088570,87.120003,78.432602,186021500
2012-10-22,87.488571,90.768570,87.251427,90.575714,81.543701,136682700
2012-10-23,90.142860,90.557144,87.385712,87.622856,78.885284,176786400
2012-10-24,88.777145,89.507141,87.234283,88.118568,79.331596,139631800
2012-10-25,88.571426,88.857140,86.507141,87.077141,78.393997,164081400
2012-10-26,87.061432,87.714287,84.428574,86.285713,77.681488,254608200
2012-10-31,84.982857,85.994286,83.957146,85.045715,76.565155,127500800
2012-11-01,85.459999,86.142860,84.881432,85.220001,76.722061,90324500
2012-11-02,85.127144,85.278572,82.107140,82.400002,74.183250,149843400
2012-11-05,83.360001,83.967140,82.514282,83.517143,75.188995,132283900
2012-11-06,84.318573,84.391426,82.870003,83.264282,74.961357,93729300
2012-11-07,81.977142,82.077141,79.392860,79.714287,72.093147,198412200
2012-11-08,80.089996,80.318573,76.470001,76.821426,69.476837,264036500
2012-11-09,77.202858,79.268570,76.245712,78.151428,70.679703,232478400
2012-11-12,79.164284,79.214287,76.949997,77.547142,70.133202,128950500
2012-11-13,76.987144,78.639999,76.622856,77.557144,70.142242,133237300
2012-11-14,77.928574,78.207146,76.597145,76.697144,69.364456,119292600
2012-11-15,76.790001,77.071426,74.660004,75.088570,67.909653,197477700
2012-11-16,75.028572,75.714287,72.250000,75.382858,68.175804,316723400
2012-11-19,77.244286,81.071426,77.125717,80.818573,73.091835,205829400
2012-11-20,81.701431,81.707146,79.225716,80.129997,72.469093,160688500
2012-11-21,80.607140,81.052856,79.514282,80.242859,72.571182,93250500
2012-11-23,81.024284,81.714287,80.371429,81.642860,73.837326,68206600
2012-11-26,82.271431,84.285713,81.958572,84.218575,76.166786,157644900
2012-11-27,84.221428,84.345711,82.871429,83.540001,75.553101,133332500
2012-11-28,82.467140,83.685715,81.751427,83.277145,75.315369,130216100
2012-11-29,84.317146,84.892860,83.607140,84.194283,76.144821,128674700
2012-11-30,83.827141,84.057144,83.239998,83.611427,75.617699,97829900
2012-12-03,84.807144,84.941429,83.642860,83.741432,75.735260,91070000
2012-12-04,83.114288,83.114288,81.732857,82.264282,74.399345,139267100
2012-12-05,81.272858,81.321426,76.967140,76.970001,69.611214,261159500
2012-12-06,75.562859,79.044289,74.089996,78.177139,70.702957,294303100
2012-12-07,79.057144,79.314285,75.714287,76.178574,68.895454,196760200
2012-12-10,75.000000,76.930000,74.511429,75.688568,68.452301,157621100
2012-12-11,77.110001,78.508568,76.767143,77.341431,69.947159,148086400
2012-12-12,78.252853,78.285713,76.610001,77.000000,69.638367,121786000
2012-12-13,75.878571,76.805717,75.114288,75.669998,68.435509,156314900
2012-12-14,73.535713,74.018570,72.225716,72.827141,65.864456,252394800
2012-12-17,72.704285,74.285713,71.604286,74.118568,67.032394,189401800
2012-12-18,75.000000,76.414284,74.321426,76.271431,68.979446,156421300
2012-12-19,75.924286,76.242859,75.071426,75.187141,67.998825,112342300
2012-12-20,75.714287,75.742859,74.125717,74.532860,67.407104,120422400
2012-12-21,73.209999,74.238571,72.891426,74.190002,67.097015,149067100
2012-12-24,74.335716,74.892860,74.101425,74.309998,67.205528,43938300
2012-12-26,74.142860,74.208572,73.017143,73.285713,66.279182,75609100
2012-12-27,73.362854,73.750000,72.094284,73.580002,66.545334,113780100
2012-12-28,72.898575,73.497147,72.588570,72.798569,65.838600,88569600
2012-12-31,72.932854,76.485718,72.714287,76.024284,68.755913,164873100
2013-01-02,79.117142,79.285713,77.375717,78.432854,70.934219,140129500
2013-01-03,78.268570,78.524284,77.285713,77.442856,70.038872,88241300
2013-01-04,76.709999,76.947144,75.118568,75.285713,68.087959,148583400
2013-01-07,74.571426,75.614288,73.599998,74.842857,67.687439,121039100
2013-01-08,75.601425,75.984283,74.464287,75.044289,67.869614,114676800
2013-01-09,74.642860,75.001427,73.712860,73.871429,66.808876,101901100
2013-01-10,75.507141,75.531425,73.645714,74.787140,67.637062,150286500
2013-01-11,74.428574,75.045715,74.145714,74.328575,67.222336,87626700
2013-01-14,71.811432,72.500000,71.215714,71.678574,64.825691,183551900
2013-01-15,71.185715,71.284286,69.054283,69.417145,62.780472,219193100
2013-01-16,70.662857,72.777145,70.357140,72.298569,65.386421,172701200
2013-01-17,72.901428,72.964287,71.718575,71.811432,64.945831,113419600
2013-01-18,71.217140,71.745712,70.914284,71.428574,64.599586,118230700
2013-01-22,72.080002,72.554283,70.947144,72.110001,65.215858,115386600
2013-01-23,72.687141,73.570000,72.110001,73.430000,66.409676,215377400
2013-01-24,65.714287,66.532860,64.321426,64.357140,58.204231,365213100
2013-01-25,64.527145,65.175713,62.142857,62.840000,56.832123,302006600
2013-01-28,62.547142,64.744286,62.265713,64.261429,58.117657,196379400
2013-01-29,65.500000,65.742859,64.588570,65.467140,59.208099,142789500
2013-01-30,65.285713,66.085716,64.928574,65.261429,59.022038,104288800
2013-01-31,65.282860,65.611427,64.997147,65.070000,58.848927,79833600
2013-02-01,65.587143,65.639999,64.050003,64.802856,58.607338,134871100
2013-02-04,64.844284,65.134285,63.142857,63.188572,57.147373,119279300
2013-02-05,63.435715,65.677139,63.174286,65.405716,59.152550,143336900
2013-02-06,65.209999,66.642860,64.654289,65.335716,59.089245,148426600
2013-02-07,66.178574,67.142860,64.874283,66.888573,60.846199,176145200
2013-02-08,67.714287,68.401428,66.892860,67.854286,61.724682,158289600
2013-02-11,68.071426,69.277145,67.607140,68.561432,62.367943,129372600
2013-02-12,68.501427,68.911430,66.820000,66.842857,60.804611,152263300
2013-02-13,66.744286,67.662857,66.174286,66.715714,60.688950,118801900
2013-02-14,66.360001,67.377144,66.288574,66.655716,60.634373,88818800
2013-02-15,66.978569,67.165718,65.702858,65.737144,59.798782,97936300
2013-02-19,65.871429,66.104286,64.835716,65.712860,59.776699,108945900
2013-02-20,65.384285,65.384285,64.114288,64.121429,58.329021,119075600
2013-02-21,63.714287,64.167145,63.259998,63.722858,57.966450,111795600
2013-02-22,64.178574,64.514282,63.799999,64.401428,58.583717,82663700
2013-02-25,64.835716,65.017143,63.224285,63.257141,57.542816,93144800
2013-02-26,63.402859,64.505714,62.522858,64.138573,58.344620,125374900
2013-02-27,64.061432,64.634285,62.950001,63.509998,57.772827,146837600
2013-02-28,63.435715,63.981430,63.057144,63.057144,57.360882,80628800
2013-03-01,62.571430,62.597141,61.425713,61.495716,55.940506,138112100
2013-03-04,61.114285,61.171429,59.857143,60.007141,54.586395,145688900
2013-03-05,60.211430,62.169998,60.107143,61.591427,56.027565,159608400
2013-03-06,62.072857,62.178570,60.632858,60.808571,55.315422,115062500
2013-03-07,60.642857,61.715714,60.151428,61.511429,55.954796,117118400
2013-03-08,61.400002,62.204285,61.230000,61.674286,56.102940,97870500
2013-03-11,61.392857,62.715714,60.734287,62.552856,56.902142,118559000
2013-03-12,62.228573,62.697144,61.081429,61.204285,55.675392,116477900
2013-03-13,61.207142,62.071430,60.765713,61.192856,55.664997,101387300
2013-03-14,61.832859,62.091427,61.492859,61.785713,56.204300,75968900
2013-03-15,62.561428,63.461430,62.464287,63.380001,57.654575,160990200
2013-03-18,63.064285,65.351425,63.028572,65.102859,59.221798,151549300
2013-03-19,65.642860,65.852859,64.071426,64.927139,59.061951,131693800
2013-03-20,65.345711,65.375717,64.227142,64.582855,58.748772,77165200
2013-03-21,64.317146,65.425713,64.300003,64.675713,58.833233,95813900
2013-03-22,64.940002,66.014282,64.730003,65.987144,60.026207,98776300
2013-03-25,66.384285,67.135712,65.968575,66.225716,60.243217,125283900
2013-03-26,66.491432,66.548569,65.790001,65.877144,59.926144,73573500
2013-03-27,65.208572,65.257141,64.389999,64.582855,58.748772,82809300
2013-03-28,64.260002,64.545715,63.088570,63.237144,57.524616,110709900
2013-04-01,63.128571,63.385715,61.105713,61.272858,55.737774,97433000
2013-04-02,61.085712,62.591427,60.914288,61.398571,55.852123,132379800
2013-04-03,61.624287,62.468571,61.472858,61.712856,56.138023,90804000
2013-04-04,61.965714,62.142857,60.750000,61.102856,55.583126,89611900
2013-04-05,60.642857,60.707142,59.954285,60.457142,54.995747,95923800
2013-04-08,60.692856,61.071430,60.355713,60.887142,55.386906,75207300
2013-04-09,60.908573,61.214287,60.392857,60.997143,55.486961,76653500
2013-04-10,61.157143,62.437141,60.858570,62.241428,56.618843,93982000
2013-04-11,61.959999,62.570000,61.599998,62.047142,56.442108,82091100
2013-04-12,62.021427,62.021427,61.298573,61.400002,55.853436,59653300
2013-04-15,61.000000,61.127144,59.935715,59.978573,54.560410,79380000
2013-04-16,60.224285,60.944286,60.081429,60.891430,55.390800,76442800
2013-04-17,60.038570,60.085712,56.872856,57.542858,52.344734,236264000
2013-04-18,57.855713,57.970001,55.677143,56.007141,50.947731,166574800
2013-04-19,55.424286,57.085712,55.014286,55.790001,50.750210,152318600
2013-04-22,56.091427,57.457142,55.895714,56.952858,51.808025,107480100
2013-04-23,57.712856,58.340000,56.972858,58.018570,52.777462,166059600
2013-04-24,56.220001,59.321430,56.071430,57.922855,52.690392,242412800
2013-04-25,58.747143,59.134285,58.142857,58.340000,53.069851,96209400
2013-04-26,58.544285,59.824287,58.321430,59.599998,54.216034,191024400
2013-04-29,60.064285,61.945713,60.000000,61.445713,55.895012,160081600
2013-04-30,62.157143,63.607143,61.724285,63.254284,57.540211,172884600
2013-05-01,63.494286,63.561428,62.055714,62.755714,57.086670,126727300
2013-05-02,63.111427,64.084282,62.947144,63.645714,57.896278,105457100
2013-05-03,64.472855,64.747147,64.164284,64.282860,58.475864,90325200
2013-05-06,65.101425,66.028572,64.901428,65.815712,59.870251,124160400
2013-05-07,66.424286,66.535713,64.814285,65.522858,59.603859,120938300
2013-05-08,65.577141,66.481430,65.115715,66.262856,60.277000,118149500
2013-05-09,65.687141,66.142860,65.082855,65.252853,59.751133,99621900
2013-05-10,65.424286,65.672859,64.354286,64.709999,59.254047,83713000
2013-05-13,64.501427,65.414284,64.500000,64.962860,59.485588,79237200
2013-05-14,64.835716,65.028572,63.164288,63.408573,58.062355,111779500
2013-05-15,62.737144,63.000000,60.337143,61.264286,56.098854,185403400
2013-05-16,60.462856,62.549999,59.842857,62.082859,56.848415,150801000
2013-05-17,62.721428,62.869999,61.572857,61.894287,56.675735,106976100
2013-05-20,61.701427,63.685715,61.442856,63.275715,57.940697,112894600
2013-05-21,62.592857,63.639999,62.028572,62.808571,57.512936,114005500
2013-05-22,63.435715,64.050003,62.602856,63.049999,57.734009,110759600
2013-05-23,62.278572,63.737144,62.255714,63.162857,57.837345,88255300
2013-05-24,62.978573,63.665714,62.908573,63.592857,58.231087,69041700
2013-05-28,64.271431,64.444283,62.978573,63.062859,57.745781,96536300
2013-05-29,62.857143,63.928570,62.771427,63.564285,58.204933,82644100
2013-05-30,63.664288,64.928574,63.501427,64.511429,59.072220,88379900
2013-05-31,64.642860,65.300003,64.214287,64.247147,58.830223,96075700
2013-06-03,64.389999,64.622856,63.211430,64.388573,58.959724,93088100
2013-06-04,64.745712,64.918571,63.912857,64.187141,58.775272,73182200
2013-06-05,63.664288,64.388573,63.387142,63.587143,58.225849,72647400
2013-06-06,63.638573,63.857143,62.007141,62.637142,57.355957,104233500
2013-06-07,62.357143,63.320000,61.824287,63.115715,57.794186,101133900
2013-06-10,63.532856,64.154289,62.400002,62.698570,57.412212,112538300
2013-06-11,62.248573,63.251427,61.902859,62.514286,57.243458,71528100
2013-06-12,62.785713,63.035713,61.642857,61.741428,56.535767,66306800
2013-06-13,61.785713,62.448570,61.250000,62.279999,57.028923,71458100
2013-06-14,62.200001,62.327145,61.214287,61.435715,56.255829,67966500
2013-06-17,61.634285,62.242859,61.480000,61.714287,56.510918,64853600
2013-06-18,61.651428,62.128571,61.458572,61.681427,56.480827,48756400
2013-06-19,61.628571,61.665714,60.428570,60.428570,55.333599,77735000
2013-06-20,59.900002,60.854286,59.310001,59.548573,54.527798,89327700
2013-06-21,59.784286,60.000000,58.299999,59.071430,54.090885,120279600
2013-06-24,58.200001,58.380001,56.864285,57.505714,52.657181,120186500
2013-06-25,57.957142,58.255714,56.975716,57.518570,52.668945,78540700
2013-06-26,57.700001,57.827145,56.522858,56.867142,52.072449,91931000
2013-06-27,57.035713,57.341427,56.220001,56.254284,51.511253,84311500
2013-06-28,55.908573,57.181427,55.552856,56.647144,51.871002,144629100
2013-07-01,57.527142,58.895714,57.317142,58.459999,53.531006,97763400
2013-07-02,58.565716,60.232857,58.495716,59.784286,54.743637,117466300
2013-07-03,60.122856,60.425713,59.635715,60.114285,55.045811,60232200
2013-07-05,60.055714,60.470001,59.335712,59.631428,54.603664,68506200
2013-07-08,60.015713,60.142857,58.664288,59.292858,54.293644,74534600
2013-07-09,59.085712,60.500000,58.625713,60.335712,55.248569,88146100
2013-07-10,59.942856,60.685715,59.750000,60.104286,55.036663,70351400
2013-07-11,60.421429,61.178570,60.167141,61.041428,55.894787,81573100
2013-07-12,61.092857,61.398571,60.487144,60.930000,55.792755,69890800
2013-07-15,60.715714,61.637142,60.685715,61.062859,55.914398,60479300
2013-07-16,60.931427,61.529999,60.595715,61.457142,56.275452,54134500
2013-07-17,61.385715,61.745716,61.174286,61.472858,56.289845,49747600
2013-07-18,61.911430,62.124287,61.515713,61.680000,56.479515,54719700
2013-07-19,61.871429,61.997143,60.621429,60.707142,55.588680,67180400
2013-07-22,61.351429,61.392857,60.781429,60.901428,55.766594,51949100
2013-07-23,60.857143,60.994286,59.815716,59.855713,54.809036,92348900
2013-07-24,62.704285,63.512856,62.180000,62.930000,57.624123,147984200
2013-07-25,62.957142,63.057144,62.258572,62.642857,57.361187,57373400
2013-07-26,62.185715,63.005714,62.048573,62.998573,57.686920,50038100
2013-07-29,62.971428,64.284286,62.885715,63.970001,58.576447,62014400
2013-07-30,64.279999,65.307144,64.175713,64.760002,59.299839,77355600
2013-07-31,64.998573,65.334282,64.204285,64.647141,59.196491,80739400
2013-08-01,65.107140,65.257141,64.751427,65.239998,59.739353,51562700
2013-08-02,65.430000,66.121429,65.237144,66.077141,60.505920,68695900
2013-08-05,66.384285,67.238571,66.021431,67.064285,61.409828,79713900
2013-08-06,66.860001,67.412857,66.024284,66.464287,60.860413,83714400
2013-08-07,66.257141,66.714287,65.967140,66.425713,60.825108,74714500
2013-08-08,66.265717,66.300003,65.421425,65.858574,60.703960,63944300
2013-08-09,65.519997,65.779999,64.807144,64.921425,59.840153,66716300
2013-08-12,65.265717,66.949997,65.232857,66.765717,61.540096,91108500
2013-08-13,67.277145,70.665718,66.864288,69.938568,64.464615,220485300
2013-08-14,71.125717,72.035713,70.485718,71.214287,65.640495,189093100
2013-08-15,70.917145,71.771431,69.868568,71.129997,65.562790,122573500
2013-08-16,71.449997,71.848572,71.265717,71.761429,66.144821,90576500
2013-08-19,72.048569,73.391426,72.000000,72.534286,66.857185,127629600
2013-08-20,72.815712,72.938568,71.545715,71.581429,65.978889,89672100
2013-08-21,71.941429,72.449997,71.599998,71.765717,66.148766,83969900
2013-08-22,72.139999,72.227142,71.171425,71.851425,66.227768,61051900
2013-08-23,71.895714,71.907143,71.335716,71.574287,65.972313,55682900
2013-08-26,71.535713,72.885712,71.500000,71.852859,66.229095,82741400
2013-08-27,71.142860,71.787140,69.471428,69.798569,64.335579,106047200
2013-08-28,69.428574,70.828575,69.428574,70.128571,64.639748,76902000
2013-08-29,70.235718,70.928574,70.161430,70.242859,64.745094,59914400
2013-08-30,70.285713,70.421425,69.500000,69.602859,64.155190,68074300
2013-09-03,70.442856,71.514282,69.621429,69.797142,64.334259,82982200
2013-09-04,71.365715,71.748573,70.897141,71.241432,65.665520,86258200
2013-09-05,71.464287,71.525711,70.519997,70.752853,65.215187,59091900
2013-09-06,71.205711,71.339996,69.992859,71.174286,65.603600,89881400
2013-09-09,72.142860,72.559998,71.925713,72.309998,66.650429,85171800
2013-09-10,72.314285,72.492859,69.928574,70.662857,65.132210,185798900
2013-09-11,66.715714,67.669998,66.401428,66.815712,61.586178,224674100
2013-09-12,66.928574,67.914284,66.572861,67.527145,62.241936,101012800
2013-09-13,67.048569,67.404289,66.385712,66.414284,61.216171,74708900
2013-09-16,65.857140,65.944283,63.888573,64.302856,59.270000,135926700
2013-09-17,63.994286,65.672859,63.928570,65.045715,59.954723,99845200
2013-09-18,66.168571,66.621429,65.808571,66.382858,61.187206,114215500
2013-09-19,67.242859,67.975716,67.035713,67.471428,62.190567,101135300
2013-09-20,68.285713,68.364288,66.571426,66.772858,61.546684,174825700
2013-09-23,70.871429,70.987144,68.942856,70.091431,64.605522,190526700
2013-09-24,70.697144,70.781425,69.688568,69.871429,64.402740,91086100
2013-09-25,69.885712,69.948570,68.775711,68.790001,63.405949,79239300
2013-09-26,69.428574,69.794289,69.128571,69.459999,64.023506,59305400
2013-09-27,69.111427,69.238571,68.674286,68.964287,63.566593,57010100
2013-09-30,68.178574,68.808571,67.772858,68.107140,62.776531,65039100
2013-10-01,68.349998,69.877144,68.339996,69.708572,64.252632,88470900
2013-10-02,69.375717,70.257141,69.107140,69.937141,64.463295,72296000
2013-10-03,70.072861,70.335716,68.677139,69.058571,63.653496,80688300
2013-10-04,69.122856,69.228569,68.371429,69.004288,63.603474,64717100
2013-10-07,69.508568,70.378571,69.335716,69.678574,64.224976,78073100
2013-10-08,69.991432,70.091431,68.648575,68.705711,63.328251,72729300
2013-10-09,69.234283,69.684288,68.325714,69.512856,64.072227,75431300
2013-10-10,70.188568,70.339996,69.577141,69.948570,64.473839,69650700
2013-10-11,69.570000,70.548569,69.308571,70.401428,64.891243,66934700
2013-10-14,69.975716,71.082855,69.907143,70.862854,65.316566,65474500
2013-10-15,71.072861,71.714287,70.788574,71.239998,65.664185,80018400
2013-10-16,71.541428,71.790001,71.318573,71.587143,65.984161,62775300
2013-10-17,71.425713,72.111427,71.382858,72.071426,66.430534,63398300
2013-10-18,72.284286,72.751427,72.244286,72.698570,67.008606,72635500
2013-10-21,73.110001,74.900002,73.074287,74.480003,68.650589,99526700
2013-10-22,75.201431,75.492859,72.575714,74.267143,68.454407,133515900
2013-10-23,74.142860,75.095711,74.142860,74.994286,69.124641,78430800
2013-10-24,75.000000,76.067146,74.635712,75.987144,70.039803,96191200
2013-10-25,75.902855,76.175713,75.015717,75.137146,69.256310,84448000
2013-10-28,75.577141,75.857140,74.744286,75.697144,69.772476,137610200
2013-10-29,76.610001,77.035713,73.505714,73.811432,68.034363,158951800
2013-10-30,74.230003,75.360001,73.860001,74.985718,69.116737,88540900
2013-10-31,75.000000,75.355713,74.467140,74.671425,68.827049,68924100
2013-11-01,74.860001,74.971428,73.691429,74.290001,68.475479,68722500
2013-11-04,74.442856,75.260002,74.115715,75.250000,69.360321,61156900
2013-11-05,74.940002,75.555717,74.714287,75.064285,69.189163,66303300
2013-11-06,74.878571,74.980003,74.028572,74.417145,68.993141,55843900
2013-11-07,74.225716,74.741432,73.197144,73.212860,67.876610,65655100
2013-11-08,73.511429,74.447144,73.227142,74.365715,68.945465,69829200
2013-11-11,74.284286,74.524284,73.487144,74.150002,68.745468,56863100
2013-11-12,73.952858,74.845711,73.857140,74.287140,68.872612,51069200
2013-11-13,74.000000,74.607140,73.851425,74.375717,68.954712,49305200
2013-11-14,74.687141,75.611427,74.552856,75.451431,69.952042,70604800
2013-11-15,75.225716,75.584282,74.927139,74.998573,69.532204,79480100
2013-11-18,74.998573,75.312859,74.028572,74.089996,68.689835,61236000
2013-11-19,74.147141,74.768570,73.995712,74.221428,68.811676,52234700
2013-11-20,74.175713,74.345711,73.475716,73.571426,68.209053,48479200
2013-11-21,73.942856,74.458572,73.381432,74.448570,69.022263,65506700
2013-11-22,74.217140,74.594284,74.075714,74.257141,68.844795,55931400
2013-11-25,74.431427,75.124283,74.428574,74.820000,69.366623,57327900
2013-11-26,74.874283,76.591431,74.857140,76.199997,70.646042,100345700
2013-11-27,76.615715,78.000000,76.199997,77.994286,72.309563,90862100
2013-11-29,78.497147,79.761429,78.258568,79.438568,73.648575,79531900
2013-12-02,79.714287,80.618568,78.688568,78.747147,73.007538,118136200
2013-12-03,79.757141,80.911430,79.668571,80.902855,75.006126,112742000
2013-12-04,80.785713,81.312859,80.117142,80.714287,74.831306,94452400
2013-12-05,81.807144,82.162857,80.915718,81.128571,75.215393,111895000
2013-12-06,80.827141,80.964287,79.938568,80.002853,74.171722,86088100
2013-12-09,80.128571,81.368568,80.128571,80.918571,75.020699,80123400
2013-12-10,80.511429,81.125717,80.171425,80.792854,74.904144,69567400
2013-12-11,81.000000,81.567146,79.955711,80.194283,74.349205,89929700
2013-12-12,80.305717,80.762856,80.004288,80.077141,74.240593,65572500
2013-12-13,80.407143,80.411430,79.095711,79.204285,73.431366,83205500
2013-12-16,79.288574,80.377144,79.287140,79.642860,73.837967,70648200
2013-12-17,79.401428,79.919998,79.054283,79.284286,73.505524,57475600
2013-12-18,78.528572,78.778572,76.971428,78.681427,72.946625,141465800
2013-12-19,78.500000,78.571426,77.675713,77.779999,72.110886,80077200
2013-12-20,77.918571,78.801430,77.831429,78.431427,72.714844,109103400
2013-12-23,81.142860,81.531425,80.394287,81.441429,75.505447,125326600
2013-12-24,81.412857,81.697144,80.861427,81.095711,75.184914,41888700
2013-12-26,81.157143,81.357140,80.482857,80.557144,74.685608,51002000
2013-12-27,80.545715,80.629997,79.928574,80.012856,74.181000,56471100
2013-12-30,79.637146,80.012856,78.902855,79.217140,73.443275,63407400
2013-12-31,79.167145,80.182854,79.142860,80.145714,74.304169,55771100
2014-01-02,79.382858,79.575714,78.860001,79.018570,73.259171,58671200
2014-01-03,78.980003,79.099998,77.204285,77.282860,71.649979,98116900
2014-01-06,76.778572,78.114288,76.228569,77.704285,72.040665,103152700
2014-01-07,77.760002,77.994286,76.845711,77.148575,71.525482,79302300
2014-01-08,76.972855,77.937141,76.955711,77.637146,71.978439,64632400
2014-01-09,78.114288,78.122856,76.478569,76.645714,71.059280,69787200
2014-01-10,77.118568,77.257141,75.872856,76.134285,70.585136,76244000
2014-01-13,75.701431,77.500000,75.697144,76.532860,70.954643,94623200
2014-01-14,76.888573,78.104286,76.808571,78.055717,72.366508,83140400
2014-01-15,79.074287,80.028572,78.808571,79.622856,73.819427,97909700
2014-01-16,79.271431,79.550003,78.811432,79.178574,73.407501,57319500
2014-01-17,78.782860,78.867142,77.128571,77.238571,71.608925,106684900
2014-01-21,77.284286,78.581429,77.202858,78.438568,72.721451,82131700
2014-01-22,78.701431,79.612854,78.258568,78.787140,73.044617,94996300
2014-01-23,78.562859,79.500000,77.830002,79.454285,73.663139,100809800
2014-01-24,79.142860,79.374283,77.821426,78.010002,72.324127,107338700
2014-01-27,78.581429,79.257141,77.964287,78.642860,72.910835,138719700
2014-01-28,72.680000,73.571426,71.724289,72.357140,67.083275,266380800
2014-01-29,71.992859,72.481430,71.231430,71.535713,66.321724,125702500
2014-01-30,71.791428,72.357140,70.957146,71.397141,66.193260,169625400
2014-01-31,70.739998,71.647141,70.507141,71.514282,66.301849,116199300
2014-02-03,71.801430,72.532860,71.328575,71.647141,66.425018,100366000
2014-02-04,72.264282,72.779999,71.822861,72.684288,67.386581,94170300
2014-02-05,72.365715,73.611427,72.321426,73.227142,67.889877,82086200
2014-02-06,72.865715,73.357140,72.544289,73.215714,68.285576,64441300
2014-02-07,74.482857,74.704285,73.911430,74.239998,69.240891,92570100
2014-02-10,74.094284,75.998573,74.000000,75.570000,70.481323,86389800
2014-02-11,75.801430,76.821426,75.642860,76.565712,71.410004,70564200
2014-02-12,76.707146,77.080002,76.177139,76.559998,71.404671,77025200
2014-02-13,76.379997,77.835716,76.314285,77.775711,72.538506,76849500
2014-02-14,77.495712,77.997147,77.315712,77.712860,72.479904,68231100
2014-02-18,78.000000,78.741432,77.944283,77.998573,72.746391,65062900
2014-02-19,77.821426,78.127144,76.335716,76.767143,71.597878,78442000
2014-02-20,76.141426,76.714287,75.571426,75.878571,70.769112,76464500
2014-02-21,76.112854,76.367142,74.942856,75.035713,69.983017,69696200
2014-02-24,74.735718,75.702858,74.631432,75.364288,70.289467,72227400
2014-02-25,75.625717,75.652855,74.428574,74.580002,69.558014,57988000
2014-02-26,74.801430,75.000000,73.657143,73.907143,68.930450,69054300
2014-02-27,73.877144,75.540001,73.721428,75.381432,70.305466,75470500
2014-02-28,75.582855,76.107140,74.588570,75.177139,70.114929,92992200
2014-03-03,74.774284,75.807144,74.687141,75.394287,70.317451,59695300
2014-03-04,75.857140,76.091431,75.395714,75.891426,70.781120,64785000
2014-03-05,75.845711,76.392860,75.589996,76.051430,70.930351,50015700
2014-03-06,76.112854,76.348572,75.442856,75.821426,70.715843,46372200
2014-03-07,75.870003,75.997147,75.150002,75.777145,70.674538,55182400
2014-03-10,75.480003,76.190002,75.477142,75.845711,70.738480,44646000
2014-03-11,76.492859,76.962860,76.084282,76.584282,71.427307,69806100
2014-03-12,76.358574,76.764282,76.000000,76.658569,71.496605,49831600
2014-03-13,76.777145,77.094284,75.594284,75.807144,70.702507,64435700
2014-03-14,75.541428,75.841431,74.714287,74.955711,69.908417,59299800
2014-03-17,75.385712,75.709999,75.121429,75.248573,70.181564,49886200
2014-03-18,75.128571,75.995712,75.028572,75.914284,70.802422,52411800
2014-03-19,76.037140,76.605713,75.571426,75.894287,70.783783,56189000
2014-03-20,75.698570,76.095711,75.335716,75.528572,70.442688,52099600
2014-03-21,75.989998,76.250000,75.190002,76.124283,70.998283,93511600
2014-03-24,76.917145,77.214287,76.437141,77.027145,71.840363,88925200
2014-03-25,77.357140,77.964287,77.084282,77.855713,72.613129,70573300
2014-03-26,78.074287,78.428574,76.980003,77.111427,71.918976,74942000
2014-03-27,77.145714,77.357140,76.445717,76.779999,71.609863,55507900
2014-03-28,76.902855,76.991432,76.321426,76.694283,71.529915,50141000
2014-03-31,77.032860,77.258568,76.561432,76.677139,71.513916,42167300
2014-04-01,76.822861,77.410004,76.681427,77.378571,72.168106,50190000
2014-04-02,77.482857,77.639999,77.180000,77.507141,72.288040,45105200
2014-04-03,77.341431,77.500000,76.805717,76.970001,71.787064,40586000
2014-04-04,77.115715,77.142860,75.797142,75.974289,70.858406,68812800
2014-04-07,75.431427,75.842857,74.555717,74.781425,69.745888,72462600
2014-04-08,75.027145,75.160004,74.099998,74.777145,69.741867,60972100
2014-04-09,74.662857,75.784286,74.574287,75.760002,70.658554,51542400
2014-04-10,75.811432,76.034286,74.738571,74.782860,69.747208,59913000
2014-04-11,74.142860,74.690002,73.877144,74.230003,69.231575,67929400
2014-04-14,74.557144,74.594284,73.887146,74.525711,69.507370,51418500
2014-04-15,74.324287,74.519997,73.047142,73.994286,69.011726,66622500
2014-04-16,74.007141,74.441429,73.448570,74.144287,69.151627,53691400
2014-04-17,74.285713,75.394287,74.171425,74.991432,69.941727,71083600
2014-04-21,75.048569,76.019997,74.851425,75.881432,70.771805,45637200
2014-04-22,75.472855,75.975716,75.214287,75.957146,70.842415,50640800
2014-04-23,75.580002,75.875717,74.921425,74.964287,69.916405,98735000
2014-04-24,81.172859,81.428574,80.104286,81.110001,75.648293,189977900
2014-04-25,80.647141,81.712860,80.565712,81.705711,76.203888,97568800
2014-04-28,81.828575,85.107140,81.792854,84.870003,79.155083,167371400
2014-04-29,84.820000,85.139999,84.215714,84.618568,78.920586,84344400
2014-04-30,84.662857,85.632858,84.257141,84.298569,78.622139,114160200
2014-05-01,84.571426,84.971428,83.765717,84.497147,78.807358,61012000
2014-05-02,84.620003,84.885712,84.244286,84.654289,78.953911,47878600
2014-05-05,84.305717,85.857140,84.285713,85.851425,80.070450,71766800
2014-05-06,85.971428,86.344284,84.915718,84.915718,79.197746,93641100
2014-05-07,85.035713,85.327141,83.961426,84.618568,78.920586,70716100
2014-05-08,84.035713,84.915718,83.771431,83.998573,78.779922,57574300
2014-05-09,83.505714,83.750000,82.904289,83.648575,78.451675,72899400
2014-05-12,83.927139,84.808571,83.914284,84.690002,79.428383,53302200
2014-05-13,84.571426,84.934288,84.385712,84.822861,79.552994,39934300
2014-05-14,84.632858,85.342857,84.534286,84.838570,79.567726,41601000
2014-05-15,84.957146,85.228569,84.005714,84.117142,78.891113,57711500
2014-05-16,84.089996,85.361427,83.628571,85.358574,80.055435,69064100
2014-05-19,85.407143,86.761429,85.332855,86.370003,81.004021,79438800
2014-05-20,86.358574,86.628571,85.818573,86.387146,81.020103,58709000
2014-05-21,86.261429,86.671425,86.008568,86.615715,81.234459,49214900
2014-05-22,86.657143,87.121429,86.300003,86.752853,81.363091,50190000
2014-05-23,86.750000,87.818573,86.638573,87.732857,82.282211,58052400
2014-05-27,87.982857,89.408569,87.947144,89.375717,83.822990,87216500
2014-05-28,89.431427,89.975716,89.111427,89.144287,83.605942,78870400
2014-05-29,89.692856,90.981430,89.681427,90.768570,85.129318,94118500
2014-05-30,91.139999,92.024284,89.842857,90.428574,84.810448,141005200
2014-06-02,90.565712,90.690002,88.928574,89.807144,84.227615,92337700
2014-06-03,89.779999,91.248573,89.750000,91.077141,85.418724,73177300
2014-06-04,91.062859,92.555717,90.872856,92.117142,86.394096,83870500
2014-06-05,92.314285,92.767143,91.801430,92.478569,86.733063,75951400
2014-06-06,92.842857,93.037140,92.067146,92.224289,86.494591,87484600
2014-06-09,92.699997,93.879997,91.750000,93.699997,87.878624,75415000
2014-06-10,94.730003,95.050003,93.570000,94.250000,88.394432,62777000
2014-06-11,94.129997,94.760002,93.470001,93.860001,88.028679,45681000
2014-06-12,94.040001,94.120003,91.900002,92.290001,86.556221,54749000
2014-06-13,92.199997,92.440002,90.879997,91.279999,85.608955,54525000
2014-06-16,91.510002,92.750000,91.449997,92.199997,86.471817,35561000
2014-06-17,92.309998,92.699997,91.800003,92.080002,86.359276,29726000
2014-06-18,92.269997,92.290001,91.349998,92.180000,86.453049,33514000
2014-06-19,92.290001,92.300003,91.339996,91.860001,86.152931,35528000
2014-06-20,91.849998,92.550003,90.900002,90.910004,85.261963,100898000
2014-06-23,91.320000,91.620003,90.599998,90.830002,85.186913,43694000
2014-06-24,90.750000,91.739998,90.190002,90.279999,84.671097,39036000
2014-06-25,90.209999,90.699997,89.650002,90.360001,84.746132,36869000
2014-06-26,90.370003,91.050003,89.800003,90.900002,85.252579,32629000
2014-06-27,90.820000,92.000000,90.769997,91.980003,86.265488,64029000
2014-06-30,92.099998,93.730003,92.089996,92.930000,87.156464,49482300
2014-07-01,93.519997,94.070000,93.129997,93.519997,87.709793,38223000
2014-07-02,93.870003,94.059998,93.089996,93.480003,87.672295,28465000
2014-07-03,93.669998,94.099998,93.199997,94.029999,88.188118,22891800
2014-07-07,94.139999,95.989998,94.099998,95.970001,90.007599,56468000
2014-07-08,96.269997,96.800003,93.919998,95.349998,89.426109,65222000
2014-07-09,95.440002,95.949997,94.760002,95.389999,89.463623,36436000
2014-07-10,93.760002,95.550003,93.519997,95.040001,89.135361,39686000
2014-07-11,95.360001,95.889999,94.860001,95.220001,89.304184,34018000
2014-07-14,95.860001,96.889999,95.650002,96.449997,90.457764,42810000
2014-07-15,96.800003,96.849998,95.029999,95.320000,89.397980,45477900
2014-07-16,96.970001,97.099998,94.739998,94.779999,88.891518,53396300
2014-07-17,95.029999,95.279999,92.570000,93.089996,87.306511,57298000
2014-07-18,93.620003,94.739998,93.019997,94.430000,88.563271,49988000
2014-07-21,94.989998,95.000000,93.720001,93.940002,88.103722,39079000
2014-07-22,94.680000,94.889999,94.120003,94.720001,88.835258,55197000
2014-07-23,95.419998,97.879997,95.169998,97.190002,91.151794,92918000
2014-07-24,97.040001,97.320000,96.419998,97.029999,91.001747,45729000
2014-07-25,96.849998,97.839996,96.639999,97.669998,91.601959,43469000
2014-07-28,97.820000,99.239998,97.550003,99.019997,92.868095,55318000
2014-07-29,99.330002,99.440002,98.250000,98.379997,92.267853,43143000
2014-07-30,98.440002,98.699997,97.669998,98.150002,92.052155,33010000
2014-07-31,97.160004,97.449997,95.330002,95.599998,89.660568,56843000
2014-08-01,94.900002,96.620003,94.809998,96.129997,90.157654,48511000
2014-08-04,96.370003,96.580002,95.169998,95.589996,89.651199,39958000
2014-08-05,95.360001,95.680000,94.360001,95.120003,89.210396,55933000
2014-08-06,94.750000,95.480003,94.709999,94.959999,89.060326,38558000
2014-08-07,94.930000,95.949997,94.099998,94.480003,89.050911,46711000
2014-08-08,94.260002,94.820000,93.279999,94.739998,89.295982,41865000
2014-08-11,95.269997,96.080002,94.839996,95.989998,90.474129,36585000
2014-08-12,96.040001,96.879997,95.610001,95.970001,90.455307,33795000
2014-08-13,96.150002,97.239998,96.040001,97.239998,91.652313,31916000
2014-08-14,97.330002,97.570000,96.800003,97.500000,91.897377,28116000
2014-08-15,97.900002,98.190002,96.860001,97.980003,92.349785,48951000
2014-08-18,98.489998,99.370003,97.980003,99.160004,93.461998,47572000
2014-08-19,99.410004,100.680000,99.320000,100.529999,94.753258,69399000
2014-08-20,100.440002,101.089996,99.949997,100.570000,94.790970,52699000
2014-08-21,100.570000,100.940002,100.110001,100.580002,94.800385,33478000
2014-08-22,100.290001,101.470001,100.190002,101.320000,95.497864,44184000
2014-08-25,101.790001,102.169998,101.279999,101.540001,95.705238,40270000
2014-08-26,101.419998,101.500000,100.860001,100.889999,95.092583,33152000
2014-08-27,101.019997,102.570000,100.699997,102.129997,96.261330,52369000
2014-08-28,101.589996,102.779999,101.559998,102.250000,96.374420,68460000
2014-08-29,102.860001,102.900002,102.199997,102.500000,96.610054,44595000
2014-09-02,103.059998,103.739998,102.720001,103.300003,97.364105,53564000
2014-09-03,103.099998,103.199997,98.580002,98.940002,93.254631,125421000
2014-09-04,98.849998,100.089996,97.790001,98.120003,92.481743,85718000
2014-09-05,98.800003,99.389999,98.309998,98.970001,93.282898,58457000
2014-09-08,99.300003,99.309998,98.050003,98.360001,92.707954,46356700
2014-09-09,99.080002,103.080002,96.139999,97.989998,92.359222,189846300
2014-09-10,98.010002,101.110001,97.760002,101.000000,95.196259,100869600
2014-09-11,100.410004,101.440002,99.620003,101.430000,95.601555,62353100
2014-09-12,101.209999,102.190002,101.080002,101.660004,95.818336,62626100
2014-09-15,102.809998,103.050003,101.440002,101.629997,95.790039,61316500
2014-09-16,99.800003,101.260002,98.889999,100.860001,95.064293,66908100
2014-09-17,101.269997,101.800003,100.589996,101.580002,95.742920,60926500
2014-09-18,101.930000,102.349998,101.559998,101.790001,95.940865,37299400
2014-09-19,102.290001,102.349998,100.500000,100.959999,95.158546,70902400
2014-09-22,101.800003,102.139999,100.580002,101.059998,95.252808,52788400
2014-09-23,100.599998,102.940002,100.540001,102.639999,96.741997,63402200
2014-09-24,102.160004,102.849998,101.199997,101.750000,95.903160,60171800
2014-09-25,100.510002,100.709999,97.720001,97.870003,92.246124,100092000
2014-09-26,98.529999,100.750000,98.400002,100.750000,94.960625,62370500
2014-09-29,98.650002,100.440002,98.629997,100.110001,94.357391,49766300
2014-09-30,100.809998,101.540001,100.529999,100.750000,94.960625,55264100
2014-10-01,100.589996,100.690002,98.699997,99.180000,93.480827,51491300
2014-10-02,99.269997,100.220001,98.040001,99.900002,94.159462,47757800
2014-10-03,99.440002,100.209999,99.040001,99.620003,93.895561,43469600
2014-10-06,99.949997,100.650002,99.419998,99.620003,93.895561,37051200
2014-10-07,99.430000,100.120003,98.730003,98.750000,93.075546,42094200
2014-10-08,98.760002,101.110001,98.309998,100.800003,95.007736,57404700
2014-10-09,101.540001,102.379997,100.610001,101.019997,95.215088,77376500
2014-10-10,100.690002,102.029999,100.300003,100.730003,94.941765,66331600
2014-10-13,101.330002,101.779999,99.809998,99.809998,94.074638,53583400
2014-10-14,100.389999,100.519997,98.570000,98.750000,93.075546,63688600
2014-10-15,97.970001,99.150002,95.180000,97.540001,91.935074,100933600
2014-10-16,95.550003,97.720001,95.410004,96.260002,90.728638,72154500
2014-10-17,97.500000,99.000000,96.809998,97.669998,92.057602,68179700
2014-10-20,98.320000,99.959999,98.220001,99.760002,94.027512,77517300
2014-10-21,103.019997,103.019997,101.269997,102.470001,96.581772,94623900
2014-10-22,102.839996,104.110001,102.599998,102.989998,97.071907,68263100
2014-10-23,104.080002,105.050003,103.629997,104.830002,98.806183,71074700
2014-10-24,105.180000,105.489998,104.529999,105.220001,99.173744,47053900
2014-10-27,104.849998,105.480003,104.699997,105.110001,99.070076,34187700
2014-10-28,105.400002,106.739998,105.349998,106.739998,100.606407,48060900
2014-10-29,106.650002,107.370003,106.360001,107.339996,101.171928,52687900
2014-10-30,106.959999,107.349998,105.900002,106.980003,100.832634,40654800
2014-10-31,108.010002,108.040001,107.209999,108.000000,101.794014,44639300
2014-11-03,108.220001,110.300003,108.010002,109.400002,103.113564,52282600
2014-11-04,109.360001,109.489998,107.720001,108.599998,102.359535,41574400
2014-11-05,109.099998,109.300003,108.129997,108.860001,102.604599,37435900
2014-11-06,108.599998,108.790001,107.800003,108.699997,102.898048,34968500
2014-11-07,108.750000,109.320000,108.550003,109.010002,103.191498,33691500
2014-11-10,109.019997,109.330002,108.669998,108.830002,103.021111,27195500
2014-11-11,108.699997,109.750000,108.400002,109.699997,103.844666,27442300
2014-11-12,109.379997,111.430000,109.370003,111.250000,105.311935,46942400
2014-11-13,111.800003,113.449997,111.599998,112.820000,106.798149,59522900
2014-11-14,113.150002,114.190002,111.209999,114.180000,108.085564,44063600
2014-11-17,114.269997,117.279999,113.300003,113.989998,107.905685,46746700
2014-11-18,113.940002,115.690002,113.889999,115.470001,109.306686,44224000
2014-11-19,115.440002,115.739998,113.800003,114.669998,108.549408,41869200
2014-11-20,114.910004,116.860001,114.849998,116.309998,110.101860,43395500
2014-11-21,117.510002,117.570000,116.029999,116.470001,110.253319,57179300
2014-11-24,116.849998,118.769997,116.620003,118.629997,112.298027,47450800
2014-11-25,119.070000,119.750000,117.449997,117.599998,111.322998,68840400
2014-11-26,117.940002,119.099998,117.830002,119.000000,112.648285,40768300
2014-11-28,119.269997,119.400002,118.050003,118.930000,112.582008,24814400
2014-12-01,118.809998,119.250000,111.269997,115.070000,108.928024,83814000
2014-12-02,113.500000,115.750000,112.750000,114.629997,108.511536,59348900
2014-12-03,115.750000,116.349998,115.110001,115.930000,109.742149,43063400
2014-12-04,115.769997,117.199997,115.290001,115.489998,109.325630,42044500
2014-12-05,115.989998,116.080002,114.639999,115.000000,108.861786,38318900
2014-12-08,114.099998,114.650002,111.620003,112.400002,106.400558,57664900
2014-12-09,110.190002,114.300003,109.349998,114.120003,108.028755,60208000
2014-12-10,114.410004,114.849998,111.540001,111.949997,105.974571,44565300
2014-12-11,112.260002,113.800003,111.339996,111.620003,105.662201,41401700
2014-12-12,110.459999,111.870003,109.580002,109.730003,103.873077,56028100
2014-12-15,110.699997,111.599998,106.349998,108.230003,102.453140,67218100
2014-12-16,106.370003,110.160004,106.260002,106.750000,101.052124,60790700
2014-12-17,107.120003,109.839996,106.820000,109.410004,103.570152,53411800
2014-12-18,111.870003,112.650002,110.660004,112.650002,106.637215,59006200
2014-12-19,112.260002,113.239998,111.660004,111.779999,105.813644,88429800
2014-12-22,112.160004,113.489998,111.970001,112.940002,106.911728,45167500
2014-12-23,113.230003,113.330002,112.459999,112.540001,106.533096,26028400
2014-12-24,112.580002,112.709999,112.010002,112.010002,106.031380,14479600
2014-12-26,112.099998,114.519997,112.010002,113.989998,107.905685,33721000
2014-12-29,113.790001,114.769997,113.699997,113.910004,107.829964,27598900
2014-12-30,113.639999,113.919998,112.110001,112.519997,106.514137,29881500
2014-12-31,112.820000,113.129997,110.209999,110.379997,104.488365,41403400
2015-01-02,111.389999,111.440002,107.349998,109.330002,103.494423,53204600
2015-01-05,108.290001,108.650002,105.410004,106.250000,100.578819,64285500
2015-01-06,106.540001,107.430000,104.629997,106.260002,100.588287,65797100
2015-01-07,107.199997,108.199997,106.699997,107.750000,101.998764,40105900
2015-01-08,109.230003,112.150002,108.699997,111.889999,105.917770,59364500
2015-01-09,112.669998,113.250000,110.209999,112.010002,106.031380,53699500
2015-01-12,112.599998,112.629997,108.800003,109.250000,103.418694,49650800
2015-01-13,111.430000,112.800003,108.910004,110.220001,104.336922,67091900
2015-01-14,109.040001,110.489998,108.500000,109.800003,103.939339,48337000
2015-01-15,110.000000,110.059998,106.660004,106.820000,101.118393,60014000
2015-01-16,107.029999,107.580002,105.199997,105.989998,100.332695,78513300
2015-01-20,107.839996,108.970001,106.500000,108.720001,102.916985,49899900
2015-01-21,108.949997,111.059998,108.269997,109.550003,103.702690,48575900
2015-01-22,110.260002,112.470001,109.720001,112.400002,106.400558,53796400
2015-01-23,112.300003,113.750000,111.529999,112.980003,106.949615,46464800
2015-01-26,113.739998,114.360001,112.800003,113.099998,107.063194,55615000
2015-01-27,112.419998,112.480003,109.029999,109.139999,103.314560,95568700
2015-01-28,117.629997,118.120003,115.309998,115.309998,109.155235,146477100
2015-01-29,116.320000,119.190002,115.559998,118.900002,112.553627,84436400
2015-01-30,118.400002,120.000000,116.849998,117.160004,110.906487,83745500
2015-02-02,118.050003,119.169998,116.080002,118.629997,112.298027,62739100
2015-02-03,118.500000,119.089996,117.610001,118.650002,112.316956,51915700
2015-02-04,118.500000,120.510002,118.309998,119.559998,113.178398,70149700
2015-02-05,120.019997,120.230003,119.250000,119.940002,113.986198,42246200
2015-02-06,120.019997,120.250000,118.449997,118.930000,113.026321,43706600
2015-02-09,118.550003,119.839996,118.430000,119.720001,113.777115,38889800
2015-02-10,120.169998,122.150002,120.160004,122.019997,115.962944,62008500
2015-02-11,122.769997,124.919998,122.500000,124.879997,118.680969,73561800
2015-02-12,126.059998,127.480003,125.570000,126.459999,120.182549,74474500
2015-02-13,127.279999,127.279999,125.650002,127.080002,120.771774,54272200
2015-02-17,127.489998,128.880005,126.919998,127.830002,121.484528,63152400
2015-02-18,127.629997,128.779999,127.449997,128.720001,122.330368,44891700
2015-02-19,128.479996,129.029999,128.330002,128.449997,122.073753,37362400
2015-02-20,128.619995,129.500000,128.050003,129.500000,123.071655,48948400
2015-02-23,130.020004,133.000000,129.660004,133.000000,126.397896,70974100
2015-02-24,132.940002,133.600006,131.169998,132.169998,125.609108,69228100
2015-02-25,131.559998,131.600006,128.149994,128.789993,122.396896,74711700
2015-02-26,128.789993,130.869995,126.610001,130.419998,123.945969,91287500
2015-02-27,130.000000,130.570007,128.240005,128.460007,122.083282,62014800
2015-03-02,129.250000,130.279999,128.300003,129.089996,122.681992,48096700
2015-03-03,128.960007,129.520004,128.089996,129.360001,122.938591,37816300
2015-03-04,129.100006,129.559998,128.320007,128.539993,122.159286,31666300
2015-03-05,128.580002,128.750000,125.760002,126.410004,120.135040,56517100
2015-03-06,128.399994,129.369995,126.260002,126.599998,120.315590,72842100
2015-03-09,127.959999,129.570007,125.059998,127.139999,120.828789,88528500
2015-03-10,126.410004,127.220001,123.800003,124.510002,118.329346,68856600
2015-03-11,124.750000,124.769997,122.110001,122.239998,116.172012,68939000
2015-03-12,122.309998,124.900002,121.629997,124.449997,118.272308,48362700
2015-03-13,124.400002,125.400002,122.580002,123.589996,117.455009,51827300
2015-03-16,123.879997,124.949997,122.870003,124.949997,118.747498,35874300
2015-03-17,125.900002,127.320000,125.650002,127.040001,120.733749,51023100
2015-03-18,127.000000,129.160004,126.370003,128.470001,122.092766,65270900
2015-03-19,128.750000,129.250000,127.400002,127.500000,121.170929,45809500
2015-03-20,128.250000,128.399994,125.160004,125.900002,119.650352,68695100
2015-03-23,127.120003,127.849998,126.519997,127.209999,120.895317,37709700
2015-03-24,127.230003,128.039993,126.559998,126.690002,120.401131,32842300
2015-03-25,126.540001,126.820000,123.379997,123.379997,117.255447,51655200
2015-03-26,122.760002,124.879997,122.599998,124.239998,118.072762,47572900
2015-03-27,124.570000,124.699997,122.910004,123.250000,117.131897,39546200
2015-03-30,124.050003,126.400002,124.000000,126.370003,120.097023,47099700
2015-03-31,126.089996,126.489998,124.360001,124.430000,118.253304,42090600
2015-04-01,124.820000,125.120003,123.099998,124.250000,118.082253,40621400
2015-04-02,125.029999,125.559998,124.190002,125.320000,119.099136,32220100
2015-04-06,124.470001,127.510002,124.330002,127.349998,121.028358,37194000
2015-04-07,127.639999,128.119995,125.980003,126.010002,119.754898,35012300
2015-04-08,125.849998,126.400002,124.970001,125.599998,119.365242,37329200
2015-04-09,125.849998,126.580002,124.660004,126.559998,120.277580,32484000
2015-04-10,125.949997,127.209999,125.260002,127.099998,120.790779,40188000
2015-04-13,128.369995,128.570007,126.610001,126.849998,120.553192,36365100
2015-04-14,127.000000,127.290001,125.910004,126.300003,120.030495,25524600
2015-04-15,126.410004,127.129997,126.010002,126.779999,120.486656,28970400
2015-04-16,126.279999,127.099998,126.110001,126.169998,119.906937,28369000
2015-04-17,125.550003,126.139999,124.459999,124.750000,118.557426,51957000
2015-04-20,125.570000,128.119995,125.169998,127.599998,121.265953,47054300
2015-04-21,128.100006,128.199997,126.669998,126.910004,120.610222,32435100
2015-04-22,126.989998,128.869995,126.320000,128.619995,122.235329,37654500
2015-04-23,128.300003,130.419998,128.139999,129.669998,123.233200,45770900
2015-04-24,130.490005,130.630005,129.229996,130.279999,123.812904,44525900
2015-04-27,132.309998,133.130005,131.149994,132.649994,126.065269,96954200
2015-04-28,134.460007,134.539993,129.570007,130.559998,124.079025,118924000
2015-04-29,130.160004,131.589996,128.300003,128.639999,122.254333,63386100
2015-04-30,128.639999,128.639999,124.580002,125.150002,118.937569,83195400
2015-05-01,126.099998,130.130005,125.300003,128.949997,122.548935,58512600
2015-05-04,129.500000,130.570007,128.259995,128.699997,122.311356,50988300
2015-05-05,128.149994,128.449997,125.779999,125.800003,119.555305,49271400
2015-05-06,126.559998,126.750000,123.360001,125.010002,118.804520,72141000
2015-05-07,124.769997,126.080002,124.019997,125.260002,119.539360,43940900
2015-05-08,126.680000,127.620003,126.110001,127.620003,121.791595,55550400
2015-05-11,127.389999,127.559998,125.629997,126.320000,120.550941,42035800
2015-05-12,125.599998,126.879997,124.820000,125.870003,120.121506,48160000
2015-05-13,126.150002,127.190002,125.870003,126.010002,120.255112,34694200
2015-05-14,127.410004,128.949997,127.160004,128.949997,123.060837,45203500
2015-05-15,129.070007,129.490005,128.210007,128.770004,122.889061,38208000
2015-05-18,128.380005,130.720001,128.360001,130.190002,124.244225,50882900
2015-05-19,130.690002,130.880005,129.639999,130.070007,124.129684,44633200
2015-05-20,130.000000,130.979996,129.339996,130.059998,124.120140,36454900
2015-05-21,130.070007,131.630005,129.830002,131.389999,125.389404,39730400
2015-05-22,131.600006,132.970001,131.399994,132.539993,126.486870,45596000
2015-05-26,132.600006,132.910004,129.119995,129.619995,123.700233,70697600
2015-05-27,130.339996,132.259995,130.050003,132.039993,126.009720,45833200
2015-05-28,131.860001,131.949997,131.100006,131.779999,125.761581,30733300
2015-05-29,131.229996,131.449997,129.899994,130.279999,124.330093,50884500
2015-06-01,130.279999,131.389999,130.050003,130.539993,124.578217,32112800
2015-06-02,129.860001,130.660004,129.320007,129.960007,124.024727,33667600
2015-06-03,130.660004,130.940002,129.899994,130.119995,124.177399,30889400
2015-06-04,129.580002,130.580002,128.910004,129.360001,123.452118,38450100
2015-06-05,129.500000,129.690002,128.360001,128.649994,122.774544,35626800
2015-06-08,128.899994,129.210007,126.830002,127.800003,121.963356,52674800
2015-06-09,126.699997,128.080002,125.620003,127.419998,121.600708,56075400
2015-06-10,127.919998,129.339996,127.849998,128.880005,122.994041,39087300
2015-06-11,129.179993,130.179993,128.479996,128.589996,122.717262,35390900
2015-06-12,128.190002,128.330002,127.110001,127.169998,121.362137,36886200
2015-06-15,126.099998,127.239998,125.709999,126.919998,121.123550,43988900
2015-06-16,127.029999,127.849998,126.370003,127.599998,121.772491,31494100
2015-06-17,127.720001,127.879997,126.739998,127.300003,121.486191,32918100
2015-06-18,127.230003,128.309998,127.220001,127.879997,122.039688,35407200
2015-06-19,127.709999,127.820000,126.400002,126.599998,120.818161,54716900
2015-06-22,127.489998,128.059998,127.080002,127.610001,121.782036,34039300
2015-06-23,127.480003,127.610001,126.879997,127.029999,121.228523,30268900
2015-06-24,127.209999,129.800003,127.120003,128.110001,122.259201,55280900
2015-06-25,128.860001,129.199997,127.500000,127.500000,121.677055,31938100
2015-06-26,127.669998,127.989998,126.510002,126.750000,120.961311,44066800
2015-06-29,125.459999,126.470001,124.480003,124.529999,118.842690,49161400
2015-06-30,125.570000,126.120003,124.860001,125.430000,119.701591,44370700
2015-07-01,126.900002,126.940002,125.989998,126.599998,120.818161,30238800
2015-07-02,126.430000,126.690002,125.769997,126.440002,120.665459,27211000
2015-07-06,124.940002,126.230003,124.849998,126.000000,120.245567,28060400
2015-07-07,125.889999,126.150002,123.769997,125.690002,119.949722,46946800
2015-07-08,124.480003,124.639999,122.540001,122.570000,116.972214,60761600
2015-07-09,123.849998,124.059998,119.220001,120.070000,114.586388,77821600
2015-07-10,121.940002,123.849998,121.209999,123.279999,117.649788,61354500
2015-07-13,125.029999,125.760002,124.320000,125.660004,119.921097,41440500
2015-07-14,126.040001,126.370003,125.040001,125.610001,119.873367,31768100
2015-07-15,125.720001,127.150002,125.580002,126.820000,121.028114,33649200
2015-07-16,127.739998,128.570007,127.349998,128.509995,122.640938,36222400
2015-07-17,129.080002,129.619995,128.309998,129.619995,123.700233,46164700
2015-07-20,130.970001,132.970001,130.699997,132.070007,126.038368,58900200
2015-07-21,132.850006,132.919998,130.320007,130.750000,124.778625,76756400
2015-07-22,121.989998,125.500000,121.989998,125.220001,119.501183,115450600
2015-07-23,126.199997,127.089996,125.059998,125.160004,119.443916,50999500
2015-07-24,125.320000,125.739998,123.900002,124.500000,118.814072,42162300
2015-07-27,123.089996,123.610001,122.120003,122.769997,117.163071,44455500
2015-07-28,123.379997,123.910004,122.550003,123.379997,117.745224,33618100
2015-07-29,123.150002,123.500000,122.269997,122.989998,117.373024,37011700
2015-07-30,122.320000,122.570000,121.709999,122.370003,116.781349,33628300
2015-07-31,122.599998,122.639999,120.910004,121.300003,115.760208,42885000
2015-08-03,121.500000,122.570000,117.519997,118.440002,113.030823,69976000
2015-08-04,117.419998,117.699997,113.250000,114.639999,109.404373,124138600
2015-08-05,112.949997,117.440002,112.099998,115.400002,110.129669,99312600
2015-08-06,115.970001,116.500000,114.120003,115.129997,110.369324,52903000
2015-08-07,114.580002,116.250000,114.500000,115.519997,110.743210,38670400
2015-08-10,116.529999,119.989998,116.529999,119.720001,114.769531,54951600
2015-08-11,117.809998,118.180000,113.330002,113.489998,108.797134,97082800
2015-08-12,112.529999,115.419998,109.629997,115.239998,110.474777,101217500
2015-08-13,116.040001,116.400002,114.540001,115.150002,110.388504,48535800
2015-08-14,114.320000,116.309998,114.010002,115.959999,111.165001,42929500
2015-08-17,116.040001,117.650002,115.500000,117.160004,112.315399,40884700
2015-08-18,116.430000,117.440002,116.010002,116.500000,111.682663,34560700
2015-08-19,116.099998,116.519997,114.680000,115.010002,110.254295,47445700
2015-08-20,114.080002,114.349998,111.629997,112.650002,107.991882,68501600
2015-08-21,110.430000,111.900002,105.650002,105.760002,101.386787,128275500
2015-08-24,94.870003,108.800003,92.000000,103.120003,98.855957,162206300
2015-08-25,111.110001,111.110001,103.500000,103.739998,99.450302,103601600
2015-08-26,107.089996,109.889999,105.050003,109.690002,105.154282,96774600
2015-08-27,112.230003,113.239998,110.019997,112.919998,108.250717,84616100
2015-08-28,112.169998,113.309998,111.540001,113.290001,108.605408,53164400
2015-08-31,112.029999,114.529999,112.000000,112.760002,108.097336,56229300
2015-09-01,110.150002,111.879997,107.360001,107.720001,103.265732,76845900
2015-09-02,110.230003,112.339996,109.129997,112.339996,107.694687,61888800
2015-09-03,112.489998,112.779999,110.040001,110.370003,105.806152,53233900
2015-09-04,108.970001,110.449997,108.510002,109.269997,104.751640,49996300
2015-09-08,111.750000,112.559998,110.320000,112.309998,107.665932,54843600
2015-09-09,113.760002,114.019997,109.769997,110.150002,105.595253,85010800
2015-09-10,110.269997,113.279999,109.900002,112.570000,107.915176,62892800
2015-09-11,111.790001,114.209999,111.760002,114.209999,109.487366,49915500
2015-09-14,116.580002,116.889999,114.860001,115.309998,110.541878,58363400
2015-09-15,115.930000,116.529999,114.419998,116.279999,111.471771,43341200
2015-09-16,116.250000,116.540001,115.440002,116.410004,111.596405,37173500
2015-09-17,115.660004,116.489998,113.720001,113.919998,109.209358,64112600
2015-09-18,112.209999,114.300003,111.870003,113.449997,108.758797,74285300
2015-09-21,113.669998,115.370003,113.660004,115.209999,110.446014,50222000
2015-09-22,113.379997,114.180000,112.519997,113.400002,108.710861,50346200
2015-09-23,113.629997,114.720001,113.300003,114.320000,109.592827,35756700
2015-09-24,113.250000,115.500000,112.370003,115.000000,110.244705,50219500
2015-09-25,116.440002,116.690002,114.019997,114.709999,109.966698,56151900
2015-09-28,113.849998,114.570000,112.440002,112.440002,107.790565,52109000
2015-09-29,112.830002,113.510002,107.860001,109.059998,104.550331,73365400
2015-09-30,110.169998,111.540001,108.730003,110.300003,105.739059,66473000
2015-10-01,109.070000,109.620003,107.309998,109.580002,105.048820,63929100
2015-10-02,108.010002,111.010002,107.550003,110.379997,105.815742,58019800
2015-10-05,109.879997,111.370003,109.070000,110.779999,106.199203,52064700
2015-10-06,110.629997,111.739998,109.769997,111.309998,106.707283,48196800
2015-10-07,111.739998,111.769997,109.410004,110.779999,106.199203,46765600
2015-10-08,110.190002,110.190002,108.209999,109.500000,104.972130,61979600
2015-10-09,110.000000,112.279999,109.489998,112.120003,107.483788,52766100
2015-10-12,112.730003,112.750000,111.440002,111.599998,106.985291,30467200
2015-10-13,110.820000,112.449997,110.680000,111.790001,107.167442,33049300
2015-10-14,111.290001,111.519997,109.559998,110.209999,105.652771,44462400
2015-10-15,110.930000,112.099998,110.489998,111.860001,107.234550,37673500
2015-10-16,111.779999,112.000000,110.529999,111.040001,106.448448,39232600
2015-10-19,110.800003,111.750000,110.110001,111.730003,107.109909,29759200
2015-10-20,111.339996,114.169998,110.820000,113.769997,109.065559,48778800
2015-10-21,114.000000,115.580002,113.699997,113.760002,109.055977,41795200
2015-10-22,114.330002,115.500000,114.099998,115.500000,110.724037,41654100
2015-10-23,116.699997,119.230003,116.330002,119.080002,114.155998,59366900
2015-10-26,118.080002,118.129997,114.919998,115.279999,110.513138,66333800
2015-10-27,115.400002,116.540001,113.989998,114.550003,109.813309,69884400
2015-10-28,116.930000,119.300003,116.059998,119.269997,114.338127,85551400
2015-10-29,118.699997,120.690002,118.269997,120.529999,115.546036,51227300
2015-10-30,120.989998,121.220001,119.449997,119.500000,114.558632,49365300
2015-11-02,120.800003,121.360001,119.610001,121.180000,116.169159,32203300
2015-11-03,120.790001,123.489998,120.699997,122.570000,117.501694,45519000
2015-11-04,123.129997,123.820000,121.620003,122.000000,116.955254,44886100
2015-11-05,121.849998,122.690002,120.180000,120.919998,116.416100,39552700
2015-11-06,121.110001,121.809998,120.620003,121.059998,116.550888,33042300
2015-11-09,120.959999,121.809998,120.050003,120.570000,116.079140,33871400
2015-11-10,116.900002,118.070000,116.059998,116.769997,112.420677,59127900
2015-11-11,116.370003,117.419998,115.209999,116.110001,111.785263,45218000
2015-11-12,116.260002,116.820000,115.650002,115.720001,111.409790,32525600
2015-11-13,115.199997,115.570000,112.269997,112.339996,108.155670,45812400
2015-11-16,111.379997,114.239998,111.000000,114.180000,109.927155,38106700
2015-11-17,114.919998,115.050003,113.320000,113.690002,109.455406,27616900
2015-11-18,115.760002,117.489998,115.500000,117.290001,112.921310,46674700
2015-11-19,117.639999,119.750000,116.760002,118.779999,114.355820,43295800
2015-11-20,119.199997,119.919998,118.849998,119.300003,114.856453,34287100
2015-11-23,119.269997,119.730003,117.339996,117.750000,113.364174,32482500
2015-11-24,117.330002,119.349998,117.120003,118.879997,114.452087,42803200
2015-11-25,119.209999,119.230003,117.919998,118.029999,113.633751,21388300
2015-11-27,118.290001,118.410004,117.599998,117.809998,113.421944,13046400
2015-11-30,117.989998,119.410004,117.750000,118.300003,113.893692,39180300
2015-12-01,118.750000,118.809998,116.860001,117.339996,112.969444,34852400
2015-12-02,117.339996,118.110001,116.080002,116.279999,111.948929,33386600
2015-12-03,116.550003,116.790001,114.220001,115.199997,110.909157,41569500
2015-12-04,115.290001,119.250000,115.110001,119.029999,114.596504,57777000
2015-12-07,118.980003,119.860001,117.809998,118.279999,113.874435,32084200
2015-12-08,117.519997,118.599998,116.860001,118.230003,113.826294,34309500
2015-12-09,117.639999,117.690002,115.080002,115.620003,111.313515,46361400
2015-12-10,116.040001,116.940002,115.510002,116.169998,111.843025,29104200
2015-12-11,115.190002,115.389999,112.849998,113.180000,108.964409,46886200
2015-12-14,112.180000,112.680000,109.790001,112.480003,108.290482,64318700
2015-12-15,111.940002,112.800003,110.349998,110.489998,106.374588,53323100
2015-12-16,111.070000,111.989998,108.800003,111.339996,107.192924,56238500
2015-12-17,112.019997,112.250000,108.980003,108.980003,104.920845,44772800
2015-12-18,108.910004,109.519997,105.809998,106.029999,102.080704,96453300
2015-12-21,107.279999,107.370003,105.570000,107.330002,103.332298,47590600
2015-12-22,107.400002,107.720001,106.449997,107.230003,103.236031,32789400
2015-12-23,107.269997,108.849998,107.199997,108.610001,104.564606,32657400
2015-12-24,109.000000,109.000000,107.949997,108.029999,104.006226,13570400
2015-12-28,107.589996,107.690002,106.180000,106.820000,102.841293,26704200
2015-12-29,106.959999,109.430000,106.860001,108.739998,104.689766,30931200
2015-12-30,108.580002,108.699997,107.180000,107.320000,103.322678,25213800
2015-12-31,107.010002,107.029999,104.820000,105.260002,101.339394,40635300
2016-01-04,102.610001,105.370003,102.000000,105.349998,101.426033,67649400
2016-01-05,105.750000,105.849998,102.410004,102.709999,98.884369,55791000
2016-01-06,100.559998,102.370003,99.870003,100.699997,96.949242,68457400
2016-01-07,98.680000,100.129997,96.430000,96.449997,92.857529,81094400
2016-01-08,98.550003,99.110001,96.760002,96.959999,93.348541,70798000
2016-01-11,98.970001,99.059998,97.339996,98.529999,94.860062,49739400
2016-01-12,100.550003,100.690002,98.839996,99.959999,96.236794,49154200
2016-01-13,100.320000,101.190002,97.300003,97.389999,93.762527,62439600
2016-01-14,97.959999,100.480003,95.739998,99.519997,95.813171,63170100
2016-01-15,96.199997,97.709999,95.360001,97.129997,93.512207,79010000
2016-01-19,98.410004,98.650002,95.500000,96.660004,93.059715,53087700
2016-01-20,95.099998,98.190002,93.419998,96.790001,93.184875,72334400
2016-01-21,97.059998,97.879997,94.940002,96.300003,92.713127,52161500
2016-01-22,98.629997,101.459999,98.370003,101.419998,97.642410,65800500
2016-01-25,101.519997,101.529999,99.209999,99.440002,95.736160,51794500
2016-01-26,99.930000,100.879997,98.070000,99.989998,96.265678,75077000
2016-01-27,96.040001,96.629997,93.339996,93.419998,89.940399,133369700
2016-01-28,93.790001,94.519997,92.389999,94.089996,90.585442,55678800
2016-01-29,94.790001,97.339996,94.349998,97.339996,93.714378,64416500
2016-02-01,96.470001,96.709999,95.400002,96.430000,92.838287,40943500
2016-02-02,95.419998,96.040001,94.279999,94.480003,90.960915,37357200
2016-02-03,95.000000,96.839996,94.080002,96.349998,92.761269,45964300
2016-02-04,95.860001,97.330002,95.190002,96.599998,93.506599,46471700
2016-02-05,96.519997,96.919998,93.690002,94.019997,91.009224,46418100
2016-02-08,93.129997,95.699997,93.040001,95.010002,91.967522,54021400
2016-02-09,94.290001,95.940002,93.930000,94.989998,91.948151,44331200
2016-02-10,95.919998,96.349998,94.099998,94.269997,91.251221,42343600
2016-02-11,93.790001,94.720001,92.589996,93.699997,90.699478,50074700
2016-02-12,94.190002,94.500000,93.010002,93.989998,90.980186,40351400
2016-02-16,95.019997,96.849998,94.610001,96.639999,93.545326,49057900
2016-02-17,96.669998,98.209999,96.150002,98.120003,94.977928,44863200
2016-02-18,98.839996,98.889999,96.089996,96.260002,93.177498,39021000
2016-02-19,96.000000,96.760002,95.800003,96.040001,92.964539,35374200
2016-02-22,96.309998,96.900002,95.919998,96.879997,93.777634,34280800
2016-02-23,96.400002,96.500000,94.550003,94.690002,91.657768,31942600
2016-02-24,93.980003,96.379997,93.320000,96.099998,93.022614,36255700
2016-02-25,96.050003,96.760002,95.250000,96.760002,93.661484,27582700
2016-02-26,97.199997,98.019997,96.580002,96.910004,93.806679,28991100
2016-02-29,96.860001,98.230003,96.650002,96.690002,93.593727,35216300
2016-03-01,97.650002,100.769997,97.419998,100.529999,97.310738,50407100
2016-03-02,100.510002,100.889999,99.639999,100.750000,97.523712,33169600
2016-03-03,100.580002,101.709999,100.449997,101.500000,98.249687,36955700
2016-03-04,102.370003,103.750000,101.370003,103.010002,99.711334,46055100
2016-03-07,102.389999,102.830002,100.959999,101.870003,98.607834,35828900
2016-03-08,100.779999,101.760002,100.400002,101.029999,97.794731,31561900
2016-03-09,101.309998,101.580002,100.269997,101.120003,97.881859,27201700
2016-03-10,101.410004,102.239998,100.150002,101.169998,97.930244,33513600
2016-03-11,102.239998,102.279999,101.500000,102.260002,98.985344,27408200
2016-03-14,101.910004,102.910004,101.779999,102.519997,99.237030,25076100
2016-03-15,103.959999,105.180000,103.849998,104.580002,101.231064,40067700
2016-03-16,104.610001,106.309998,104.589996,105.970001,102.576553,38303500
2016-03-17,105.519997,106.470001,104.959999,105.800003,102.411987,34420700
2016-03-18,106.339996,106.500000,105.190002,105.919998,102.528152,44205200
2016-03-21,105.930000,107.650002,105.139999,105.910004,102.518471,35502700
2016-03-22,105.250000,107.290001,105.209999,106.720001,103.302521,32444400
2016-03-23,106.480003,107.070000,105.900002,106.129997,102.731422,25703500
2016-03-24,105.470001,106.250000,104.889999,105.669998,102.286148,26133000
2016-03-28,106.000000,106.190002,105.059998,105.190002,101.821526,19411400
2016-03-29,104.889999,107.790001,104.879997,107.680000,104.231789,31190100
2016-03-30,108.650002,110.419998,108.599998,109.559998,106.051590,45601100
2016-03-31,109.720001,109.900002,108.879997,108.989998,105.499840,25888400
2016-04-01,108.779999,110.000000,108.199997,109.989998,106.467812,25874000
2016-04-04,110.419998,112.190002,110.269997,111.120003,107.561630,37356200
2016-04-05,109.510002,110.730003,109.419998,109.809998,106.293571,26578700
2016-04-06,110.230003,110.980003,109.199997,110.959999,107.406754,26404100
2016-04-07,109.949997,110.419998,108.120003,108.540001,105.064262,31801900
2016-04-08,108.910004,109.769997,108.169998,108.660004,105.180405,23581700
2016-04-11,108.970001,110.610001,108.830002,109.019997,105.528870,29407500
2016-04-12,109.339996,110.500000,108.660004,110.440002,106.903404,27232300
2016-04-13,110.800003,112.339996,110.800003,112.040001,108.452171,33257300
2016-04-14,111.620003,112.389999,111.330002,112.099998,108.510239,25473900
2016-04-15,112.110001,112.300003,109.730003,109.849998,106.332298,46939000
2016-04-18,108.889999,108.949997,106.940002,107.480003,104.038185,60834000
2016-04-19,107.879997,108.000000,106.230003,106.910004,103.486450,32384900
2016-04-20,106.639999,108.089996,106.059998,107.129997,103.699394,30611000
2016-04-21,106.930000,106.930000,105.519997,105.970001,102.576553,31552500
2016-04-22,105.010002,106.480003,104.620003,105.680000,102.295830,33683100
2016-04-25,105.000000,105.650002,104.510002,105.080002,101.715050,28031600
2016-04-26,103.910004,105.300003,103.910004,104.349998,101.008415,56016200
2016-04-27,96.000000,98.709999,95.680000,97.820000,94.687538,114602100
2016-04-28,97.610001,97.879997,94.250000,94.830002,91.793282,82242700
2016-04-29,93.989998,94.720001,92.510002,93.739998,90.738197,68531500
2016-05-02,93.970001,94.080002,92.400002,93.639999,90.641396,48160100
2016-05-03,94.199997,95.739998,93.680000,95.180000,92.132072,56831300
2016-05-04,95.199997,95.900002,93.820000,94.190002,91.173782,41025500
2016-05-05,94.000000,94.070000,92.680000,93.239998,90.803703,35890500
2016-05-06,93.370003,93.449997,91.849998,92.720001,90.297287,43458200
2016-05-09,93.000000,93.769997,92.589996,92.790001,90.365463,32936400
2016-05-10,93.330002,93.570000,92.110001,93.419998,90.978996,33686800
2016-05-11,93.480003,93.570000,92.459999,92.510002,90.092781,28719100
2016-05-12,92.720001,92.779999,89.470001,90.339996,87.979477,76314700
2016-05-13,90.000000,91.669998,90.000000,90.519997,88.154778,44392800
2016-05-16,92.389999,94.389999,91.650002,93.879997,91.426987,61259800
2016-05-17,94.550003,94.699997,93.010002,93.489998,91.047173,46916900
2016-05-18,94.160004,95.209999,93.889999,94.559998,92.089218,42062400
2016-05-19,94.639999,94.639999,93.570000,94.199997,91.738617,30442100
2016-05-20,94.639999,95.430000,94.519997,95.220001,92.731979,32026000
2016-05-23,95.870003,97.190002,95.669998,96.430000,93.910347,38018600
2016-05-24,97.220001,98.089996,96.839996,97.900002,95.341949,35140200
2016-05-25,98.669998,99.739998,98.110001,99.620003,97.016998,38168800
2016-05-26,99.680000,100.730003,98.639999,100.410004,97.786369,56331200
2016-05-27,99.440002,100.470001,99.250000,100.349998,97.727921,36229500
2016-05-31,99.599998,100.400002,98.820000,99.860001,97.250732,42307200
2016-06-01,99.019997,99.540001,98.330002,98.459999,95.887321,29173300
2016-06-02,97.599998,97.839996,96.629997,97.720001,95.166649,40191600
2016-06-03,97.790001,98.269997,97.449997,97.919998,95.361412,28062900
2016-06-06,97.989998,101.889999,97.550003,98.629997,96.052864,23292500
2016-06-07,99.250000,99.870003,98.959999,99.029999,96.442413,22409500
2016-06-08,99.019997,99.559998,98.680000,98.940002,96.354774,20848100
2016-06-09,98.500000,99.989998,98.459999,99.650002,97.046211,26601400
2016-06-10,98.529999,99.349998,98.480003,98.830002,96.247635,31712900
2016-06-13,98.690002,99.120003,97.099998,97.339996,94.796570,38020500
2016-06-14,97.320000,98.480003,96.750000,97.459999,94.913445,31931900
2016-06-15,97.820000,98.410004,97.029999,97.139999,94.601807,29445200
2016-06-16,96.449997,97.750000,96.070000,97.550003,95.001099,31326800
2016-06-17,96.620003,96.650002,95.300003,95.330002,92.839088,61008200
2016-06-20,96.000000,96.570000,95.029999,95.099998,92.615105,34411900
2016-06-21,94.940002,96.349998,94.680000,95.910004,93.403946,35546400
2016-06-22,96.250000,96.889999,95.349998,95.550003,93.053352,29219100
2016-06-23,95.940002,96.290001,95.250000,96.099998,93.588974,32240200
2016-06-24,92.910004,94.660004,92.650002,93.400002,90.959526,75311400
2016-06-27,93.000000,93.050003,91.500000,92.040001,89.635063,45489600
2016-06-28,92.900002,93.660004,92.139999,93.589996,91.144562,40444900
2016-06-29,93.970001,94.550003,93.629997,94.400002,91.933395,36531000
2016-06-30,94.440002,95.769997,94.300003,95.599998,93.102036,35836400
2016-07-01,95.489998,96.470001,95.330002,95.889999,93.384460,26026500
2016-07-05,95.389999,95.400002,94.459999,94.989998,92.507965,27705200
2016-07-06,94.599998,95.660004,94.370003,95.529999,93.033875,30949100
2016-07-07,95.699997,96.500000,95.620003,95.940002,93.433159,25139600
2016-07-08,96.489998,96.889999,96.050003,96.680000,94.153824,28912100
2016-07-11,96.750000,97.650002,96.730003,96.980003,94.445976,23794900
2016-07-12,97.169998,97.699997,97.120003,97.419998,94.874481,24167500
2016-07-13,97.410004,97.669998,96.839996,96.870003,94.338867,25892200
2016-07-14,97.389999,98.989998,97.320000,98.790001,96.208702,38919000
2016-07-15,98.919998,99.300003,98.500000,98.779999,96.198952,30137000
2016-07-18,98.699997,100.129997,98.599998,99.830002,97.221512,36493900
2016-07-19,99.559998,100.000000,99.339996,99.870003,97.260468,23779900
2016-07-20,100.000000,100.459999,99.739998,99.959999,97.348122,26276000
2016-07-21,99.830002,101.000000,99.129997,99.430000,96.831970,32702000
2016-07-22,99.260002,99.300003,98.309998,98.660004,96.082085,28313700
2016-07-25,98.250000,98.839996,96.919998,97.339996,94.796570,40382900
2016-07-26,96.820000,97.970001,96.419998,96.669998,94.144081,56239800
2016-07-27,104.269997,104.349998,102.750000,102.949997,100.259995,92344800
2016-07-28,102.830002,104.449997,102.820000,104.339996,101.613663,39869800
2016-07-29,104.190002,104.550003,103.680000,104.209999,101.487068,27733700
2016-08-01,104.410004,106.150002,104.410004,106.050003,103.278984,38167900
2016-08-02,106.050003,106.070000,104.000000,104.480003,101.750015,33816600
2016-08-03,104.809998,105.839996,104.769997,105.790001,103.025787,30202600
2016-08-04,105.580002,106.000000,105.279999,105.870003,103.662239,27408700
2016-08-05,106.269997,107.650002,106.180000,107.480003,105.238647,40553400
2016-08-08,107.519997,108.370003,107.160004,108.370003,106.110092,28037200
2016-08-09,108.230003,108.940002,108.010002,108.809998,106.540916,26315200
2016-08-10,108.709999,108.900002,107.760002,108.000000,105.747810,24008500
2016-08-11,108.519997,108.930000,107.849998,107.930000,105.679268,27484500
2016-08-12,107.779999,108.440002,107.779999,108.180000,105.924057,18660400
2016-08-15,108.139999,109.540001,108.080002,109.480003,107.196945,25868200
2016-08-16,109.629997,110.230003,109.209999,109.379997,107.099022,33794400
2016-08-17,109.099998,109.370003,108.339996,109.220001,106.942375,25356000
2016-08-18,109.230003,109.599998,109.019997,109.080002,106.805298,21984700
2016-08-19,108.769997,109.690002,108.360001,109.360001,107.079445,25368100
2016-08-22,108.860001,109.099998,107.849998,108.510002,106.247177,25820200
2016-08-23,108.589996,109.320000,108.529999,108.849998,106.580078,21257700
2016-08-24,108.570000,108.750000,107.680000,108.029999,105.777184,23675100
2016-08-25,107.389999,107.879997,106.680000,107.570000,105.326775,25086200
2016-08-26,107.410004,107.949997,106.309998,106.940002,104.709915,27766300
2016-08-29,106.620003,107.440002,106.290001,106.820000,104.592415,24970300
2016-08-30,105.800003,106.500000,105.500000,106.000000,103.789513,24863900
2016-08-31,105.660004,106.570000,105.639999,106.099998,103.887428,29662400
2016-09-01,106.139999,106.800003,105.620003,106.730003,104.504303,26701500
2016-09-02,107.699997,108.000000,106.820000,107.730003,105.483444,26802500
2016-09-06,107.900002,108.300003,107.510002,107.699997,105.454056,26880400
2016-09-07,107.830002,108.760002,107.070000,108.360001,106.100304,42364300
2016-09-08,107.250000,107.269997,105.239998,105.519997,103.319534,53002000
2016-09-09,104.639999,105.720001,103.129997,103.129997,100.979362,46557000
2016-09-12,102.650002,105.720001,102.529999,105.440002,103.241196,45292800
2016-09-13,107.510002,108.790001,107.239998,107.949997,105.698853,62176200
2016-09-14,108.730003,113.029999,108.599998,111.769997,109.439186,110888700
2016-09-15,113.860001,115.730003,113.489998,115.570000,113.159943,89983600
2016-09-16,115.120003,116.129997,114.040001,114.919998,112.523499,79886900
2016-09-19,115.190002,116.180000,113.250000,113.580002,111.211449,47023000
2016-09-20,113.050003,114.120003,112.510002,113.570000,111.201653,34514300
2016-09-21,113.849998,113.989998,112.440002,113.550003,111.182068,36003200
2016-09-22,114.349998,114.940002,114.000000,114.620003,112.229767,31074000
2016-09-23,114.419998,114.790001,111.550003,112.709999,110.359589,52481200
2016-09-26,111.639999,113.389999,111.550003,112.879997,110.526031,29869400
2016-09-27,113.000000,113.180000,112.339996,113.089996,110.731659,24607400
2016-09-28,113.690002,114.639999,113.430000,113.949997,111.573730,29641100
2016-09-29,113.160004,113.800003,111.800003,112.180000,109.840637,35887000
2016-09-30,112.459999,113.370003,111.800003,113.050003,110.692505,36379100
2016-10-03,112.709999,113.050003,112.279999,112.519997,110.173546,21701800
2016-10-04,113.059998,114.309998,112.629997,113.000000,110.643539,29736800
2016-10-05,113.400002,113.660004,112.690002,113.050003,110.692505,21453100
2016-10-06,113.699997,114.339996,113.129997,113.889999,111.514984,28779300
2016-10-07,114.309998,114.559998,113.510002,114.059998,111.681435,24358400
2016-10-10,115.019997,116.750000,114.720001,116.050003,113.629944,36236000
2016-10-11,117.699997,118.690002,116.199997,116.300003,113.874725,64041000
2016-10-12,117.349998,117.980003,116.750000,117.339996,114.893036,37586800
2016-10-13,116.790001,117.440002,115.720001,116.980003,114.540543,35192400
2016-10-14,117.879997,118.169998,117.129997,117.629997,115.176987,35652200
2016-10-17,117.330002,117.839996,116.779999,117.550003,115.098663,23624900
2016-10-18,118.180000,118.209999,117.449997,117.470001,115.020332,24553500
2016-10-19,117.250000,117.760002,113.800003,117.120003,114.677620,20034600
2016-10-20,116.860001,117.379997,116.330002,117.059998,114.618874,24125800
2016-10-21,116.809998,116.910004,116.279999,116.599998,114.168457,23192700
2016-10-24,117.099998,117.739998,117.000000,117.650002,115.196564,23538700
2016-10-25,117.949997,118.360001,117.309998,118.250000,115.784065,48129000
2016-10-26,114.309998,115.699997,113.309998,115.589996,113.179527,66134200
2016-10-27,115.389999,115.860001,114.099998,114.480003,112.092682,34562000
2016-10-28,113.870003,115.209999,113.449997,113.720001,111.348534,37861700
2016-10-31,113.650002,114.230003,113.199997,113.540001,111.172279,26419400
2016-11-01,113.459999,113.769997,110.529999,111.489998,109.165031,43825800
2016-11-02,111.400002,112.349998,111.230003,111.589996,109.262947,28331700
2016-11-03,110.980003,111.459999,109.550003,109.830002,108.091774,26932600
2016-11-04,108.529999,110.250000,108.110001,108.839996,107.117447,30837000
2016-11-07,110.080002,110.510002,109.459999,110.410004,108.662613,32560000
2016-11-08,110.309998,111.720001,109.699997,111.059998,109.302307,24054500
2016-11-09,109.879997,111.320000,108.050003,110.879997,109.125168,59176400
2016-11-10,111.089996,111.089996,105.830002,107.790001,106.084061,57134500
2016-11-11,107.120003,108.870003,106.550003,108.430000,106.713936,34094100
2016-11-14,107.709999,107.809998,104.080002,105.709999,104.036980,51175500
2016-11-15,106.570000,107.680000,106.160004,107.110001,105.414825,32264500
2016-11-16,106.699997,110.230003,106.599998,109.989998,108.249237,58840500
2016-11-17,109.809998,110.349998,108.830002,109.949997,108.209877,27632000
2016-11-18,109.720001,110.540001,109.660004,110.059998,108.318138,28428900
2016-11-21,110.120003,111.989998,110.010002,111.730003,109.961708,29264600
2016-11-22,111.949997,112.419998,111.400002,111.800003,110.030602,25965500
2016-11-23,111.360001,111.510002,110.330002,111.230003,109.469627,27426400
2016-11-25,111.129997,111.870003,110.949997,111.790001,110.020767,11475900
2016-11-28,111.430000,112.470001,111.389999,111.570000,109.804245,27194000
2016-11-29,110.779999,112.029999,110.070000,111.459999,109.695992,28528800
2016-11-30,111.599998,112.199997,110.269997,110.519997,108.770859,36162300
2016-12-01,110.370003,110.940002,109.029999,109.489998,107.757156,37086900
2016-12-02,109.169998,110.089996,108.849998,109.900002,108.160675,26528000
2016-12-05,110.000000,110.029999,108.250000,109.110001,107.383171,34324500
2016-12-06,109.500000,110.360001,109.190002,109.949997,108.209877,26195500
2016-12-07,109.260002,111.190002,109.160004,111.029999,109.272781,29998700
2016-12-08,110.860001,112.430000,110.599998,112.120003,110.345543,27068300
2016-12-09,112.309998,114.699997,112.309998,113.949997,112.146576,34402600
2016-12-12,113.290001,115.000000,112.489998,113.300003,111.506866,26374400
2016-12-13,113.839996,115.919998,113.750000,115.190002,113.366951,43733800
2016-12-14,115.040001,116.199997,114.980003,115.190002,113.366951,34031800
2016-12-15,115.379997,116.730003,115.230003,115.820000,113.986984,46524500
2016-12-16,116.470001,116.500000,115.650002,115.970001,114.134605,44351100
2016-12-19,115.800003,117.379997,115.750000,116.639999,114.793999,27779400
2016-12-20,116.739998,117.500000,116.680000,116.949997,115.099098,21425000
2016-12-21,116.800003,117.400002,116.779999,117.059998,115.207359,23783200
2016-12-22,116.349998,116.510002,115.639999,116.290001,114.449547,26085900
2016-12-23,115.589996,116.519997,115.589996,116.519997,114.675896,14181200
2016-12-27,116.519997,117.800003,116.489998,117.260002,115.404190,18296900
2016-12-28,117.519997,118.019997,116.199997,116.760002,114.912109,20905900
2016-12-29,116.449997,117.110001,116.400002,116.730003,114.882584,15039500
2016-12-30,116.650002,117.199997,115.430000,115.820000,113.986984,30586300
2017-01-03,115.800003,116.330002,114.760002,116.150002,114.311760,28781900
2017-01-04,115.849998,116.510002,115.750000,116.019997,114.183815,21118100
2017-01-05,115.919998,116.860001,115.809998,116.610001,114.764473,22193600
2017-01-06,116.779999,118.160004,116.470001,117.910004,116.043915,31751900
2017-01-09,117.949997,119.430000,117.940002,118.989998,117.106812,33561900
2017-01-10,118.769997,119.379997,118.300003,119.110001,117.224907,24462100
2017-01-11,118.739998,119.930000,118.599998,119.750000,117.854782,27588600
2017-01-12,118.900002,119.300003,118.209999,119.250000,117.362694,27086200
2017-01-13,119.110001,119.620003,118.809998,119.040001,117.156021,26111900
2017-01-17,118.339996,120.239998,118.220001,120.000000,118.100822,34439800
2017-01-18,120.000000,120.500000,119.709999,119.989998,118.090981,23713000
2017-01-19,119.400002,120.089996,119.370003,119.779999,117.884300,25597300
2017-01-20,120.449997,120.449997,119.730003,120.000000,118.100822,32597900
2017-01-23,120.000000,120.809998,119.769997,120.080002,118.179558,22050200
2017-01-24,119.550003,120.099998,119.500000,119.970001,118.071304,23211000
2017-01-25,120.419998,122.099998,120.279999,121.879997,119.951073,32377600
2017-01-26,121.669998,122.440002,121.599998,121.940002,120.010132,26337600
2017-01-27,122.139999,122.349998,121.599998,121.949997,120.019958,20562900
2017-01-30,120.930000,121.629997,120.660004,121.629997,119.705017,30377500
2017-01-31,121.150002,121.389999,120.620003,121.349998,119.429459,49201000
2017-02-01,127.029999,130.490005,127.010002,128.750000,126.712341,111985000
2017-02-02,127.980003,129.389999,127.779999,128.529999,126.495819,33710400
2017-02-03,128.309998,129.190002,128.160004,129.080002,127.037125,24507300
2017-02-06,129.130005,130.500000,128.899994,130.289993,128.227966,26845900
2017-02-07,130.539993,132.089996,130.449997,131.529999,129.448349,38183800
2017-02-08,131.350006,132.220001,131.220001,132.039993,129.950287,23004100
2017-02-09,131.649994,132.449997,131.119995,132.419998,130.889282,28349900
2017-02-10,132.460007,132.940002,132.050003,132.119995,130.592758,20065500
2017-02-13,133.080002,133.820007,132.750000,133.289993,131.749222,23035400
2017-02-14,133.470001,135.089996,133.250000,135.020004,133.459244,33226200
2017-02-15,135.520004,136.270004,134.619995,135.509995,133.943573,35623100
2017-02-16,135.669998,135.899994,134.839996,135.350006,133.785416,22584600
2017-02-17,135.100006,135.830002,135.100006,135.720001,134.151154,22198200
2017-02-21,136.229996,136.750000,135.979996,136.699997,135.119827,24507200
2017-02-22,136.429993,137.119995,136.110001,137.110001,135.525070,20836900
2017-02-23,137.380005,137.479996,136.300003,136.529999,134.951782,20788200
2017-02-24,135.910004,136.660004,135.279999,136.660004,135.080292,21776600
2017-02-27,137.139999,137.440002,136.279999,136.929993,135.347153,20257400
2017-02-28,137.080002,137.440002,136.699997,136.990005,135.406479,23482900
2017-03-01,137.889999,140.149994,137.600006,139.789993,138.174088,36414600
2017-03-02,140.000000,140.279999,138.759995,138.960007,137.353699,26211000
2017-03-03,138.779999,139.830002,138.589996,139.779999,138.164200,21108100
2017-03-06,139.369995,139.770004,138.600006,139.339996,137.729309,21750000
2017-03-07,139.059998,139.979996,138.789993,139.520004,137.907227,17446300
2017-03-08,138.949997,139.800003,138.820007,139.000000,137.393234,18707200
2017-03-09,138.740005,138.789993,137.050003,138.679993,137.076920,22155900
2017-03-10,139.250000,139.360001,138.639999,139.139999,137.531601,19612800
2017-03-13,138.850006,139.429993,138.820007,139.199997,137.590912,17421700
2017-03-14,139.300003,139.649994,138.839996,138.990005,137.383347,15309100
2017-03-15,139.410004,140.750000,139.029999,140.460007,138.836365,25691800
2017-03-16,140.720001,141.020004,140.259995,140.690002,139.063690,19232000
2017-03-17,141.000000,141.000000,139.889999,139.990005,138.371780,43885000
2017-03-20,140.399994,141.500000,140.229996,141.460007,139.824799,21542000
2017-03-21,142.110001,142.800003,139.729996,139.839996,138.223511,39529900
2017-03-22,139.850006,141.600006,139.759995,141.419998,139.785248,25860200
2017-03-23,141.259995,141.580002,140.610001,140.919998,139.291031,20346300
2017-03-24,141.500000,141.740005,140.350006,140.639999,139.014267,22395600
2017-03-27,139.389999,141.220001,138.619995,140.880005,139.251511,23575100
2017-03-28,140.910004,144.039993,140.619995,143.800003,142.137741,33374800
2017-03-29,143.679993,144.490005,143.190002,144.119995,142.454041,29190000
2017-03-30,144.190002,144.500000,143.500000,143.929993,142.266235,21207300
2017-03-31,143.720001,144.270004,143.009995,143.660004,141.999374,19661700
2017-04-03,143.710007,144.119995,143.050003,143.699997,142.038910,19985700
2017-04-04,143.250000,144.889999,143.169998,144.770004,143.096542,19891400
2017-04-05,144.220001,145.460007,143.809998,144.020004,142.355209,27717900
2017-04-06,144.289993,144.520004,143.449997,143.660004,141.999374,21149000
2017-04-07,143.729996,144.179993,143.270004,143.339996,141.683060,16672200
2017-04-10,143.600006,143.880005,142.899994,143.169998,141.515030,18933400
2017-04-11,142.940002,143.350006,140.059998,141.630005,139.992844,30379400
2017-04-12,141.600006,142.149994,141.009995,141.800003,140.160873,20350000
2017-04-13,141.910004,142.380005,141.050003,141.050003,139.419540,17822900
2017-04-17,141.479996,141.880005,140.869995,141.830002,140.190521,16582100
2017-04-18,141.410004,142.039993,141.110001,141.199997,139.567795,14697500
2017-04-19,141.880005,142.000000,140.449997,140.679993,139.053818,17328400
2017-04-20,141.220001,142.919998,141.160004,142.440002,140.793457,23319600
2017-04-21,142.440002,142.679993,141.850006,142.270004,140.625443,17320900
2017-04-24,143.500000,143.949997,143.179993,143.639999,141.979584,17134300
2017-04-25,143.910004,144.899994,143.869995,144.529999,142.859299,18871500
2017-04-26,144.470001,144.600006,143.380005,143.679993,142.019119,20041200
2017-04-27,143.919998,144.160004,143.309998,143.789993,142.127869,14246300
2017-04-28,144.089996,144.300003,143.270004,143.649994,141.989456,20860400
2017-05-01,145.100006,147.199997,144.960007,146.580002,144.885605,33602900
2017-05-02,147.539993,148.089996,146.839996,147.509995,145.804855,45352200
2017-05-03,145.589996,147.490005,144.270004,147.059998,145.360062,45697000
2017-05-04,146.520004,147.139999,145.809998,146.529999,144.836182,23371900
2017-05-05,146.759995,148.979996,146.759995,148.960007,147.238113,27327700
2017-05-08,149.029999,153.699997,149.029999,153.009995,151.241272,48752400
2017-05-09,153.869995,154.880005,153.449997,153.990005,152.209961,39130400
2017-05-10,153.630005,153.940002,152.110001,153.259995,151.488388,25805700
2017-05-11,152.449997,154.070007,152.309998,153.949997,152.798523,27255100
2017-05-12,154.699997,156.419998,154.669998,156.100006,154.932449,32527000
2017-05-15,156.009995,156.649994,155.050003,155.699997,154.535416,26009700
2017-05-16,155.940002,156.059998,154.720001,155.470001,154.307144,20048500
2017-05-17,153.600006,154.570007,149.710007,150.250000,149.126190,50767700
2017-05-18,151.270004,153.339996,151.130005,152.539993,151.399048,33568200
2017-05-19,153.380005,153.979996,152.630005,153.059998,151.915176,26960800
2017-05-22,154.000000,154.580002,152.910004,153.990005,152.838211,22966400
2017-05-23,154.899994,154.899994,153.309998,153.800003,152.649643,19918900
2017-05-24,153.839996,154.169998,152.669998,153.339996,152.193069,19178000
2017-05-25,153.729996,154.350006,153.029999,153.869995,152.719101,19235600
2017-05-26,154.000000,154.240005,153.309998,153.610001,152.461060,21701100
2017-05-30,153.419998,154.429993,153.330002,153.669998,152.520599,20126900
2017-05-31,153.970001,154.169998,152.380005,152.759995,151.617416,24451200
2017-06-01,153.169998,153.330002,152.220001,153.179993,152.034271,16404100
2017-06-02,153.580002,155.449997,152.889999,155.449997,154.287292,27770700
2017-06-05,154.339996,154.449997,153.460007,153.929993,152.778656,25331700
2017-06-06,153.899994,155.809998,153.779999,154.449997,153.294785,26624900
2017-06-07,155.020004,155.979996,154.479996,155.369995,154.207901,21069600
2017-06-08,155.250000,155.539993,154.399994,154.990005,153.830734,21250800
2017-06-09,155.190002,155.190002,146.020004,148.979996,147.865692,64882700
2017-06-12,145.740005,146.089996,142.509995,145.419998,144.332306,72307300
2017-06-13,147.160004,147.449997,145.149994,146.589996,145.493561,34165400
2017-06-14,147.500000,147.500000,143.839996,145.160004,144.074265,31531200
2017-06-15,143.320007,144.479996,142.210007,144.289993,143.210754,32165400
2017-06-16,143.779999,144.500000,142.199997,142.270004,141.205887,50361100
2017-06-19,143.660004,146.740005,143.660004,146.339996,145.245438,32541400
2017-06-20,146.869995,146.869995,144.940002,145.009995,143.925369,24900100
2017-06-21,145.520004,146.070007,144.610001,145.869995,144.778946,21265800
2017-06-22,145.770004,146.699997,145.119995,145.630005,144.540756,19106300
2017-06-23,145.130005,147.160004,145.110001,146.279999,145.185883,35439400
2017-06-26,147.169998,148.279999,145.380005,145.820007,144.729340,25692400
2017-06-27,145.009995,146.160004,143.619995,143.729996,142.654953,24761900
2017-06-28,144.490005,146.110001,143.160004,145.830002,144.739243,22082400
2017-06-29,144.710007,145.130005,142.279999,143.679993,142.605316,31499400
2017-06-30,144.449997,144.960007,143.779999,144.020004,142.942795,23024100
2017-07-03,144.880005,145.300003,143.100006,143.500000,142.426682,14258300
2017-07-05,143.690002,144.789993,142.720001,144.089996,143.012253,21569600
2017-07-06,143.020004,143.500000,142.410004,142.729996,141.662430,24128800
2017-07-07,142.899994,144.750000,142.899994,144.179993,143.101578,19201700
2017-07-10,144.110001,145.949997,143.369995,145.059998,143.975006,21090600
2017-07-11,144.729996,145.850006,144.380005,145.529999,144.441483,19781800
2017-07-12,145.869995,146.179993,144.820007,145.740005,144.649918,24884500
2017-07-13,145.500000,148.490005,145.440002,147.770004,146.664749,25199400
2017-07-14,147.970001,149.330002,147.330002,149.039993,147.925232,20132100
2017-07-17,148.820007,150.899994,148.570007,149.559998,148.441345,23793500
2017-07-18,149.199997,150.130005,148.669998,150.080002,148.957474,17868800
2017-07-19,150.479996,151.419998,149.949997,151.020004,149.890442,20923000
2017-07-20,151.500000,151.740005,150.190002,150.339996,149.215515,17243700
2017-07-21,149.990005,150.440002,148.880005,150.270004,149.146042,26252600
2017-07-24,150.580002,152.440002,149.899994,152.089996,150.952423,21493200
2017-07-25,151.800003,153.839996,151.800003,152.740005,151.597580,18853900
2017-07-26,153.350006,153.929993,153.059998,153.460007,152.312180,15781000
2017-07-27,153.750000,153.990005,147.300003,150.559998,149.433868,32476300
2017-07-28,149.889999,150.229996,149.190002,149.500000,148.381790,17213700
2017-07-31,149.899994,150.330002,148.130005,148.729996,147.617554,19845900
2017-08-01,149.100006,150.220001,148.410004,150.050003,148.927689,35368600
2017-08-02,159.279999,159.750000,156.160004,157.139999,155.964661,69936800
2017-08-03,157.050003,157.210007,155.020004,155.570007,154.406403,27097300
2017-08-04,156.070007,157.399994,155.690002,156.389999,155.220261,20559900
2017-08-07,157.059998,158.919998,156.669998,158.809998,157.622162,21870300
2017-08-08,158.600006,161.830002,158.270004,160.080002,158.882660,36205900
2017-08-09,159.259995,161.270004,159.110001,161.059998,159.855331,26131500
2017-08-10,159.899994,160.000000,154.630005,155.320007,154.763657,40804300
2017-08-11,156.600006,158.570007,156.070007,157.479996,156.915909,26257100
2017-08-14,159.320007,160.210007,158.750000,159.850006,159.277420,22122700
2017-08-15,160.660004,162.199997,160.139999,161.600006,161.021149,29465500
2017-08-16,161.940002,162.509995,160.149994,160.949997,160.373474,27671600
2017-08-17,160.520004,160.710007,157.839996,157.860001,157.294540,27940600
2017-08-18,157.860001,159.500000,156.720001,157.500000,156.935837,27428100
2017-08-21,157.500000,157.889999,155.110001,157.210007,156.646881,26368500
2017-08-22,158.229996,160.000000,158.020004,159.779999,159.207672,21604600
2017-08-23,159.070007,160.470001,158.880005,159.979996,159.406952,19399100
2017-08-24,160.429993,160.740005,158.550003,159.270004,158.699493,19818900
2017-08-25,159.649994,160.559998,159.270004,159.860001,159.287384,25480100
2017-08-28,160.139999,162.000000,159.929993,161.470001,160.891617,25966000
2017-08-29,160.100006,163.119995,160.000000,162.910004,162.326462,29516900
2017-08-30,163.800003,163.889999,162.610001,163.350006,162.764893,27269600
2017-08-31,163.639999,164.520004,163.479996,164.000000,163.412552,26785100
2017-09-01,164.800003,164.940002,163.630005,164.050003,163.462372,16591100
2017-09-05,163.750000,164.250000,160.559998,162.080002,161.499435,29468500
2017-09-06,162.710007,162.990005,160.520004,161.910004,161.330048,21651700
2017-09-07,162.089996,162.240005,160.360001,161.259995,160.682358,21928500
2017-09-08,160.860001,161.149994,158.529999,158.630005,158.061798,28611500
2017-09-11,160.500000,162.050003,159.889999,161.500000,160.921509,31085900
2017-09-12,162.610001,163.960007,158.770004,160.860001,160.283798,71714000
2017-09-13,159.869995,159.960007,157.910004,159.649994,159.078125,44907400
2017-09-14,158.990005,159.399994,158.089996,158.279999,157.713043,23760700
2017-09-15,158.470001,160.970001,158.000000,159.880005,159.307312,49114600
2017-09-18,160.110001,160.500000,158.000000,158.669998,158.101639,28269400
2017-09-19,159.509995,159.770004,158.440002,158.729996,158.161423,20810600
2017-09-20,157.899994,158.259995,153.830002,156.070007,155.510971,52951400
2017-09-21,155.800003,155.800003,152.750000,153.389999,152.840561,37511700
2017-09-22,151.539993,152.270004,150.559998,151.889999,151.345932,46645400
2017-09-25,149.990005,151.830002,149.160004,150.550003,150.010727,44387300
2017-09-26,151.779999,153.919998,151.690002,153.139999,152.591446,36660000
2017-09-27,153.800003,154.720001,153.539993,154.229996,153.677551,25504200
2017-09-28,153.889999,154.279999,152.699997,153.279999,152.730957,22005500
2017-09-29,153.210007,154.130005,152.000000,154.119995,153.567932,26299800
2017-10-02,154.259995,154.449997,152.720001,153.809998,153.259048,18698800
2017-10-03,154.009995,155.089996,153.910004,154.479996,153.926651,16230300
2017-10-04,153.630005,153.860001,152.460007,153.479996,152.930237,20163800
2017-10-05,154.179993,155.440002,154.050003,155.389999,154.833389,21283800
2017-10-06,154.970001,155.490005,154.559998,155.300003,154.743713,17407600
2017-10-09,155.809998,156.729996,155.490005,155.839996,155.281784,16262900
2017-10-10,156.059998,158.000000,155.100006,155.899994,155.341553,15617000
2017-10-11,155.970001,156.979996,155.750000,156.550003,155.989243,16905600
2017-10-12,156.350006,157.369995,155.729996,156.000000,155.441208,16125100
2017-10-13,156.729996,157.279999,156.410004,156.990005,156.427673,16394200
2017-10-16,157.899994,160.000000,157.649994,159.880005,159.307312,24121500
2017-10-17,159.779999,160.869995,159.229996,160.470001,159.895203,18997300
2017-10-18,160.419998,160.710007,159.600006,159.759995,159.187729,16374200
2017-10-19,156.750000,157.080002,155.020004,155.979996,155.421280,42584200
2017-10-20,156.610001,157.750000,155.960007,156.250000,155.690308,23974100
2017-10-23,156.889999,157.690002,155.500000,156.169998,155.610596,21984300
2017-10-24,156.289993,157.419998,156.199997,157.100006,156.537277,17757200
2017-10-25,156.910004,157.550003,155.270004,156.410004,155.849747,21207100
2017-10-26,157.229996,157.830002,156.779999,157.410004,156.846161,17000500
2017-10-27,159.289993,163.600006,158.699997,163.050003,162.465958,44454200
2017-10-30,163.889999,168.070007,163.720001,166.720001,166.122803,44700800
2017-10-31,167.899994,169.649994,166.940002,169.039993,168.434494,36046800
2017-11-01,169.869995,169.940002,165.610001,166.889999,166.292206,33637800
2017-11-02,166.600006,168.500000,165.279999,168.110001,167.507828,41393400
2017-11-03,174.000000,174.259995,171.119995,172.500000,171.882111,59398600
2017-11-06,172.369995,174.990005,171.720001,174.250000,173.625839,35026300
2017-11-07,173.910004,175.250000,173.600006,174.809998,174.183823,24361500
2017-11-08,174.660004,176.240005,174.330002,176.240005,175.608719,24409500
2017-11-09,175.110001,176.100006,173.139999,175.880005,175.250000,29482600
2017-11-10,175.110001,175.380005,174.270004,174.669998,174.669998,25145500
2017-11-13,173.500000,174.500000,173.399994,173.970001,173.970001,16982100
2017-11-14,173.039993,173.479996,171.179993,171.339996,171.339996,24782500
2017-11-15,169.970001,170.320007,168.380005,169.080002,169.080002,29158100
2017-11-16,171.179993,171.869995,170.300003,171.100006,171.100006,23637500
2017-11-17,171.039993,171.389999,169.639999,170.149994,170.149994,21899500
2017-11-20,170.289993,170.559998,169.559998,169.979996,169.979996,16262400
2017-11-21,170.779999,173.699997,170.779999,173.139999,173.139999,25131300
2017-11-22,173.360001,175.000000,173.050003,174.960007,174.960007,25588900
2017-11-24,175.100006,175.500000,174.649994,174.970001,174.970001,14009200