Date,Open,High,Low,Close,Adj Close,Volume
2010-01-04,136.250000,136.610001,133.139999,133.899994,133.899994,7599900
2010-01-05,133.429993,135.479996,131.809998,134.690002,134.690002,8851900
2010-01-06,134.600006,134.729996,131.649994,132.250000,132.250000,7178800
2010-01-07,132.009995,132.320007,128.800003,130.000000,130.000000,11030200
2010-01-08,130.559998,133.679993,129.029999,133.520004,133.520004,9830500
2010-01-11,132.619995,132.800003,129.210007,130.309998,130.309998,8779400
2010-01-12,128.990005,129.820007,126.550003,127.349998,127.349998,9096300
2010-01-13,127.900002,129.710007,125.750000,129.110001,129.110001,10723200
2010-01-14,129.139999,130.380005,126.400002,127.349998,127.349998,9774900
2010-01-15,129.179993,129.649994,127.059998,127.139999,127.139999,15376500
2010-01-19,126.309998,128.000000,124.330002,127.610001,127.610001,8892600
2010-01-20,127.129997,129.199997,125.080002,125.779999,125.779999,9074700
2010-01-21,127.260002,128.149994,125.000000,126.620003,126.620003,9970600
2010-01-22,125.599998,127.669998,120.760002,121.430000,121.430000,11568900
2010-01-25,122.099998,122.279999,118.120003,120.309998,120.309998,12023900
2010-01-26,120.559998,122.980003,119.059998,119.480003,119.480003,9559000
2010-01-27,121.029999,123.330002,118.800003,122.750000,122.750000,14765300
2010-01-28,124.430000,127.199997,122.800003,126.029999,126.029999,27293100
2010-01-29,129.770004,131.850006,124.139999,125.410004,125.410004,29471300
2010-02-01,123.180000,124.860001,113.820000,118.870003,118.870003,37774400
2010-02-02,118.790001,118.980003,114.400002,118.120003,118.120003,23079700
2010-02-03,117.120003,119.610001,116.559998,119.099998,119.099998,12405900
2010-02-04,118.639999,120.330002,115.739998,115.940002,115.940002,12784000
2010-02-05,115.879997,117.650002,114.099998,117.389999,117.389999,11024800
2010-02-08,119.379997,121.000000,116.559998,116.830002,116.830002,9890200
2010-02-09,118.199997,119.089996,117.000000,118.029999,118.029999,9223000
2010-02-10,118.000000,118.610001,116.000000,117.360001,117.360001,6233200
2010-02-11,117.209999,120.419998,116.500000,120.089996,120.089996,8343500
2010-02-12,118.989998,119.940002,117.500000,119.660004,119.660004,8073500
2010-02-16,120.059998,120.500000,117.180000,117.529999,117.529999,8932700
2010-02-17,117.070000,117.129997,115.550003,116.309998,116.309998,8944800
2010-02-18,115.839996,118.510002,114.820000,118.080002,118.080002,9800100
2010-02-19,117.910004,119.089996,117.000000,117.519997,117.519997,7115600
2010-02-22,117.370003,118.970001,116.180000,118.010002,118.010002,6807300
2010-02-23,118.010002,119.250000,116.510002,117.239998,117.239998,7068200
2010-02-24,117.959999,119.800003,117.150002,119.720001,119.720001,7389900
2010-02-25,118.169998,118.339996,115.849998,118.199997,118.199997,9533400
2010-02-26,117.879997,119.430000,117.000000,118.400002,118.400002,5721600
2010-03-01,118.699997,124.660004,117.529999,124.540001,124.540001,13296500
2010-03-02,125.010002,127.349998,124.800003,125.529999,125.529999,12097500
2010-03-03,125.400002,126.940002,124.430000,125.889999,125.889999,6440400
2010-03-04,125.980003,128.850006,125.570000,128.529999,128.529999,7509700
2010-03-05,129.130005,129.449997,127.070000,128.910004,128.910004,6769300
2010-03-08,128.300003,130.850006,127.709999,130.110001,130.110001,5605900
2010-03-09,129.589996,130.809998,127.970001,128.820007,128.820007,6070800
2010-03-10,129.110001,131.169998,128.479996,130.509995,130.509995,5625700
2010-03-11,130.449997,133.619995,130.360001,133.580002,133.580002,7240800
2010-03-12,134.199997,134.199997,131.179993,131.820007,131.820007,6150800
2010-03-15,131.699997,132.000000,128.630005,131.130005,131.130005,6329200
2010-03-16,131.240005,132.289993,130.500000,131.789993,131.789993,4132500
2010-03-17,132.410004,132.690002,131.220001,131.339996,131.339996,4358800
2010-03-18,131.020004,132.850006,130.440002,132.759995,132.759995,5021300
2010-03-19,133.710007,133.710007,129.660004,130.350006,130.350006,8905000
2010-03-22,130.199997,130.960007,128.639999,130.470001,130.470001,5383400
2010-03-23,130.889999,130.940002,128.070007,129.259995,129.259995,4213100
2010-03-24,128.639999,129.399994,127.199997,128.039993,128.039993,4696400
2010-03-25,129.139999,136.910004,128.039993,134.729996,134.729996,16209600
2010-03-26,134.899994,136.990005,133.759995,135.059998,135.059998,6565700
2010-03-29,135.369995,136.630005,134.330002,135.119995,135.119995,4626900
2010-03-30,135.740005,138.190002,135.360001,136.580002,136.580002,6192700
2010-03-31,136.000000,136.800003,134.479996,135.770004,135.770004,4600600
2010-04-01,135.800003,136.509995,131.179993,131.809998,131.809998,8785800
2010-04-05,132.850006,133.740005,130.779999,131.490005,131.490005,5816500
2010-04-06,131.229996,136.000000,131.179993,135.559998,135.559998,7950300
2010-04-07,135.960007,136.080002,133.860001,134.869995,134.869995,5945400
2010-04-08,134.710007,141.250000,134.710007,140.960007,140.960007,12689100
2010-04-09,140.720001,141.330002,139.070007,140.059998,140.059998,6011100
2010-04-12,140.000000,142.910004,139.679993,141.199997,141.199997,5445300
2010-04-13,141.229996,141.979996,139.119995,140.160004,140.160004,4785500
2010-04-14,140.339996,144.500000,139.199997,144.279999,144.279999,7900300
2010-04-15,144.550003,147.089996,144.000000,145.820007,145.820007,7829600
2010-04-16,144.880005,147.169998,141.449997,142.169998,142.169998,8396800
2010-04-19,142.350006,143.669998,139.130005,142.429993,142.429993,6022000
2010-04-20,143.830002,144.639999,142.100006,144.199997,144.199997,4311700
2010-04-21,145.169998,149.000000,143.520004,146.429993,146.429993,7374400
2010-04-22,147.009995,151.089996,145.880005,150.089996,150.089996,15165800
2010-04-23,145.380005,149.089996,142.419998,143.630005,143.630005,18975200
2010-04-26,143.199997,147.729996,142.899994,147.110001,147.110001,9318300
2010-04-27,145.550003,146.440002,141.110001,142.020004,142.020004,8639000
2010-04-28,142.589996,142.750000,138.690002,139.350006,139.350006,9235300
2010-04-29,140.089996,142.449997,139.789993,141.729996,141.729996,6314200
2010-04-30,141.399994,141.399994,136.910004,137.100006,137.100006,6113500
2010-05-03,137.199997,139.440002,136.110001,137.490005,137.490005,5654600
2010-05-04,135.619995,135.809998,128.380005,129.830002,129.830002,12667800
2010-05-05,128.000000,131.610001,127.550003,130.929993,130.929993,9458100
2010-05-06,130.000000,132.330002,120.599998,128.710007,128.710007,10189000
2010-05-07,127.970001,131.179993,123.760002,124.980003,124.980003,11927600
2010-05-10,129.729996,132.210007,129.259995,131.289993,131.289993,6806100
2010-05-11,129.949997,133.080002,128.470001,130.460007,130.460007,6044100
2010-05-12,131.410004,134.130005,129.679993,133.869995,133.869995,5904500
2010-05-13,133.929993,136.990005,131.000000,131.470001,131.470001,5940200
2010-05-14,130.360001,131.000000,126.760002,128.529999,128.529999,5277800
2010-05-17,128.240005,129.949997,125.800003,128.910004,128.910004,5642200
2010-05-18,130.139999,131.250000,125.510002,126.279999,126.279999,5256900
2010-05-19,125.510002,127.930000,123.800003,124.589996,124.589996,6463300
2010-05-20,122.639999,125.000000,118.779999,119.709999,119.709999,8594400
2010-05-21,117.900002,124.970001,117.519997,122.720001,122.720001,7966900
2010-05-24,122.570000,124.500000,120.650002,122.120003,122.120003,4535900
2010-05-25,118.540001,125.190002,118.500000,124.860001,124.860001,6913400
2010-05-26,125.050003,125.790001,122.300003,123.209999,123.209999,6964600
2010-05-27,124.980003,126.849998,120.599998,126.699997,126.699997,4747700
2010-05-28,126.070000,127.599998,124.010002,125.459999,125.459999,3954800
2010-06-01,124.970001,126.570000,123.019997,123.239998,123.239998,3659500
2010-06-02,124.019997,126.430000,121.650002,126.309998,126.309998,4764700
2010-06-03,126.250000,129.149994,124.849998,128.759995,128.759995,5276900
2010-06-04,126.330002,128.199997,122.180000,122.769997,122.769997,5497700
2010-06-07,125.839996,126.610001,121.669998,122.010002,122.010002,6566400
2010-06-08,122.000000,122.000000,115.800003,118.839996,118.839996,11484400
2010-06-09,120.309998,121.470001,117.360001,117.910004,117.910004,7369200
2010-06-10,120.000000,123.500000,119.199997,123.209999,123.209999,6061800
2010-06-11,121.389999,123.529999,120.290001,123.029999,123.029999,4204600
2010-06-14,124.239998,125.699997,123.500000,123.830002,123.830002,3923000
2010-06-15,123.199997,126.919998,122.500000,126.839996,126.839996,4541000
2010-06-16,125.389999,127.980003,125.360001,126.900002,126.900002,3964300
2010-06-17,126.739998,127.800003,124.690002,125.889999,125.889999,3479000
2010-06-18,126.480003,127.480003,125.070000,125.830002,125.830002,3836000
2010-06-21,126.790001,127.480003,121.410004,122.550003,122.550003,5327700
2010-06-22,122.650002,125.230003,121.550003,122.309998,122.309998,6207200
2010-06-23,122.110001,123.220001,120.040001,121.449997,121.449997,5455100
2010-06-24,120.610001,120.849998,116.800003,118.330002,118.330002,7771100
2010-06-25,118.139999,121.760002,117.629997,121.000000,121.000000,5769700
2010-06-28,118.849998,120.040001,117.099998,117.800003,117.800003,5612200
2010-06-29,116.260002,116.480003,106.010002,108.610001,108.610001,12866300
2010-06-30,108.580002,112.680000,108.110001,109.260002,109.260002,9740700
2010-07-01,108.900002,111.690002,106.699997,110.959999,110.959999,8529800
2010-07-02,110.919998,111.290001,108.559998,109.139999,109.139999,4477100
2010-07-06,110.650002,112.529999,109.000000,110.059998,110.059998,5219300
2010-07-07,109.839996,113.629997,109.809998,113.430000,113.430000,4941000
2010-07-08,115.019997,117.480003,114.070000,116.220001,116.220001,6775000
2010-07-09,116.550003,117.400002,114.650002,117.260002,117.260002,4065100
2010-07-12,117.809998,119.699997,117.320000,119.510002,119.510002,4783600
2010-07-13,120.690002,124.879997,120.300003,123.650002,123.650002,7091100
2010-07-14,123.029999,123.750000,121.470001,123.300003,123.300003,5257000
2010-07-15,120.129997,122.480003,119.260002,122.059998,122.059998,6047700
2010-07-16,121.279999,121.919998,118.010002,118.489998,118.489998,6227900
2010-07-19,118.379997,120.739998,117.000000,119.940002,119.940002,5030900
2010-07-20,120.610001,120.709999,117.510002,120.099998,120.099998,6785000
2010-07-21,120.620003,121.250000,117.260002,117.430000,117.430000,5011700
2010-07-22,118.709999,120.870003,118.019997,120.070000,120.070000,15003400
2010-07-23,105.930000,119.279999,105.800003,118.870003,118.870003,42421100
2010-07-26,118.260002,118.599998,114.879997,118.400002,118.400002,11137800
2010-07-27,118.430000,118.500000,115.070000,117.129997,117.129997,7796100
2010-07-28,117.000000,118.199997,116.400002,117.129997,117.129997,5472300
2010-07-29,117.989998,118.870003,115.519997,116.860001,116.860001,6175800
2010-07-30,115.529999,118.739998,114.510002,117.889999,117.889999,7077500
2010-08-02,119.150002,120.379997,117.570000,120.070000,120.070000,5443700
2010-08-03,120.000000,122.870003,119.680000,122.419998,122.419998,5953800
2010-08-04,123.059998,128.470001,123.000000,127.580002,127.580002,9270800
2010-08-05,126.769997,128.000000,125.820000,127.830002,127.830002,4282300
2010-08-06,126.720001,128.399994,125.900002,128.320007,128.320007,5065200
2010-08-09,128.460007,129.929993,127.849998,128.830002,128.830002,5085800
2010-08-10,127.949997,130.000000,127.379997,130.000000,130.000000,5706900
2010-08-11,128.100006,128.119995,125.199997,125.889999,125.889999,5541700
2010-08-12,123.760002,127.000000,123.550003,126.559998,126.559998,4367900
2010-08-13,126.059998,127.480003,124.260002,124.690002,124.690002,3976600
2010-08-16,123.610001,127.370003,123.040001,126.070000,126.070000,4024700
2010-08-17,127.339996,129.979996,126.790001,128.860001,128.860001,5044700
2010-08-18,129.250000,130.809998,128.259995,129.649994,129.649994,7901500
2010-08-19,129.220001,130.020004,126.820000,127.570000,127.570000,5582500
2010-08-20,127.199997,128.039993,126.019997,127.760002,127.760002,4170100
2010-08-23,127.860001,129.220001,126.500000,126.599998,126.599998,3861300
2010-08-24,125.410004,125.440002,123.180000,124.529999,124.529999,5369700
2010-08-25,123.849998,127.370003,123.830002,126.849998,126.849998,5344500
2010-08-26,127.150002,127.589996,124.820000,124.860001,124.860001,4694500
2010-08-27,125.459999,126.639999,122.250000,126.639999,126.639999,5080000
2010-08-30,126.029999,126.949997,123.690002,123.790001,123.790001,3426000
2010-08-31,122.849998,125.900002,122.500000,124.830002,124.830002,4225600
2010-09-01,126.360001,132.600006,126.169998,132.490005,132.490005,7138300
2010-09-02,132.169998,135.210007,132.050003,135.210007,135.210007,5407400
2010-09-03,136.889999,139.500000,136.630005,138.789993,138.789993,6581200
2010-09-07,137.559998,138.600006,136.889999,137.220001,137.220001,3883000
2010-09-08,137.929993,139.699997,136.449997,139.139999,139.139999,5828500
2010-09-09,140.389999,141.369995,139.259995,140.380005,140.380005,4958000
2010-09-10,140.750000,142.600006,140.039993,142.440002,142.440002,5043600
2010-09-13,144.070007,145.740005,143.759995,145.070007,145.070007,5077400
2010-09-14,144.500000,146.699997,143.830002,145.750000,145.750000,4319400
2010-09-15,144.880005,145.619995,143.559998,145.449997,145.449997,4903600
2010-09-16,145.399994,148.229996,145.160004,148.130005,148.130005,5827000
2010-09-17,148.899994,148.979996,146.500000,148.320007,148.320007,7259600
2010-09-20,148.699997,151.949997,147.350006,151.300003,151.300003,6449400
2010-09-21,150.759995,153.309998,149.600006,150.729996,150.729996,7542000
2010-09-22,149.839996,152.699997,149.100006,151.830002,151.830002,6612400
2010-09-23,151.199997,155.919998,150.970001,152.850006,152.850006,7065600
2010-09-24,155.429993,160.889999,155.419998,160.729996,160.729996,10590600
2010-09-27,160.220001,161.199997,157.880005,159.369995,159.369995,6446300
2010-09-28,159.839996,160.880005,154.889999,159.699997,159.699997,8494200
2010-09-29,159.029999,161.779999,157.750000,158.990005,158.990005,7287500
2010-09-30,160.009995,160.929993,155.600006,157.059998,157.059998,7606000
2010-10-01,157.080002,157.440002,152.199997,153.710007,153.710007,8683400
2010-10-04,153.949997,155.960007,152.789993,155.389999,155.389999,5346500
2010-10-05,157.080002,161.210007,157.009995,160.869995,160.869995,5620000
2010-10-06,160.600006,160.679993,154.600006,155.399994,155.399994,6060800
2010-10-07,156.509995,157.399994,153.389999,156.270004,156.270004,4622000
2010-10-08,155.179993,156.279999,152.779999,155.550003,155.550003,6918400
2010-10-11,154.889999,156.630005,152.339996,153.029999,153.029999,4486400
2010-10-12,152.509995,156.949997,151.399994,156.479996,156.479996,5280800
2010-10-13,156.690002,156.789993,153.850006,155.169998,155.169998,5632800
2010-10-14,155.160004,156.949997,154.229996,155.529999,155.529999,4024100
2010-10-15,158.419998,164.880005,156.750000,164.639999,164.639999,10135500
2010-10-18,165.000000,165.190002,161.820007,163.559998,163.559998,6331300
2010-10-19,160.679993,162.800003,157.000000,158.669998,158.669998,7525000
2010-10-20,158.779999,159.869995,156.570007,158.669998,158.669998,5790400
2010-10-21,162.669998,166.130005,161.289993,164.970001,164.970001,13482500
2010-10-22,162.449997,170.169998,162.270004,169.130005,169.130005,16318400
2010-10-25,171.570007,171.990005,168.320007,169.000000,169.000000,6530900
2010-10-26,167.570007,171.000000,167.500000,169.949997,169.949997,4689600
2010-10-27,168.910004,169.750000,166.539993,167.509995,167.509995,5721800
2010-10-28,168.309998,168.490005,165.050003,166.839996,166.839996,4684400
2010-10-29,165.800003,168.500000,164.809998,165.229996,165.229996,4998500
2010-11-01,164.449997,164.580002,161.520004,162.580002,162.580002,5239900
2010-11-02,163.750000,165.940002,163.360001,164.610001,164.610001,4260000
2010-11-03,165.399994,168.610001,162.289993,168.470001,168.470001,6112100
2010-11-04,169.860001,172.529999,168.399994,168.929993,168.929993,7395900
2010-11-05,169.350006,171.649994,168.589996,170.770004,170.770004,5212200
2010-11-08,170.839996,173.199997,168.779999,171.990005,171.990005,5706000
2010-11-09,172.669998,173.139999,169.059998,170.270004,170.270004,3978600
2010-11-10,170.589996,173.369995,169.410004,173.330002,173.330002,5440300
2010-11-11,171.000000,172.050003,169.419998,170.369995,170.369995,5691700
2010-11-12,170.119995,171.259995,165.050003,165.679993,165.679993,7160600
2010-11-15,165.160004,165.350006,158.559998,158.899994,158.899994,9648600
2010-11-16,158.740005,160.910004,156.770004,157.779999,157.779999,6571400
2010-11-17,157.839996,160.850006,157.550003,158.350006,158.350006,4524900
2010-11-18,160.740005,165.000000,160.740005,164.169998,164.169998,6225300
2010-11-19,163.949997,164.990005,162.839996,164.820007,164.820007,4464800
2010-11-22,165.100006,170.600006,165.000000,170.389999,170.389999,6142500
2010-11-23,168.610001,168.809998,164.619995,168.199997,168.199997,6465300
2010-11-24,171.529999,177.889999,171.529999,177.250000,177.250000,10042500
2010-11-26,177.360001,178.380005,176.160004,177.199997,177.199997,4271600
2010-11-29,179.990005,181.839996,177.570007,179.490005,179.490005,9695000
2010-11-30,176.949997,177.699997,174.899994,175.399994,175.399994,6762200
2010-12-01,179.160004,179.320007,176.000000,176.550003,176.550003,5770100
2010-12-02,176.860001,177.449997,173.919998,176.529999,176.529999,5537600
2010-12-03,175.500000,176.399994,174.050003,175.679993,175.679993,4907500
2010-12-06,175.520004,178.429993,174.600006,178.050003,178.050003,5654200
2010-12-07,180.500000,181.470001,176.570007,176.770004,176.770004,5077100
2010-12-08,177.490005,178.160004,175.199997,176.289993,176.289993,3726900
2010-12-09,177.770004,178.110001,173.800003,174.850006,174.850006,4555500
2010-12-10,174.880005,175.949997,173.360001,175.619995,175.619995,3565500
2010-12-13,176.330002,177.940002,173.729996,174.250000,174.250000,4202500
2010-12-14,174.279999,175.759995,173.089996,173.940002,173.940002,3685300
2010-12-15,173.720001,179.000000,173.589996,175.570007,175.570007,5810500
2010-12-16,175.580002,178.300003,175.039993,178.039993,178.039993,4121500
2010-12-17,178.410004,178.750000,177.020004,177.580002,177.580002,4507300
2010-12-20,179.270004,183.979996,178.039993,183.289993,183.289993,8735300
2010-12-21,183.880005,185.649994,182.600006,184.750000,184.750000,5111000
2010-12-22,185.000000,185.449997,184.110001,184.759995,184.759995,2578100
2010-12-23,184.339996,184.979996,181.889999,182.589996,182.589996,3358200
2010-12-27,181.899994,183.139999,180.449997,182.139999,182.139999,2249400
2010-12-28,182.100006,182.770004,181.050003,181.089996,181.089996,1975000
2010-12-29,181.800003,184.350006,180.410004,183.369995,183.369995,3120100
2010-12-30,183.919998,184.550003,182.750000,182.750000,182.750000,1961200
2010-12-31,181.960007,182.300003,179.509995,180.000000,180.000000,3451900
2011-01-03,181.369995,186.000000,181.210007,184.220001,184.220001,5331400
2011-01-04,186.149994,187.699997,183.779999,185.009995,185.009995,5031800
2011-01-05,184.100006,187.449997,184.070007,187.419998,187.419998,3418800
2011-01-06,186.500000,187.410004,185.250000,185.860001,185.860001,3179700
2011-01-07,187.880005,188.449997,183.740005,185.490005,185.490005,5221700
2011-01-10,185.039993,185.289993,182.509995,184.679993,184.679993,3375900
2011-01-11,185.419998,186.000000,183.210007,184.339996,184.339996,2814200
2011-01-12,185.360001,185.380005,183.300003,184.080002,184.080002,2679100
2011-01-13,183.600006,186.449997,183.509995,185.529999,185.529999,3367000
2011-01-14,185.500000,188.940002,184.919998,188.750000,188.750000,3662800
2011-01-18,188.660004,191.600006,188.250000,191.250000,191.250000,3896200
2011-01-19,190.899994,191.000000,186.210007,186.869995,186.869995,3882400
2011-01-20,185.289993,186.850006,181.000000,181.960007,181.960007,5709900
2011-01-21,183.000000,183.250000,176.839996,177.419998,177.419998,6806200
2011-01-24,177.949997,178.490005,174.149994,176.850006,176.850006,5600300
2011-01-25,175.500000,176.750000,174.279999,176.699997,176.699997,4651000
2011-01-26,177.509995,177.889999,174.630005,175.389999,175.389999,3762200
2011-01-27,177.479996,185.000000,177.309998,184.449997,184.449997,14594400
2011-01-28,171.449997,173.710007,166.899994,171.139999,171.139999,19908200
2011-01-31,170.160004,171.440002,167.410004,169.639999,169.639999,6718100
2011-02-01,170.520004,173.100006,169.509995,172.110001,172.110001,5085900
2011-02-02,171.419998,175.199997,170.869995,173.529999,173.529999,4547500
2011-02-03,173.500000,174.669998,171.949997,173.710007,173.710007,3678900
2011-02-04,174.000000,177.190002,173.750000,175.929993,175.929993,4347800
2011-02-07,176.149994,177.550003,174.770004,176.429993,176.429993,5254700
2011-02-08,176.660004,183.110001,176.589996,183.059998,183.059998,7794900
2011-02-09,183.149994,186.470001,182.259995,185.300003,185.300003,8312700
2011-02-10,184.389999,187.240005,183.600006,186.210007,186.210007,5331400
2011-02-11,185.559998,189.500000,185.369995,189.250000,189.250000,4487900
2011-02-14,189.250000,191.399994,188.350006,190.419998,190.419998,4061300
2011-02-15,188.729996,190.490005,188.250000,189.029999,189.029999,3890900
2011-02-16,189.770004,190.000000,186.350006,186.619995,186.619995,4628200
2011-02-17,185.770004,189.089996,185.309998,187.759995,187.759995,3425500
2011-02-18,187.539993,188.500000,185.130005,186.500000,186.500000,4178600
2011-02-22,183.679993,184.720001,179.320007,180.419998,180.419998,5637100
2011-02-23,180.250000,181.149994,174.389999,176.679993,176.679993,5482000
2011-02-24,176.860001,179.750000,174.559998,177.750000,177.750000,4656500
2011-02-25,178.949997,180.750000,177.100006,177.240005,177.240005,4191400
2011-02-28,173.910004,175.889999,172.149994,173.289993,173.289993,6783200
2011-03-01,173.529999,173.960007,168.669998,169.440002,169.440002,5847100
2011-03-02,169.089996,173.300003,168.350006,172.020004,172.020004,5185700
2011-03-03,173.710007,174.460007,172.050003,172.789993,172.789993,4138200
2011-03-04,172.619995,172.750000,169.509995,171.669998,171.669998,4924300
2011-03-07,171.919998,172.089996,166.240005,169.080002,169.080002,5932900
2011-03-08,169.389999,169.710007,166.720001,166.889999,166.889999,4219000
2011-03-09,166.669998,169.750000,163.899994,169.050003,169.050003,7108900
2011-03-10,167.070007,168.470001,164.820007,166.139999,166.139999,5998400
2011-03-11,165.500000,169.199997,164.119995,168.070007,168.070007,4609900
2011-03-14,166.600006,168.080002,164.570007,166.729996,166.729996,4022000
2011-03-15,161.389999,166.880005,160.759995,165.080002,165.080002,4934500
2011-03-16,164.699997,168.139999,162.869995,164.699997,164.699997,5208100
2011-03-17,165.910004,166.300003,160.779999,160.970001,160.970001,6471400
2011-03-18,161.190002,163.539993,160.589996,161.820007,161.820007,7442700
2011-03-21,163.369995,165.789993,161.720001,164.520004,164.520004,4055100
2011-03-22,164.070007,164.440002,162.250000,162.600006,162.600006,3611400
2011-03-23,162.300003,166.259995,160.820007,165.320007,165.320007,4721300
2011-03-24,168.210007,172.000000,167.360001,171.100006,171.100006,6283200
2011-03-25,171.639999,173.490005,170.300003,170.979996,170.979996,4293800
2011-03-28,171.800003,172.500000,169.250000,169.350006,169.350006,3400800
2011-03-29,170.729996,174.839996,170.070007,174.619995,174.619995,4884600
2011-03-30,177.779999,181.160004,177.660004,179.419998,179.419998,6859300
2011-03-31,179.309998,181.570007,178.500000,180.130005,180.130005,4826500
2011-04-01,181.580002,183.250000,178.589996,180.130005,180.130005,5684100
2011-04-04,180.889999,183.610001,180.690002,182.940002,182.940002,4186400
2011-04-05,182.100006,186.360001,181.800003,185.289993,185.289993,5569200
2011-04-06,186.149994,188.270004,181.119995,182.759995,182.759995,5430700
2011-04-07,182.779999,185.169998,181.759995,184.910004,184.910004,4564000
2011-04-08,185.259995,186.220001,182.779999,184.710007,184.710007,3726400
2011-04-11,184.860001,186.490005,181.850006,184.039993,184.039993,3297100
2011-04-12,183.059998,184.589996,179.419998,180.479996,180.479996,5334500
2011-04-13,180.830002,182.880005,179.800003,182.289993,182.289993,4216300
2011-04-14,181.389999,182.080002,179.360001,181.820007,181.820007,3588200
2011-04-15,181.000000,181.779999,179.020004,180.009995,180.009995,4272400
2011-04-18,178.380005,178.910004,175.369995,178.339996,178.339996,4616500
2011-04-19,178.350006,179.470001,176.600006,178.820007,178.820007,2646000
2011-04-20,181.619995,185.000000,181.589996,183.869995,183.869995,4067500
2011-04-21,184.559998,185.970001,183.050003,185.889999,185.889999,3348100
2011-04-25,185.649994,186.350006,183.770004,185.419998,185.419998,3438100
2011-04-26,186.270004,186.419998,180.740005,182.300003,182.300003,11200000
2011-04-27,183.199997,197.800003,182.750000,196.630005,196.630005,23623000
2011-04-28,195.960007,196.789993,192.270004,195.070007,195.070007,7300000
2011-04-29,194.380005,196.589996,193.779999,195.809998,195.809998,6640900
2011-05-02,196.570007,203.419998,196.179993,201.190002,201.190002,9398100
2011-05-03,201.000000,202.589996,196.690002,198.449997,198.449997,6100000
2011-05-04,198.250000,201.860001,195.369995,199.970001,199.970001,6550000
2011-05-05,198.660004,201.000000,196.119995,197.110001,197.110001,4600000
2011-05-06,199.100006,199.559998,196.559998,197.600006,197.600006,4013900
2011-05-09,198.339996,202.360001,196.779999,200.800003,200.800003,5825400
2011-05-10,201.940002,205.289993,201.559998,203.940002,203.940002,5885900
2011-05-11,203.119995,205.500000,202.250000,204.380005,204.380005,4809000
2011-05-12,204.220001,206.190002,200.619995,206.070007,206.070007,4800000
2011-05-13,205.699997,206.389999,202.360001,202.559998,202.559998,4123700
2011-05-16,200.539993,200.899994,191.369995,192.509995,192.509995,9386400
2011-05-17,191.820007,195.979996,191.759995,194.809998,194.809998,7073300
2011-05-18,194.130005,198.279999,193.250000,197.089996,197.089996,4955800
2011-05-19,198.330002,199.949997,197.550003,198.800003,198.800003,3701200
2011-05-20,197.949997,199.800003,197.240005,198.649994,198.649994,3381000
2011-05-23,195.559998,197.289993,192.020004,196.220001,196.220001,4200000
2011-05-24,197.000000,197.000000,193.000000,193.270004,193.270004,2972700
2011-05-25,193.570007,194.350006,191.139999,192.259995,192.259995,4661300
2011-05-26,191.240005,196.449997,190.880005,195.000000,195.000000,4075200
2011-05-27,194.759995,196.119995,193.500000,194.130005,194.130005,2352600
2011-05-31,195.940002,198.440002,195.029999,196.690002,196.690002,3409000
2011-06-01,196.059998,197.259995,192.050003,192.399994,192.399994,3445200
2011-06-02,192.279999,194.440002,190.559998,193.649994,193.649994,3044900
2011-06-03,191.229996,193.210007,187.619995,188.320007,188.320007,4974500
2011-06-06,188.009995,189.850006,185.179993,185.690002,185.690002,3716000
2011-06-07,185.720001,190.630005,185.520004,187.550003,187.550003,4866500
2011-06-08,187.449997,189.809998,186.320007,188.050003,188.050003,3716600
2011-06-09,189.740005,191.759995,185.710007,189.679993,189.679993,4187300
2011-06-10,189.250000,190.770004,186.279999,186.529999,186.529999,3760400
2011-06-13,186.809998,189.309998,184.860001,186.289993,186.289993,3868900
2011-06-14,188.990005,190.720001,187.070007,189.960007,189.960007,3960300
2011-06-15,188.039993,192.449997,185.300003,185.979996,185.979996,6317700
2011-06-16,185.740005,187.000000,181.589996,183.649994,183.649994,6032100
2011-06-17,186.509995,187.389999,184.639999,186.369995,186.369995,6322200
2011-06-20,185.960007,188.850006,185.570007,187.720001,187.720001,2831700
2011-06-21,188.300003,195.000000,187.119995,194.229996,194.229996,4182600
2011-06-22,193.960007,195.199997,191.320007,191.630005,191.630005,3129700
2011-06-23,189.500000,194.460007,188.300003,194.160004,194.160004,4609600
2011-06-24,193.880005,194.919998,191.350006,192.550003,192.550003,3614500
2011-06-27,194.500000,202.580002,194.029999,201.250000,201.250000,6100700
2011-06-28,201.919998,202.880005,200.600006,202.350006,202.350006,3825300
2011-06-29,202.669998,206.250000,201.029999,204.179993,204.179993,4608900
2011-06-30,200.779999,205.199997,200.500000,204.490005,204.490005,4448100
2011-07-01,205.550003,210.270004,203.610001,209.490005,209.490005,4008700
2011-07-05,208.759995,214.449997,208.729996,213.190002,213.190002,3585200
2011-07-06,212.119995,214.399994,211.009995,214.190002,214.190002,2607600
2011-07-07,215.089996,217.800003,215.089996,216.740005,216.740005,3144900
2011-07-08,214.300003,218.320007,213.250000,218.279999,218.279999,3707900
2011-07-11,216.740005,217.500000,211.000000,212.550003,212.550003,4033700
2011-07-12,214.639999,215.649994,211.119995,211.229996,211.229996,3985700
2011-07-13,214.699997,216.830002,212.139999,213.500000,213.500000,4229900
2011-07-14,213.580002,215.910004,209.380005,210.380005,210.380005,3902500
2011-07-15,213.080002,214.529999,209.289993,212.869995,212.869995,4072600
2011-07-18,212.529999,213.389999,208.289993,211.529999,211.529999,2898100
2011-07-19,213.770004,218.399994,213.770004,218.059998,218.059998,4437200
2011-07-20,220.050003,220.199997,214.410004,215.550003,215.550003,3372900
2011-07-21,216.740005,217.089996,211.070007,213.210007,213.210007,4545300
2011-07-22,213.860001,217.949997,211.110001,216.520004,216.520004,3591700
2011-07-25,215.490005,216.080002,213.000000,213.490005,213.490005,3342800
2011-07-26,214.990005,215.600006,210.350006,214.179993,214.179993,9863600
2011-07-27,224.389999,227.199997,219.619995,222.520004,222.520004,12955600
2011-07-28,223.270004,225.949997,220.229996,223.899994,223.899994,5354900
2011-07-29,221.289993,225.750000,219.509995,222.520004,222.520004,5167700
2011-08-01,225.000000,227.449997,217.660004,221.320007,221.320007,5789300
2011-08-02,220.320007,222.429993,211.300003,211.699997,211.699997,6586700
2011-08-03,212.970001,214.830002,205.539993,209.960007,209.960007,8197100
2011-08-04,206.729996,208.000000,201.449997,201.479996,201.479996,6579500
2011-08-05,204.669998,207.320007,194.839996,202.699997,202.699997,10024000
2011-08-08,196.399994,200.389999,190.050003,193.699997,193.699997,10427500
2011-08-09,196.699997,205.089996,190.460007,205.089996,205.089996,10491200
2011-08-10,200.759995,202.399994,193.600006,194.130005,194.130005,8757600
2011-08-11,197.009995,200.850006,191.360001,198.360001,198.360001,7401900
2011-08-12,200.279999,204.559998,197.210007,202.300003,202.300003,5620400
2011-08-15,202.059998,205.279999,198.320007,202.949997,202.949997,4785900
2011-08-16,201.139999,201.389999,194.750000,197.679993,197.679993,5205900
2011-08-17,198.529999,199.600006,193.740005,195.929993,195.929993,3991100
2011-08-18,191.210007,191.339996,179.720001,182.520004,182.520004,8275200
2011-08-19,180.289993,190.000000,177.550003,178.929993,178.929993,7244200
2011-08-22,182.830002,184.199997,177.100006,177.539993,177.539993,5313700
2011-08-23,178.919998,194.839996,178.520004,193.550003,193.550003,7351600
2011-08-24,193.889999,196.309998,190.169998,193.729996,193.729996,6248700
2011-08-25,194.410004,196.990005,191.070007,192.029999,192.029999,3760800
2011-08-26,191.240005,199.720001,189.600006,199.270004,199.270004,5310700
2011-08-29,202.820007,206.669998,202.550003,206.529999,206.529999,4511000
2011-08-30,205.779999,212.490005,204.320007,210.919998,210.919998,5915700
2011-08-31,212.270004,216.169998,211.350006,215.229996,215.229996,7405000
2011-09-01,215.279999,217.639999,211.619995,212.539993,212.539993,5275300
2011-09-02,208.940002,210.690002,207.000000,210.000000,210.000000,4232000
2011-09-06,204.770004,216.600006,204.470001,216.179993,216.179993,6216200
2011-09-07,218.800003,220.190002,214.220001,219.899994,219.899994,5295800
2011-09-08,218.300003,220.639999,216.339996,217.259995,217.259995,4397900
2011-09-09,215.050003,216.960007,209.750000,211.389999,211.389999,4574300
2011-09-12,208.750000,216.660004,208.649994,216.559998,216.559998,5342100
2011-09-13,217.789993,219.949997,215.009995,219.529999,219.529999,4835900
2011-09-14,220.220001,224.990005,216.720001,222.570007,222.570007,5881700
2011-09-15,223.990005,227.199997,221.250000,226.779999,226.779999,5608800
2011-09-16,227.570007,240.440002,226.740005,239.300003,239.300003,11753000
2011-09-19,237.110001,244.000000,232.880005,241.690002,241.690002,8223300
2011-09-20,240.800003,241.050003,231.029999,233.250000,233.250000,7385500
2011-09-21,234.509995,240.520004,231.809998,231.869995,231.869995,5881500
2011-09-22,224.720001,228.789993,219.000000,223.229996,223.229996,8254600
2011-09-23,220.509995,224.490005,219.059998,223.610001,223.610001,6468100
2011-09-26,227.479996,230.240005,221.399994,229.850006,229.850006,5794100
2011-09-27,234.220001,234.750000,222.399994,224.210007,224.210007,7837500
2011-09-28,226.350006,235.809998,225.600006,229.710007,229.710007,14436900
2011-09-29,234.169998,234.300003,216.289993,222.440002,222.440002,9378500
2011-09-30,218.190002,223.000000,215.210007,216.229996,216.229996,6550300
2011-10-03,217.009995,221.600006,211.389999,211.979996,211.979996,6624400
2011-10-04,209.619995,215.000000,200.429993,212.500000,212.500000,8711600
2011-10-05,212.529999,220.169998,208.479996,219.500000,219.500000,6508200
2011-10-06,220.279999,223.619995,217.550003,221.509995,221.509995,6849300
2011-10-07,222.479996,227.899994,218.410004,224.740005,224.740005,6784300
2011-10-10,226.229996,232.800003,224.100006,231.320007,231.320007,5143100
2011-10-11,230.600006,236.750000,229.000000,235.479996,235.479996,5003700
2011-10-12,236.639999,241.839996,234.330002,236.809998,236.809998,6510800
2011-10-13,237.000000,239.679993,235.229996,236.149994,236.149994,4833500
2011-10-14,240.869995,246.710007,240.179993,246.710007,246.710007,5923700
2011-10-17,244.289993,246.710007,240.669998,242.330002,242.330002,4779000
2011-10-18,242.309998,244.610001,236.619995,243.880005,243.880005,4609700
2011-10-19,240.669998,243.330002,229.250000,231.529999,231.529999,6715100
2011-10-20,232.130005,234.740005,229.800003,233.610001,233.610001,4524900
2011-10-21,236.910004,237.000000,230.600006,234.779999,234.779999,4572500
2011-10-24,236.020004,240.470001,234.000000,237.610001,237.610001,4975800
2011-10-25,238.589996,239.009995,225.889999,227.149994,227.149994,14012600
2011-10-26,203.690002,207.580002,196.509995,198.399994,198.399994,24134200
2011-10-27,204.259995,208.600006,201.100006,206.779999,206.779999,10774300
2011-10-28,206.529999,218.399994,205.750000,217.320007,217.320007,9880400
2011-10-31,215.789993,218.889999,213.039993,213.509995,213.509995,7343300
2011-11-01,208.110001,216.210007,207.429993,212.100006,212.100006,8511800
2011-11-02,215.550003,216.789993,212.720001,215.619995,215.619995,6122000
2011-11-03,216.300003,218.500000,213.020004,218.289993,218.289993,5315000
2011-11-04,217.649994,218.229996,214.330002,216.479996,216.479996,4065800
2011-11-07,216.839996,220.199997,214.000000,217.000000,217.000000,3860000
2011-11-08,219.199997,219.350006,215.210007,217.990005,217.990005,3914500
2011-11-09,214.949997,215.699997,210.600006,211.220001,211.220001,4680600
2011-11-10,213.500000,214.059998,208.100006,210.789993,210.789993,5044600
2011-11-11,212.520004,217.880005,210.309998,217.389999,217.389999,5163100
2011-11-14,215.649994,222.350006,214.250000,218.929993,218.929993,6522200
2011-11-15,218.000000,220.330002,214.259995,217.830002,217.830002,5739000
2011-11-16,216.270004,216.970001,211.229996,211.990005,211.990005,5509400
2011-11-17,212.509995,212.899994,202.100006,204.520004,204.520004,7983100
2011-11-18,205.330002,205.339996,197.110001,197.139999,197.139999,8437500
2011-11-21,193.289993,193.360001,185.050003,189.250000,189.250000,11321200
2011-11-22,186.949997,194.039993,183.580002,192.339996,192.339996,9915600
2011-11-23,193.059998,194.600006,187.889999,188.990005,188.990005,8011300
2011-11-25,190.410004,190.830002,181.509995,182.399994,182.399994,4972000
2011-11-28,191.649994,194.619995,190.539993,194.149994,194.149994,7207300
2011-11-29,194.779999,195.500000,187.300003,188.389999,188.389999,6575100
2011-11-30,194.759995,195.300003,188.750000,192.289993,192.289993,7717000
2011-12-01,191.850006,198.070007,191.589996,197.130005,197.130005,7327700
2011-12-02,197.070007,199.660004,195.179993,196.029999,196.029999,7526200
2011-12-05,198.860001,199.000000,193.669998,196.240005,196.240005,5922100
2011-12-06,195.979996,198.320007,190.110001,191.990005,191.990005,5202000
2011-12-07,191.029999,196.710007,189.119995,195.320007,195.320007,6427300
2011-12-08,193.570007,195.889999,190.080002,190.479996,190.479996,4361100
2011-12-09,191.210007,193.949997,188.399994,193.029999,193.029999,5158800
2011-12-12,190.029999,191.149994,187.630005,189.520004,189.520004,4343200
2011-12-13,188.559998,189.679993,178.500000,180.509995,180.509995,9297300
2011-12-14,179.000000,180.750000,170.250000,180.210007,180.210007,11614200
2011-12-15,182.050003,184.800003,179.529999,181.259995,181.259995,7259900
2011-12-16,182.419998,184.410004,180.309998,181.259995,181.259995,6664100
2011-12-19,182.000000,183.169998,179.000000,179.330002,179.330002,4533600
2011-12-20,182.690002,183.169998,180.539993,182.520004,182.520004,4600100
2011-12-21,181.919998,183.500000,172.490005,174.350006,174.350006,8066700
2011-12-22,175.089996,179.669998,174.210007,179.029999,179.029999,4694900
2011-12-23,179.220001,179.679993,175.600006,177.279999,177.279999,3496500
2011-12-27,177.729996,178.589996,176.160004,176.270004,176.270004,2950900
2011-12-28,176.389999,176.649994,172.279999,173.889999,173.889999,3659500
2011-12-29,169.619995,174.550003,166.970001,173.860001,173.860001,8209300
2011-12-30,173.360001,175.169998,172.490005,173.100006,173.100006,4279800
2012-01-03,175.889999,179.479996,175.550003,179.029999,179.029999,5110800
2012-01-04,179.210007,180.500000,176.070007,177.509995,177.509995,4205200
2012-01-05,175.940002,178.250000,174.050003,177.610001,177.610001,3809100
2012-01-06,178.070007,184.649994,177.500000,182.610001,182.610001,7008400
2012-01-09,182.759995,184.369995,177.000000,178.559998,178.559998,5056900
2012-01-10,181.100006,182.399994,177.100006,179.339996,179.339996,3985800
2012-01-11,179.639999,180.770004,178.190002,178.899994,178.899994,3102700
2012-01-12,179.419998,179.490005,175.750000,175.929993,175.929993,5385800
2012-01-13,175.809998,178.800003,173.500000,178.419998,178.419998,4753500
2012-01-17,180.149994,183.300003,178.509995,181.660004,181.660004,5644500
2012-01-18,181.940002,190.250000,181.119995,189.440002,189.440002,7473500
2012-01-19,190.880005,195.940002,190.360001,194.449997,194.449997,7096000
2012-01-20,190.710007,192.899994,189.039993,190.929993,190.929993,5610300
2012-01-23,190.789993,191.729996,185.229996,186.089996,186.089996,4585300
2012-01-24,185.000000,188.410004,183.820007,187.000000,187.000000,4673800
2012-01-25,186.990005,188.169998,184.610001,187.800003,187.800003,4306400
2012-01-26,189.300003,194.850006,188.729996,193.320007,193.320007,5873600
2012-01-27,193.089996,196.500000,192.330002,195.369995,195.369995,4659000
2012-01-30,193.679993,195.000000,190.130005,192.149994,192.149994,5424100
2012-01-31,194.000000,195.630005,189.699997,194.440002,194.440002,12772200
2012-02-01,173.809998,179.949997,172.000000,179.460007,179.460007,21336600
2012-02-02,179.649994,181.940002,176.800003,181.720001,181.720001,8736300
2012-02-03,182.830002,187.899994,181.889999,187.679993,187.679993,8120500
2012-02-06,186.279999,186.559998,182.919998,183.139999,183.139999,5310000
2012-02-07,182.649994,184.940002,182.059998,184.190002,184.190002,5103900
2012-02-08,184.949997,186.490005,182.910004,185.479996,185.479996,5476600
2012-02-09,184.500000,185.690002,181.759995,184.979996,184.979996,7189200
2012-02-10,183.419998,187.630005,182.520004,185.539993,185.539993,5797100
2012-02-13,187.169998,192.500000,185.679993,191.589996,191.589996,6071400
2012-02-14,191.080002,193.570007,186.100006,191.300003,191.300003,9527100
2012-02-15,191.289993,191.539993,183.259995,184.470001,184.470001,7794400
2012-02-16,177.789993,181.679993,175.139999,179.929993,179.929993,12563800
2012-02-17,180.089996,183.410004,179.360001,182.500000,182.500000,7418100
2012-02-21,182.649994,184.750000,180.580002,182.259995,182.259995,6756500
2012-02-22,181.949997,182.990005,180.289993,180.580002,180.580002,5785400
2012-02-23,179.639999,180.750000,176.960007,178.889999,178.889999,5153800
2012-02-24,179.699997,180.740005,178.369995,179.130005,179.130005,3668700
2012-02-27,177.539993,179.190002,176.500000,178.529999,178.529999,3706200
2012-02-28,178.899994,184.289993,177.949997,183.800003,183.800003,5764500
2012-02-29,183.889999,184.000000,179.009995,179.690002,179.690002,5300300
2012-03-01,179.889999,180.490005,176.580002,180.039993,180.039993,4936000
2012-03-02,179.479996,181.839996,178.919998,179.300003,179.300003,3657800
2012-03-05,179.000000,181.820007,178.179993,180.259995,180.259995,4682700
2012-03-06,178.679993,183.500000,178.039993,181.089996,181.089996,5612200
2012-03-07,182.649994,185.500000,182.399994,183.770004,183.770004,4951500
2012-03-08,184.169998,188.380005,183.800003,187.639999,187.639999,4221500
2012-03-09,186.789993,187.199997,183.440002,184.320007,184.320007,4510600
2012-03-12,184.130005,185.399994,182.199997,183.389999,183.389999,2587600
2012-03-13,183.919998,184.869995,180.770004,184.589996,184.589996,4405800
2012-03-14,183.649994,184.320007,181.139999,182.259995,182.259995,3699700
2012-03-15,182.020004,184.429993,180.300003,184.429993,184.429993,4160100
2012-03-16,183.279999,185.679993,182.350006,185.050003,185.050003,4934000
2012-03-19,183.449997,186.679993,183.000000,185.520004,185.520004,3903400
2012-03-20,184.880005,194.410004,182.880005,192.330002,192.330002,9165400
2012-03-21,192.500000,194.279999,191.259995,191.729996,191.729996,4214400
2012-03-22,190.539993,194.059998,190.259995,192.399994,192.399994,3739600
2012-03-23,192.009995,196.199997,191.800003,195.039993,195.039993,5984000
2012-03-26,196.479996,202.970001,195.500000,202.869995,202.869995,7613700
2012-03-27,203.589996,209.850006,202.880005,205.440002,205.440002,9600800
2012-03-28,206.139999,207.000000,200.309998,201.160004,201.160004,6245000
2012-03-29,201.279999,205.309998,200.630005,204.610001,204.610001,5711200
2012-03-30,205.020004,206.850006,201.869995,202.509995,202.509995,4438100
2012-04-02,198.020004,199.899994,197.000000,198.050003,198.050003,6430300
2012-04-03,198.240005,202.389999,197.500000,199.660004,199.660004,5000700
2012-04-04,196.949997,197.679993,192.360001,193.990005,193.990005,5456900
2012-04-05,193.550003,196.029999,193.550003,194.389999,194.389999,3217500
2012-04-09,192.020004,194.199997,190.500000,191.869995,191.869995,3135900
2012-04-10,192.750000,193.520004,186.570007,186.979996,186.979996,4455000
2012-04-11,189.630005,191.970001,186.789993,187.970001,187.970001,4337800
2012-04-12,188.059998,192.259995,185.610001,190.690002,190.690002,4027900
2012-04-13,189.899994,189.940002,186.259995,188.460007,188.460007,3431800
2012-04-16,189.009995,189.470001,183.649994,185.500000,185.500000,4044300
2012-04-17,187.210007,190.039993,186.869995,188.389999,188.389999,2829200
2012-04-18,188.820007,193.449997,188.740005,191.070007,191.070007,4001900
2012-04-19,192.929993,194.550003,189.750000,191.100006,191.100006,4002400
2012-04-20,192.339996,193.479996,189.800003,189.979996,189.979996,3243600
2012-04-23,188.990005,188.990005,185.509995,188.240005,188.240005,3481000
2012-04-24,188.679993,190.699997,186.509995,190.330002,190.330002,3376300
2012-04-25,191.669998,194.800003,191.600006,194.419998,194.419998,3955100
2012-04-26,193.570007,196.360001,193.020004,195.990005,195.990005,10234000
2012-04-27,224.830002,228.690002,220.220001,226.850006,226.850006,22116900
2012-04-30,223.949997,233.839996,223.050003,231.899994,231.899994,9756900
2012-05-01,229.399994,232.970001,228.399994,230.039993,230.039993,6754900
2012-05-02,227.820007,231.440002,227.399994,230.250000,230.250000,4593400
2012-05-03,229.740005,232.529999,228.029999,229.449997,229.449997,4055500
2012-05-04,227.800003,229.720001,223.740005,223.990005,223.990005,4585200
2012-05-07,222.360001,226.869995,222.289993,225.160004,225.160004,3314300
2012-05-08,223.149994,225.389999,218.199997,223.899994,223.899994,4522400
2012-05-09,220.589996,225.779999,220.160004,222.979996,222.979996,3712000
2012-05-10,223.910004,229.080002,221.949997,226.690002,226.690002,4648400
2012-05-11,225.949997,230.679993,225.729996,227.679993,227.679993,4193600
2012-05-14,225.600006,227.289993,222.509995,222.929993,222.929993,3096600
2012-05-15,226.500000,230.610001,223.000000,224.389999,224.389999,5713700
2012-05-16,225.000000,228.000000,222.500000,224.059998,224.059998,5261800
2012-05-17,225.050003,226.000000,218.089996,218.360001,218.360001,4505500
2012-05-18,219.410004,219.630005,212.809998,213.850006,213.850006,5231700
2012-05-21,214.029999,219.979996,212.820007,218.110001,218.110001,3579800
2012-05-22,218.309998,218.869995,213.960007,215.330002,215.330002,3733100
2012-05-23,214.710007,217.550003,211.179993,217.279999,217.279999,4243800
2012-05-24,216.979996,217.660004,212.699997,215.240005,215.240005,3141100
2012-05-25,214.990005,215.979996,212.220001,212.889999,212.889999,2171400
2012-05-29,214.300003,216.550003,212.289993,214.750000,214.750000,2693900
2012-05-30,212.139999,212.979996,207.750000,209.229996,209.229996,4078200
2012-05-31,209.479996,213.789993,207.110001,212.910004,212.910004,4944000
2012-06-01,208.440002,211.229996,207.300003,208.220001,208.220001,3951500
2012-06-04,207.399994,215.350006,206.369995,214.570007,214.570007,4299600
2012-06-05,213.850006,216.860001,211.160004,213.210007,213.210007,3543900
2012-06-06,214.630005,218.399994,214.520004,217.639999,217.639999,2710100
2012-06-07,219.649994,221.490005,218.110001,218.800003,218.800003,3503900
2012-06-08,218.610001,219.419998,216.660004,218.479996,218.479996,2877000
2012-06-11,217.490005,220.869995,215.199997,216.500000,216.500000,3749100
2012-06-12,217.649994,218.000000,214.520004,216.419998,216.419998,2833300
2012-06-13,215.520004,217.380005,213.520004,214.729996,214.729996,2325200
2012-06-14,215.259995,216.500000,212.559998,214.449997,214.449997,3060900
2012-06-15,215.289993,219.330002,214.460007,218.350006,218.350006,3785200
2012-06-18,217.279999,223.759995,216.729996,222.660004,222.660004,3369600
2012-06-19,223.259995,225.199997,221.660004,224.029999,224.029999,2716600
2012-06-20,224.509995,224.740005,220.839996,223.020004,223.020004,2444400
2012-06-21,223.839996,226.029999,220.520004,220.570007,220.570007,2843000
2012-06-22,221.830002,222.509995,219.350006,222.160004,222.160004,2187500
2012-06-25,220.300003,221.589996,218.000000,220.070007,220.070007,2382300
2012-06-26,221.449997,226.389999,221.449997,225.610001,225.610001,3754100
2012-06-27,225.009995,227.500000,223.300003,225.619995,225.619995,2799200
2012-06-28,223.919998,224.619995,218.750000,221.309998,221.309998,2994800
2012-06-29,224.699997,228.350006,223.710007,228.350006,228.350006,3614400
2012-07-02,229.300003,229.339996,226.339996,229.320007,229.320007,2330700
2012-07-03,229.139999,229.529999,227.589996,229.529999,229.529999,1331700
2012-07-05,228.619995,230.500000,226.529999,227.059998,227.059998,2682300
2012-07-06,226.350006,228.899994,224.179993,225.050003,225.050003,3203200
2012-07-09,225.000000,226.000000,223.449997,225.050003,225.050003,1922000
2012-07-10,226.250000,227.139999,218.279999,219.500000,219.500000,2982100
2012-07-11,218.949997,221.740005,215.339996,218.369995,218.369995,2734700
2012-07-12,216.610001,217.300003,212.610001,215.360001,215.360001,2616200
2012-07-13,215.630005,219.309998,213.880005,218.389999,218.389999,2221900
2012-07-16,216.600006,218.309998,214.460007,216.009995,216.009995,2004200
2012-07-17,217.449997,217.940002,213.960007,216.929993,216.929993,1987000
2012-07-18,216.149994,218.669998,215.710007,217.470001,217.470001,2093000
2012-07-19,220.729996,227.500000,220.690002,226.169998,226.169998,5449400
2012-07-20,225.360001,229.389999,225.289993,228.289993,228.289993,4170000
2012-07-23,224.720001,226.580002,221.539993,226.009995,226.009995,5515100
2012-07-24,226.270004,226.610001,221.229996,223.039993,223.039993,5008700
2012-07-25,222.000000,222.500000,215.910004,217.050003,217.050003,3646700
2012-07-26,220.000000,221.449997,214.949997,220.009995,220.009995,6937400
2012-07-27,225.250000,238.339996,224.500000,237.320007,237.320007,11313900
2012-07-30,237.000000,240.740005,234.070007,236.089996,236.089996,3736400
2012-07-31,235.100006,236.300003,231.610001,233.300003,233.300003,3453600
2012-08-01,234.139999,234.380005,230.699997,232.089996,232.089996,2543800
2012-08-02,230.559998,234.339996,228.660004,230.809998,230.809998,3048100
2012-08-03,234.029999,236.490005,233.029999,234.970001,234.970001,2825300
2012-08-06,235.559998,235.740005,233.809998,233.990005,233.990005,1843700
2012-08-07,234.130005,238.000000,233.250000,236.559998,236.559998,2058300
2012-08-08,235.289993,236.449997,233.589996,234.380005,234.380005,1534300
2012-08-09,233.929993,235.990005,233.500000,234.059998,234.059998,1548100
2012-08-10,233.080002,234.850006,231.429993,232.750000,232.750000,1852500
2012-08-13,232.229996,234.369995,231.000000,232.440002,232.440002,1997300
2012-08-14,234.710007,236.720001,232.619995,233.190002,233.190002,2751000
2012-08-15,232.259995,238.139999,232.250000,237.419998,237.419998,3264700
2012-08-16,237.720001,242.820007,236.199997,241.550003,241.550003,4312100
2012-08-17,240.600006,243.350006,240.470001,241.169998,241.169998,3085800
2012-08-20,241.369995,241.649994,238.199997,240.350006,240.350006,1889900
2012-08-21,240.880005,243.850006,238.550003,239.449997,239.449997,2571500
2012-08-22,239.399994,244.899994,238.800003,243.100006,243.100006,2473700
2012-08-23,242.139999,243.479996,239.020004,241.199997,241.199997,2453900
2012-08-24,241.679993,246.869995,241.360001,245.740005,245.740005,3698800
2012-08-27,245.789993,247.500000,243.119995,243.919998,243.919998,2929700
2012-08-28,243.970001,246.779999,243.000000,246.110001,246.110001,2742300
2012-08-29,246.779999,247.610001,244.589996,247.119995,247.119995,1772600
2012-08-30,246.990005,250.000000,245.250000,246.220001,246.220001,3647500
2012-08-31,248.070007,249.449997,245.500000,248.270004,248.270004,3347500
2012-09-04,248.270004,251.000000,244.660004,247.880005,247.880005,3950800
2012-09-05,247.610001,248.610001,245.300003,246.220001,246.220001,2652600
2012-09-06,248.229996,252.699997,247.199997,251.380005,251.380005,5361400
2012-09-07,253.850006,259.420013,253.520004,259.140015,259.140015,5029500
2012-09-10,259.000000,260.000000,256.820007,257.089996,257.089996,2567200
2012-09-11,257.600006,257.600006,254.259995,255.669998,255.669998,2524800
2012-09-12,256.500000,257.779999,253.500000,255.630005,255.630005,2273200
2012-09-13,254.940002,262.000000,253.800003,260.239990,260.239990,3525600
2012-09-14,261.399994,264.109985,259.769989,261.269989,261.269989,3666200
2012-09-17,261.250000,261.250000,257.000000,258.000000,258.000000,2306300
2012-09-18,258.480011,260.500000,257.000000,258.750000,258.750000,2215000
2012-09-19,259.450012,262.839996,258.529999,261.679993,261.679993,2636800
2012-09-20,260.029999,260.869995,258.000000,260.809998,260.809998,2913600
2012-09-21,261.739990,262.000000,256.739990,257.470001,257.470001,6059300
2012-09-24,255.220001,255.600006,253.000000,254.800003,254.800003,2707900
2012-09-25,256.329987,258.950012,251.029999,252.460007,252.460007,4405800
2012-09-26,252.399994,254.610001,248.229996,249.669998,249.669998,2920500
2012-09-27,250.539993,257.399994,250.520004,256.589996,256.589996,3397400
2012-09-28,256.140015,257.000000,253.199997,254.320007,254.320007,2456600
2012-10-01,255.399994,256.160004,250.490005,252.009995,252.009995,2581200
2012-10-02,252.800003,253.149994,249.029999,250.600006,250.600006,2195800
2012-10-03,251.210007,256.100006,249.559998,255.919998,255.919998,2745600
2012-10-04,256.010010,261.519989,255.869995,260.470001,260.470001,2700400
2012-10-05,261.200012,261.899994,257.489990,258.510010,258.510010,2806500
2012-10-08,257.670013,259.799988,255.559998,259.059998,259.059998,1762300
2012-10-09,258.670013,259.350006,250.729996,250.960007,250.960007,3494800
2012-10-10,252.000000,252.460007,244.009995,244.990005,244.990005,3948300
2012-10-11,248.000000,249.300003,241.889999,244.220001,244.220001,3447300
2012-10-12,243.179993,245.460007,241.910004,242.360001,242.360001,2203200
2012-10-15,242.850006,244.779999,238.509995,244.179993,244.179993,2959800
2012-10-16,244.869995,245.770004,242.080002,243.940002,243.940002,2204100
2012-10-17,243.369995,248.800003,243.300003,247.490005,247.490005,3302700
2012-10-18,247.770004,250.910004,242.699997,244.850006,244.850006,5305300
2012-10-19,245.160004,246.820007,238.940002,240.000000,240.000000,4395300
2012-10-22,238.809998,238.949997,232.320007,233.779999,233.779999,4500000
2012-10-23,231.050003,236.500000,230.009995,234.309998,234.309998,4430800
2012-10-24,235.880005,235.940002,227.949997,228.490005,228.490005,3678700
2012-10-25,230.919998,230.919998,222.919998,222.919998,222.919998,6741300
2012-10-26,228.600006,238.710007,226.690002,238.240005,238.240005,11367500
2012-10-31,236.320007,238.699997,230.500000,232.889999,232.889999,4797600
2012-11-01,234.229996,234.550003,231.339996,232.139999,232.139999,3905100
2012-11-02,234.009995,237.399994,232.110001,232.419998,232.419998,3374700
2012-11-05,232.039993,234.830002,230.110001,234.330002,234.330002,1846100
2012-11-06,235.410004,237.750000,234.449997,237.559998,237.559998,2661300
2012-11-07,235.649994,235.660004,229.419998,232.059998,232.059998,3624200
2012-11-08,232.220001,233.449997,227.100006,227.350006,227.350006,2982400
2012-11-09,226.259995,230.970001,224.600006,226.309998,226.309998,3092500
2012-11-12,226.589996,229.220001,225.410004,226.470001,226.470001,2128800
2012-11-13,225.119995,227.899994,224.710007,226.600006,226.600006,2629800
2012-11-14,226.500000,227.410004,222.509995,222.949997,222.949997,3034100
2012-11-15,222.300003,225.160004,218.179993,220.600006,220.600006,3404700
2012-11-16,221.309998,226.250000,218.639999,225.229996,225.229996,4352800
2012-11-19,228.320007,232.500000,227.449997,229.710007,229.710007,3591200
2012-11-20,230.000000,233.820007,229.500000,233.779999,233.779999,2771700
2012-11-21,233.839996,238.669998,232.750000,238.029999,238.029999,2959300
2012-11-23,239.889999,240.000000,236.479996,239.880005,239.880005,1776800
2012-11-26,240.389999,244.320007,238.000000,243.619995,243.619995,4178300
2012-11-27,243.220001,245.669998,241.539993,243.399994,243.399994,3048500
2012-11-28,242.449997,247.229996,241.500000,247.110001,247.110001,2743400
2012-11-29,248.050003,252.479996,247.500000,251.270004,251.270004,5310500
2012-11-30,250.380005,252.649994,248.270004,252.050003,252.050003,3797400
2012-12-03,252.539993,254.160004,250.000000,250.330002,250.330002,2990600
2012-12-04,249.940002,253.000000,248.660004,252.490005,252.490005,3114700
2012-12-05,252.440002,255.550003,250.380005,253.960007,253.960007,2852200
2012-12-06,253.000000,255.169998,251.509995,253.369995,253.369995,3557900
2012-12-07,254.139999,255.210007,252.009995,253.270004,253.270004,2170300
2012-12-10,253.100006,254.779999,247.300003,247.770004,247.770004,3503800
2012-12-11,248.500000,253.479996,246.649994,250.690002,250.690002,4185200
2012-12-12,251.070007,254.360001,250.059998,251.759995,251.759995,2628100
2012-12-13,251.110001,254.539993,250.020004,251.250000,251.250000,2460200
2012-12-14,250.110001,251.899994,247.789993,249.190002,249.190002,2526900
2012-12-17,249.809998,254.000000,249.259995,253.860001,253.860001,2277000
2012-12-18,254.570007,263.109985,254.570007,260.399994,260.399994,4961000
2012-12-19,261.299988,261.670013,257.679993,257.989990,257.989990,2300000
2012-12-20,258.359985,262.410004,256.540009,261.500000,261.500000,2584600
2012-12-21,257.820007,258.380005,255.740005,256.920013,256.920013,4704600
2012-12-24,257.299988,259.500000,256.959991,258.619995,258.619995,984400
2012-12-26,257.149994,257.420013,248.039993,248.630005,248.630005,4152700
2012-12-27,248.279999,249.350006,242.860001,248.309998,248.309998,3639300
2012-12-28,245.850006,247.440002,245.050003,245.179993,245.179993,1858700
2012-12-31,243.750000,252.410004,242.750000,250.869995,250.869995,3419000
2013-01-02,256.079987,258.100006,253.259995,257.309998,257.309998,3271000
2013-01-03,257.269989,260.880005,256.369995,258.480011,258.480011,2750900
2013-01-04,257.579987,259.799988,256.649994,259.149994,259.149994,1874200
2013-01-07,262.970001,269.730011,262.670013,268.459991,268.459991,4910000
2013-01-08,267.070007,268.980011,263.570007,266.380005,266.380005,3010700
2013-01-09,268.170013,269.500000,265.399994,266.350006,266.350006,2265600
2013-01-10,268.540009,268.739990,262.299988,265.339996,265.339996,2863400
2013-01-11,265.100006,268.429993,264.109985,267.940002,267.940002,2413300
2013-01-14,268.000000,274.260010,267.540009,272.730011,272.730011,4275000
2013-01-15,270.679993,272.730011,269.299988,271.899994,271.899994,2326900
2013-01-16,270.529999,271.239990,267.829987,268.929993,268.929993,2065600
2013-01-17,271.500000,271.970001,269.209991,270.480011,270.480011,1884600
2013-01-18,270.829987,274.500000,269.600006,272.119995,272.119995,2942000
2013-01-22,271.619995,272.100006,269.230011,270.190002,270.190002,2137700
2013-01-23,270.570007,271.089996,266.649994,268.109985,268.109985,2508900
2013-01-24,269.369995,276.649994,269.369995,273.459991,273.459991,3417000
2013-01-25,275.000000,284.720001,274.399994,283.989990,283.989990,4968100
2013-01-28,283.779999,284.480011,274.399994,276.040009,276.040009,4321400
2013-01-29,275.350006,275.459991,258.350006,260.350006,260.350006,10172600
2013-01-30,283.000000,284.200012,267.109985,272.760010,272.760010,13075400
2013-01-31,271.040009,275.940002,263.700012,265.500000,265.500000,6772100
2013-02-01,268.929993,268.929993,262.799988,265.000000,265.000000,6115000
2013-02-04,262.779999,264.679993,259.070007,259.980011,259.980011,3723600
2013-02-05,262.000000,268.029999,261.459991,266.890015,266.890015,4012900
2013-02-06,265.160004,266.890015,261.109985,262.220001,262.220001,2770400
2013-02-07,264.100006,264.100006,255.110001,260.230011,260.230011,3975700
2013-02-08,261.399994,265.250000,260.549988,261.950012,261.950012,3879200
2013-02-11,263.200012,263.250000,256.600006,257.209991,257.209991,3403700
2013-02-12,259.190002,260.160004,257.000000,258.700012,258.700012,2943700
2013-02-13,261.529999,269.959991,260.299988,269.470001,269.470001,5293000
2013-02-14,267.369995,270.649994,265.399994,269.239990,269.239990,3463000
2013-02-15,267.630005,268.920013,263.109985,265.089996,265.089996,3979900
2013-02-19,265.910004,270.109985,264.500000,269.750000,269.750000,2854200
2013-02-20,270.200012,274.299988,266.369995,266.410004,266.410004,3528900
2013-02-21,265.119995,269.480011,263.250000,265.940002,265.940002,3637400
2013-02-22,266.619995,267.109985,261.609985,265.420013,265.420013,3124800
2013-02-25,266.940002,268.690002,259.649994,259.869995,259.869995,3032400
2013-02-26,260.890015,262.040009,255.729996,259.359985,259.359985,3348600
2013-02-27,259.399994,265.829987,256.859985,263.250000,263.250000,2908100
2013-02-28,261.809998,267.000000,260.630005,264.269989,264.269989,2667200
2013-03-01,263.269989,266.600006,261.040009,265.739990,265.739990,2957000
2013-03-04,265.359985,273.299988,264.140015,273.109985,273.109985,3453000
2013-03-05,274.000000,276.679993,269.989990,275.589996,275.589996,3686200
2013-03-06,275.760010,276.489990,271.829987,273.790009,273.790009,2050700
2013-03-07,274.100006,274.799988,271.850006,273.880005,273.880005,1939000
2013-03-08,275.000000,275.440002,271.500000,274.190002,274.190002,1879800
2013-03-11,273.429993,273.989990,270.399994,271.239990,271.239990,1904900
2013-03-12,271.000000,277.399994,270.359985,274.130005,274.130005,3246200
2013-03-13,275.239990,276.500000,272.640015,275.100006,275.100006,1884200
2013-03-14,269.670013,270.000000,263.529999,265.739990,265.739990,5226700
2013-03-15,264.980011,267.260010,260.049988,261.820007,261.820007,4865900
2013-03-18,259.299988,261.489990,257.119995,257.890015,257.890015,2720200
2013-03-19,258.399994,259.500000,252.619995,256.410004,256.410004,3738500
2013-03-20,258.049988,259.760010,254.550003,257.279999,257.279999,2738900
2013-03-21,256.109985,257.000000,252.679993,253.389999,253.389999,2806400
2013-03-22,254.550003,257.769989,252.070007,257.750000,257.750000,3124600
2013-03-25,258.579987,259.429993,254.500000,256.019989,256.019989,2513900
2013-03-26,257.049988,261.480011,256.279999,260.309998,260.309998,2421000
2013-03-27,258.750000,265.929993,257.899994,265.299988,265.299988,2874900
2013-03-28,265.820007,267.380005,264.059998,266.489990,266.489990,2473700
2013-04-01,266.980011,267.399994,261.010010,261.609985,261.609985,2524800
2013-04-02,262.399994,265.890015,260.549988,263.320007,263.320007,2631100
2013-04-03,262.119995,263.670013,257.750000,259.029999,259.029999,2413800
2013-04-04,259.230011,260.410004,256.119995,259.079987,259.079987,1964400
2013-04-05,255.720001,256.179993,253.669998,255.479996,255.479996,2557400
2013-04-08,255.919998,259.679993,255.630005,258.950012,258.950012,2295600
2013-04-09,258.850006,262.609985,257.000000,261.140015,261.140015,2156600
2013-04-10,261.779999,265.980011,259.320007,264.769989,264.769989,2322500
2013-04-11,264.739990,270.970001,264.739990,269.850006,269.850006,3090500
2013-04-12,270.119995,273.269989,267.019989,272.869995,272.869995,2866300
2013-04-15,271.079987,275.119995,267.100006,267.720001,267.720001,3326000
2013-04-16,269.309998,272.799988,268.059998,272.339996,272.339996,2137200
2013-04-17,270.799988,270.850006,264.250000,267.399994,267.399994,3135100
2013-04-18,266.809998,266.989990,256.600006,259.420013,259.420013,3137600
2013-04-19,258.160004,262.880005,257.500000,260.320007,260.320007,2602500
2013-04-22,259.350006,264.600006,258.029999,263.549988,263.549988,2119100
2013-04-23,264.500000,269.869995,264.500000,268.899994,268.899994,2270600
2013-04-24,269.500000,271.470001,266.809998,268.779999,268.779999,1852800
2013-04-25,271.529999,275.799988,270.500000,274.700012,274.700012,6116500
2013-04-26,269.970001,272.019989,252.809998,254.809998,254.809998,14030000
2013-04-29,254.899994,257.010010,249.149994,249.740005,249.740005,7117000
2013-04-30,249.369995,254.679993,248.559998,253.809998,253.809998,4248800
2013-05-01,253.899994,254.199997,245.750000,248.229996,248.229996,4391400
2013-05-02,248.940002,252.929993,245.779999,252.550003,252.550003,3936200
2013-05-03,256.140015,259.250000,254.699997,258.049988,258.049988,3514000
2013-05-06,258.089996,259.500000,253.419998,255.720001,255.720001,2347800
2013-05-07,256.309998,259.739990,252.910004,257.730011,257.730011,3133700
2013-05-08,256.869995,260.299988,255.330002,258.679993,258.679993,2677000
2013-05-09,258.730011,263.549988,256.880005,260.160004,260.160004,2769300
2013-05-10,260.880005,263.649994,260.209991,263.630005,263.630005,3145300
2013-05-13,262.769989,265.880005,262.000000,264.510010,264.510010,2149500
2013-05-14,264.500000,269.399994,264.029999,268.329987,268.329987,2700000
2013-05-15,267.070007,269.049988,264.559998,266.559998,266.559998,2720500
2013-05-16,265.959991,268.429993,263.850006,264.119995,264.119995,1643500
2013-05-17,265.829987,269.980011,265.000000,269.899994,269.899994,2527300
2013-05-20,269.000000,271.790009,266.500000,267.630005,267.630005,2209000
2013-05-21,268.739990,270.769989,267.660004,268.859985,268.859985,1741200
2013-05-22,267.390015,267.589996,260.799988,262.959991,262.959991,3332000
2013-05-23,260.489990,263.170013,259.589996,261.799988,261.799988,2000300
2013-05-24,259.850006,261.929993,258.339996,261.739990,261.739990,1696300
2013-05-28,266.480011,271.100006,266.000000,267.290009,267.290009,3471000
2013-05-29,265.459991,268.250000,264.839996,265.529999,265.529999,1903400
2013-05-30,265.709991,268.570007,265.609985,266.829987,266.829987,1667500
2013-05-31,266.000000,271.910004,265.940002,269.200012,269.200012,3374300
2013-06-03,268.959991,269.109985,262.950012,266.880005,266.880005,2543900
2013-06-04,267.000000,268.880005,263.019989,265.700012,265.700012,2088600
2013-06-05,265.809998,271.660004,265.019989,267.170013,267.170013,3512300
2013-06-06,267.750000,270.500000,264.209991,267.829987,267.829987,2476300
2013-06-07,269.739990,280.100006,269.130005,276.869995,276.869995,4632600
2013-06-10,276.679993,282.470001,275.239990,281.070007,281.070007,3086500
2013-06-11,276.000000,278.410004,274.239990,274.779999,274.779999,3097800
2013-06-12,276.600006,276.799988,270.450012,271.670013,271.670013,2238900
2013-06-13,271.500000,276.799988,270.290009,275.790009,275.790009,2649800
2013-06-14,275.000000,277.070007,273.440002,273.989990,273.989990,2150800
2013-06-17,276.350006,280.200012,275.649994,278.059998,278.059998,2884000
2013-06-18,279.079987,282.910004,278.109985,281.760010,281.760010,2146100
2013-06-19,281.260010,283.339996,277.869995,278.160004,278.160004,2827500
2013-06-20,275.140015,278.600006,272.390015,273.440002,273.440002,2984000
2013-06-21,274.570007,275.839996,269.790009,273.359985,273.359985,4201000
2013-06-24,271.290009,273.160004,265.000000,270.609985,270.609985,3863800
2013-06-25,272.299988,273.470001,269.000000,272.089996,272.089996,2449600
2013-06-26,273.980011,277.980011,273.500000,277.570007,277.570007,3029500
2013-06-27,279.179993,280.200012,274.540009,277.549988,277.549988,2519500
2013-06-28,276.190002,279.829987,276.190002,277.690002,277.690002,3193300
2013-07-01,279.000000,283.290009,277.160004,282.100006,282.100006,2888200
2013-07-02,281.040009,286.579987,280.589996,283.730011,283.730011,3238200
2013-07-03,282.000000,285.399994,282.000000,284.029999,284.029999,1373000
2013-07-05,285.000000,286.380005,282.070007,285.880005,285.880005,1985400
2013-07-08,286.420013,291.670013,286.140015,290.589996,290.589996,3046700
2013-07-09,291.000000,292.570007,288.010010,291.529999,291.529999,2775600
2013-07-10,291.410004,293.339996,289.399994,292.329987,292.329987,1810200
2013-07-11,294.989990,300.690002,292.100006,299.660004,299.660004,4007300
2013-07-12,298.690002,307.549988,298.500000,307.549988,307.549988,4539300
2013-07-15,307.269989,307.989990,304.350006,306.570007,306.570007,2245600
2013-07-16,307.299988,309.390015,305.510010,306.869995,306.869995,2660200
2013-07-17,306.970001,308.799988,305.690002,308.690002,308.690002,2029700
2013-07-18,306.269989,306.339996,301.869995,304.109985,304.109985,3063800
2013-07-19,304.390015,305.790009,301.910004,305.230011,305.230011,2973100
2013-07-22,309.250000,309.250000,302.000000,303.480011,303.480011,2520700
2013-07-23,303.160004,305.059998,300.559998,301.059998,301.059998,1999600
2013-07-24,303.019989,303.839996,298.040009,298.940002,298.940002,2000500
2013-07-25,299.000000,304.500000,296.750000,303.399994,303.399994,5405800
2013-07-26,299.549988,313.619995,295.549988,312.010010,312.010010,8817500
2013-07-29,311.070007,313.000000,305.899994,306.100006,306.100006,3211800
2013-07-30,307.720001,309.779999,301.570007,302.410004,302.410004,3053400
2013-07-31,303.910004,305.149994,301.000000,301.220001,301.220001,1891300
2013-08-01,303.079987,306.209991,298.899994,305.570007,305.570007,2971700
2013-08-02,304.630005,305.329987,301.500000,304.209991,304.209991,2502600
2013-08-05,303.399994,303.619995,298.299988,300.989990,300.989990,2233200
2013-08-06,300.510010,301.359985,297.519989,300.750000,300.750000,1849000
2013-08-07,300.149994,300.989990,296.149994,296.910004,296.910004,1961000
2013-08-08,298.519989,298.519989,292.549988,295.739990,295.739990,2343400
2013-08-09,295.679993,299.269989,294.299988,297.260010,297.260010,1950300
2013-08-12,295.790009,299.079987,295.260010,296.690002,296.690002,1504500
2013-08-13,295.880005,296.369995,290.670013,293.970001,293.970001,2349900
2013-08-14,294.290009,294.290009,290.540009,291.339996,291.339996,1415000
2013-08-15,288.790009,289.299988,285.149994,286.470001,286.470001,2261400
2013-08-16,286.549988,288.329987,284.500000,284.820007,284.820007,2422500
2013-08-19,285.190002,289.559998,283.480011,285.570007,285.570007,2477400
2013-08-20,285.880005,289.510010,285.739990,287.089996,287.089996,1586300
2013-08-21,285.089996,288.500000,283.829987,284.570007,284.570007,1815300
2013-08-22,284.799988,289.869995,284.799988,289.730011,289.730011,1422600
2013-08-23,291.209991,291.500000,287.899994,290.010010,290.010010,1961900
2013-08-26,290.429993,291.049988,285.619995,286.209991,286.209991,1711700
2013-08-27,283.869995,285.279999,279.739990,280.929993,280.929993,2476000
2013-08-28,280.359985,283.000000,279.329987,281.579987,281.579987,1457100
2013-08-29,281.450012,285.980011,280.000000,283.980011,283.980011,1566400
2013-08-30,284.589996,284.869995,280.000000,280.980011,280.980011,1534700
2013-09-03,284.730011,291.390015,284.170013,288.799988,288.799988,2897600
2013-09-04,288.329987,295.230011,287.579987,293.640015,293.640015,2438600
2013-09-05,293.630005,297.000000,292.709991,294.100006,294.100006,1816600
2013-09-06,295.329987,298.880005,290.799988,295.859985,295.859985,2292000
2013-09-09,297.220001,299.959991,296.600006,299.709991,299.709991,1643600
2013-09-10,300.549988,301.000000,297.220001,300.359985,300.359985,1778400
2013-09-11,298.910004,301.859985,297.839996,299.640015,299.640015,1742600
2013-09-12,299.390015,302.000000,297.660004,298.859985,298.859985,1606200
2013-09-13,300.140015,300.220001,296.200012,297.920013,297.920013,1350600
2013-09-16,299.820007,301.000000,295.260010,296.059998,296.059998,1808400
2013-09-17,297.630005,304.649994,296.010010,304.170013,304.170013,2296500
2013-09-18,304.059998,312.739990,302.910004,312.029999,312.029999,2946400
2013-09-19,313.769989,314.540009,311.040009,312.059998,312.059998,2350900
2013-09-20,312.540009,320.570007,312.410004,316.339996,316.339996,5302300
2013-09-23,314.010010,315.899994,308.769989,311.489990,311.489990,1884900
2013-09-24,312.429993,318.079987,311.279999,314.130005,314.130005,2033600
2013-09-25,314.529999,316.709991,310.750000,312.649994,312.649994,2008600
2013-09-26,313.899994,319.369995,313.260010,318.119995,318.119995,1989900
2013-09-27,316.920013,317.209991,313.350006,316.010010,316.010010,1657500
2013-09-30,313.410004,315.309998,311.059998,312.640015,312.640015,1623600
2013-10-01,314.220001,321.000000,313.649994,320.950012,320.950012,2396400
2013-10-02,318.040009,321.730011,317.519989,320.510010,320.510010,2217400
2013-10-03,320.390015,322.920013,313.019989,314.760010,314.760010,2674800
2013-10-04,315.130005,319.200012,312.619995,319.040009,319.040009,1815000
2013-10-07,315.239990,315.339996,309.739990,310.029999,310.029999,2083200
2013-10-08,311.500000,311.549988,300.269989,303.230011,303.230011,3166200
2013-10-09,303.420013,303.500000,296.500000,298.230011,298.230011,3247400
2013-10-10,304.630005,306.700012,302.589996,305.170013,305.170013,2555100
2013-10-11,304.769989,310.929993,303.839996,310.890015,310.890015,2163100
2013-10-14,309.220001,311.649994,307.000000,310.700012,310.700012,1939100
2013-10-15,309.869995,310.790009,305.260010,306.399994,306.399994,2261100
2013-10-16,308.380005,310.799988,305.549988,310.489990,310.489990,2170700
2013-10-17,307.070007,311.000000,305.239990,310.769989,310.769989,2648400
2013-10-18,319.359985,331.890015,316.750000,328.929993,328.929993,5969800
2013-10-21,329.890015,330.000000,323.799988,326.440002,326.440002,2522300
2013-10-22,327.720001,337.109985,325.679993,332.540009,332.540009,3935500
2013-10-23,330.839996,331.720001,324.059998,326.760010,326.760010,2818200
2013-10-24,329.630005,332.649994,326.750000,332.209991,332.209991,5884700
2013-10-25,358.600006,368.399994,352.619995,363.390015,363.390015,12036800
2013-10-28,359.920013,362.750000,357.200012,358.160004,358.160004,3635800
2013-10-29,358.959991,362.890015,356.290009,362.700012,362.700012,2185400
2013-10-30,362.619995,365.000000,358.649994,361.079987,361.079987,4502200
2013-10-31,361.730011,366.000000,359.000000,364.029999,364.029999,2466800
2013-11-01,365.630005,365.769989,356.100006,359.000000,359.000000,3331000
2013-11-04,360.119995,361.000000,354.399994,358.739990,358.739990,1938400
2013-11-05,356.779999,360.170013,354.839996,358.890015,358.890015,2007100
2013-11-06,360.450012,362.869995,354.500000,356.179993,356.179993,2282300
2013-11-07,355.859985,357.899994,341.880005,343.559998,343.559998,4246300
2013-11-08,345.950012,351.049988,344.040009,350.309998,350.309998,2656900
2013-11-11,350.589996,355.369995,348.059998,354.380005,354.380005,2261700
2013-11-12,352.989990,355.480011,347.279999,349.529999,349.529999,2343100
2013-11-13,347.399994,356.220001,345.679993,356.220001,356.220001,2773300
2013-11-14,357.390015,368.940002,356.429993,367.399994,367.399994,4159800
2013-11-15,367.630005,372.899994,365.549988,369.170013,369.170013,4491600
2013-11-18,370.279999,373.489990,364.670013,366.179993,366.179993,2737400
2013-11-19,365.820007,368.779999,362.500000,364.940002,364.940002,1904800
2013-11-20,367.559998,367.559998,360.450012,362.570007,362.570007,1771500
2013-11-21,364.049988,369.250000,363.299988,368.920013,368.920013,1964600
2013-11-22,370.000000,374.500000,366.309998,372.309998,372.309998,2965500
2013-11-25,373.820007,377.790009,373.179993,376.640015,376.640015,2972300
2013-11-26,377.609985,382.500000,374.820007,381.369995,381.369995,2724400
2013-11-27,383.500000,387.000000,382.609985,386.709991,386.709991,2269700
2013-11-29,389.100006,394.100006,388.619995,393.619995,393.619995,2406000
2013-12-02,399.000000,399.000000,389.100006,392.299988,392.299988,4714000
2013-12-03,390.109985,390.950012,383.100006,384.660004,384.660004,3702900
2013-12-04,383.500000,389.690002,381.489990,385.959991,385.959991,2355300
2013-12-05,386.649994,386.649994,381.369995,384.489990,384.489990,1906500
2013-12-06,388.350006,388.350006,383.829987,386.950012,386.950012,1984700
2013-12-09,388.109985,388.209991,382.570007,384.890015,384.890015,2761800
2013-12-10,383.739990,389.059998,383.019989,387.779999,387.779999,2736800
2013-12-11,387.339996,388.980011,382.000000,382.190002,382.190002,2451300
2013-12-12,381.260010,385.000000,379.500000,381.250000,381.250000,2123700
2013-12-13,385.320007,389.420013,383.799988,384.239990,384.239990,3025000
2013-12-16,385.029999,391.700012,385.000000,388.970001,388.970001,2251700
2013-12-17,390.649994,391.359985,386.500000,387.649994,387.649994,2343900
2013-12-18,389.230011,396.299988,383.100006,395.959991,395.959991,3489100
2013-12-19,394.269989,397.290009,392.600006,395.190002,395.190002,2427200
2013-12-20,396.549988,404.720001,395.779999,402.200012,402.200012,5033900
2013-12-23,403.690002,405.000000,399.200012,402.920013,402.920013,2659500
2013-12-24,402.519989,403.720001,396.369995,399.200012,399.200012,1380400
2013-12-26,401.790009,404.519989,396.809998,404.390015,404.390015,1868500
2013-12-27,404.649994,405.630005,396.250000,398.079987,398.079987,1986900
2013-12-30,399.410004,399.920013,392.450012,393.369995,393.369995,2487100
2013-12-31,394.579987,398.829987,393.799988,398.790009,398.790009,1996500
2014-01-02,398.799988,399.359985,394.019989,397.970001,397.970001,2137800
2014-01-03,398.290009,402.709991,396.220001,396.440002,396.440002,2210200
2014-01-06,395.850006,397.000000,388.420013,393.630005,393.630005,3170600
2014-01-07,395.040009,398.470001,394.290009,398.029999,398.029999,1916000
2014-01-08,398.470001,403.000000,396.040009,401.920013,401.920013,2316500
2014-01-09,403.709991,406.890015,398.440002,401.010010,401.010010,2103000
2014-01-10,402.529999,403.760010,393.799988,397.660004,397.660004,2679500
2014-01-13,397.980011,399.779999,388.450012,390.980011,390.980011,2844900
2014-01-14,392.130005,398.630005,391.290009,397.540009,397.540009,2340100
2014-01-15,398.940002,399.309998,392.529999,395.869995,395.869995,2678300
2014-01-16,393.679993,399.290009,389.410004,395.799988,395.799988,2601200
2014-01-17,394.260010,403.489990,393.660004,399.609985,399.609985,4505100
2014-01-21,403.000000,407.799988,401.600006,407.049988,407.049988,3122100
2014-01-22,408.000000,408.059998,402.000000,404.540009,404.540009,2060500
2014-01-23,401.000000,406.170013,397.790009,399.869995,399.869995,3025400
2014-01-24,398.160004,400.200012,387.269989,387.600006,387.600006,4458400
2014-01-27,390.500000,394.100006,380.489990,386.279999,386.279999,3936800
2014-01-28,387.399994,394.739990,387.119995,394.429993,394.429993,2894500
2014-01-29,392.160004,392.850006,383.239990,384.200012,384.200012,3382300
2014-01-30,393.769989,406.250000,387.700012,403.010010,403.010010,10473900
2014-01-31,371.760010,375.450012,357.760010,358.690002,358.690002,16154800
2014-02-03,358.980011,360.850006,340.100006,346.149994,346.149994,10280800
2014-02-04,349.589996,354.000000,344.019989,347.950012,347.950012,4812900
2014-02-05,346.000000,349.369995,337.730011,346.450012,346.450012,4435400
2014-02-06,347.399994,354.820007,347.399994,354.589996,354.589996,3335700
2014-02-07,358.980011,361.799988,352.489990,361.079987,361.079987,4330500
2014-02-10,361.609985,365.000000,359.350006,360.869995,360.869995,3449700
2014-02-11,361.839996,363.609985,356.250000,361.790009,361.790009,3222100
2014-02-12,356.429993,357.750000,346.320007,349.250000,349.250000,6587700
2014-02-13,347.700012,357.200012,346.500000,357.200012,357.200012,4175000
2014-02-14,359.339996,359.339996,353.350006,357.350006,357.350006,3520200
2014-02-18,355.279999,355.730011,349.450012,353.649994,353.649994,4998000
2014-02-19,352.640015,354.540009,346.100006,347.380005,347.380005,4168100
2014-02-20,348.799988,350.459991,344.380005,349.799988,349.799988,3492800
2014-02-21,352.440002,354.140015,346.750000,346.760010,346.760010,4210000
2014-02-24,345.190002,353.000000,343.290009,351.779999,351.779999,3644700
2014-02-25,353.000000,361.079987,351.579987,358.320007,358.320007,3736400
2014-02-26,359.859985,364.750000,357.170013,359.799988,359.799988,3622100
2014-02-27,357.220001,360.589996,355.500000,360.130005,360.130005,3104900
2014-02-28,360.600006,365.869995,357.079987,362.100006,362.100006,3882000
2014-03-03,358.739990,360.959991,354.480011,359.779999,359.779999,2798300
2014-03-04,363.899994,365.679993,362.459991,363.899994,363.899994,2704400
2014-03-05,364.130005,372.730011,363.899994,372.369995,372.369995,3848300
2014-03-06,374.049988,375.329987,368.899994,372.160004,372.160004,2926600
2014-03-07,374.579987,374.989990,369.529999,372.059998,372.059998,2279800
2014-03-10,372.690002,372.730011,367.000000,370.529999,370.529999,2105800
2014-03-11,370.989990,372.799988,367.279999,368.820007,368.820007,2246100
2014-03-12,366.399994,371.160004,363.609985,370.640015,370.640015,2216600
2014-03-13,376.619995,383.109985,368.079987,371.510010,371.510010,6829000
2014-03-14,372.799988,378.570007,371.549988,373.739990,373.739990,4402200
2014-03-17,375.720001,378.850006,374.880005,375.040009,375.040009,2303000
2014-03-18,377.320007,379.000000,375.000000,378.769989,378.769989,2483500
2014-03-19,378.769989,379.000000,369.420013,373.230011,373.230011,2646700
2014-03-20,370.640015,373.000000,366.220001,368.970001,368.970001,2558500
2014-03-21,371.000000,372.839996,358.399994,360.619995,360.619995,5414100
2014-03-24,360.089996,361.500000,348.600006,351.850006,351.850006,4873500
2014-03-25,354.029999,358.970001,348.839996,354.709991,354.709991,4445700
2014-03-26,357.130005,357.600006,343.399994,343.410004,343.410004,4120700
2014-03-27,343.149994,344.000000,330.880005,338.470001,338.470001,5766400
2014-03-28,340.049988,347.000000,336.079987,338.290009,338.290009,3986800
2014-03-31,342.399994,346.290009,334.059998,336.369995,336.369995,4297500
2014-04-01,338.089996,344.429993,338.000000,342.989990,342.989990,3600100
2014-04-02,345.989990,348.299988,340.380005,341.959991,341.959991,4475500
2014-04-03,341.820007,342.500000,328.459991,333.619995,333.619995,6399300
2014-04-04,335.149994,335.440002,315.609985,323.000000,323.000000,12534600
2014-04-07,320.989990,324.940002,313.130005,317.760010,317.760010,7077400
2014-04-08,321.880005,328.000000,318.440002,327.070007,327.070007,6577600
2014-04-09,328.470001,332.179993,322.500000,331.809998,331.809998,5056600
2014-04-10,330.600006,331.000000,316.500000,317.109985,317.109985,6126700
2014-04-11,314.000000,316.500000,309.500000,311.730011,311.730011,7287500
2014-04-14,317.670013,320.480011,311.279999,315.910004,315.910004,4293500
2014-04-15,316.700012,318.279999,305.500000,316.079987,316.079987,5398600
2014-04-16,321.170013,324.000000,314.709991,323.679993,323.679993,4284900
2014-04-17,319.760010,328.660004,319.760010,324.910004,324.910004,4299200
2014-04-21,323.970001,331.149994,322.309998,330.869995,330.869995,2999400
2014-04-22,332.000000,337.500000,328.940002,329.320007,329.320007,3711600
2014-04-23,333.059998,333.130005,323.390015,324.579987,324.579987,3604600
2014-04-24,329.670013,337.399994,322.950012,337.149994,337.149994,9293700
2014-04-25,316.250000,316.489990,302.709991,303.829987,303.829987,16180200
2014-04-28,304.000000,304.390015,288.000000,296.579987,296.579987,14479800
2014-04-29,296.440002,301.839996,290.450012,300.380005,300.380005,6509300
2014-04-30,298.100006,304.559998,298.100006,304.130005,304.130005,4088600
2014-05-01,304.130005,310.480011,304.000000,307.890015,307.890015,4328600
2014-05-02,310.420013,313.290009,304.309998,308.010010,308.010010,3995100
2014-05-05,306.369995,310.230011,305.000000,310.049988,310.049988,2519900
2014-05-06,309.529999,309.809998,297.040009,297.380005,297.380005,4682300
2014-05-07,295.559998,296.399994,286.679993,292.709991,292.709991,7015200
2014-05-08,290.820007,295.880005,287.230011,288.320007,288.320007,3848200
2014-05-09,290.570007,293.679993,284.380005,292.239990,292.239990,4063000
2014-05-12,294.299988,303.339996,294.160004,302.859985,302.859985,3729600
2014-05-13,302.600006,305.600006,300.750000,304.640015,304.640015,3509900
2014-05-14,302.500000,304.640015,296.660004,297.619995,297.619995,3323300
2014-05-15,298.019989,299.200012,290.380005,295.190002,295.190002,4295100
2014-05-16,292.799988,298.880005,291.549988,297.700012,297.700012,3636800
2014-05-19,295.760010,299.000000,293.809998,296.760010,296.760010,2284200
2014-05-20,297.100006,304.459991,296.750000,301.190002,301.190002,4095700
2014-05-21,302.209991,305.959991,301.519989,305.010010,305.010010,3408800
2014-05-22,305.049988,308.540009,303.010010,304.910004,304.910004,2576800
2014-05-23,305.459991,312.350006,304.899994,312.239990,312.239990,3052900
2014-05-27,314.410004,314.630005,307.380005,310.820007,310.820007,4862100
2014-05-28,309.500000,313.820007,307.420013,310.160004,310.160004,2726000
2014-05-29,310.420013,314.869995,310.200012,313.779999,313.779999,2365500
2014-05-30,314.429993,314.649994,307.570007,312.549988,312.549988,4260200
2014-06-02,312.589996,312.600006,307.000000,308.839996,308.839996,2203400
2014-06-03,305.750000,307.920013,305.070007,307.190002,307.190002,2379200
2014-06-04,306.850006,309.500000,303.839996,306.779999,306.779999,2107100
2014-06-05,308.100006,327.940002,306.899994,323.570007,323.570007,7796700
2014-06-06,325.000000,330.880005,324.929993,329.670013,329.670013,5244000
2014-06-09,331.570007,333.000000,325.649994,327.500000,327.500000,3212200
2014-06-10,327.649994,335.500000,327.500000,332.410004,332.410004,3663400
2014-06-11,336.000000,340.720001,333.880005,335.200012,335.200012,4436800
2014-06-12,335.549988,335.549988,324.660004,325.910004,325.910004,4276300
2014-06-13,327.049988,329.299988,323.529999,326.269989,326.269989,2764800
2014-06-16,324.859985,328.690002,323.519989,327.619995,327.619995,2449800
2014-06-17,327.540009,331.339996,325.230011,325.619995,325.619995,2924100
2014-06-18,328.000000,335.750000,325.000000,334.380005,334.380005,6401500
2014-06-19,335.260010,338.899994,325.980011,327.000000,327.000000,5320600
2014-06-20,327.760010,328.220001,320.420013,324.200012,324.200012,6054000
2014-06-23,323.329987,327.549988,321.410004,327.239990,327.239990,2604800
2014-06-24,327.540009,329.730011,322.739990,324.160004,324.160004,2626600
2014-06-25,324.329987,328.149994,321.739990,327.440002,327.440002,2327800
2014-06-26,328.489990,328.649994,322.130005,325.690002,325.690002,2699500
2014-06-27,325.880005,326.519989,323.269989,324.570007,324.570007,2416200
2014-06-30,324.980011,326.980011,322.239990,324.779999,324.779999,2671300
2014-07-01,325.859985,333.200012,325.100006,332.390015,332.390015,3173600
2014-07-02,333.200012,336.760010,331.660004,332.850006,332.850006,2681300
2014-07-03,334.829987,338.299988,333.079987,337.489990,337.489990,1944300
2014-07-07,337.500000,337.549988,332.519989,333.549988,333.549988,2128900
2014-07-08,333.100006,333.739990,321.399994,323.809998,323.809998,4271600
2014-07-09,324.709991,330.200012,323.149994,329.970001,329.970001,3166100
2014-07-10,324.339996,329.980011,322.649994,327.920013,327.920013,2665000
2014-07-11,334.709991,347.000000,334.709991,346.200012,346.200012,8300800
2014-07-14,347.029999,355.769989,345.359985,355.320007,355.320007,5609900
2014-07-15,353.720001,355.589996,349.399994,354.440002,354.440002,4170900
2014-07-16,355.619995,359.320007,353.000000,355.899994,355.899994,3503600
2014-07-17,353.440002,356.959991,351.380005,352.450012,352.450012,3636000
2014-07-18,354.399994,359.679993,352.079987,358.660004,358.660004,3407400
2014-07-21,358.100006,361.709991,356.720001,359.760010,359.760010,2278400
2014-07-22,355.250000,362.929993,355.250000,360.839996,360.839996,2888900
2014-07-23,359.049988,360.630005,356.619995,358.140015,358.140015,2687300
2014-07-24,359.980011,364.850006,358.519989,358.609985,358.609985,7088700
2014-07-25,317.299988,324.869995,314.760010,324.010010,324.010010,17846500
2014-07-28,324.250000,324.820007,316.500000,320.410004,320.410004,5932000
2014-07-29,321.980011,322.899994,319.500000,320.000000,320.000000,2883800
2014-07-30,321.450012,322.730011,318.500000,322.510010,322.510010,3969000
2014-07-31,320.010010,320.679993,311.859985,312.989990,312.989990,5192000
2014-08-01,313.690002,315.829987,304.589996,307.059998,307.059998,7441500
2014-08-04,308.839996,316.179993,308.500000,313.649994,313.649994,4200900
2014-08-05,313.299988,314.549988,310.059998,312.320007,312.320007,2852100
2014-08-06,310.829987,315.779999,310.200012,313.890015,313.890015,2296900
2014-08-07,315.209991,315.880005,309.649994,311.450012,311.450012,2935600
2014-08-08,311.940002,317.320007,310.660004,316.799988,316.799988,2705900
2014-08-11,318.480011,320.380005,316.880005,318.329987,318.329987,2468600
2014-08-12,318.890015,321.309998,316.950012,319.320007,319.320007,1915800
2014-08-13,327.600006,331.720001,326.140015,326.279999,326.279999,4939100
2014-08-14,327.799988,334.089996,326.709991,333.209991,333.209991,3420400
2014-08-15,334.000000,335.000000,328.320007,333.630005,333.630005,3896700
2014-08-18,335.480011,337.799988,333.769989,334.529999,334.529999,2485400
2014-08-19,334.869995,335.809998,333.010010,335.130005,335.130005,1713800
2014-08-20,334.679993,337.160004,334.019989,335.779999,335.779999,1810500
2014-08-21,336.480011,336.579987,332.230011,332.910004,332.910004,1971100
2014-08-22,332.989990,334.079987,330.799988,331.589996,331.589996,2211200
2014-08-25,333.209991,336.769989,332.709991,334.019989,334.019989,1957700
2014-08-26,337.000000,344.359985,334.549988,341.829987,341.829987,3654700
2014-08-27,342.089996,346.670013,341.339996,343.179993,343.179993,2961600
2014-08-28,340.000000,341.790009,338.799988,340.019989,340.019989,2252700
2014-08-29,341.760010,341.820007,337.679993,339.040009,339.040009,1939500
2014-09-02,339.980011,342.500000,337.160004,342.380005,342.380005,2326000
2014-09-03,342.540009,343.269989,337.549988,339.000000,339.000000,1993700
2014-09-04,343.690002,349.380005,343.579987,345.950012,345.950012,3965600
2014-09-05,346.299988,346.829987,342.500000,346.380005,346.380005,2107000
2014-09-08,344.540009,345.809998,339.040009,342.339996,342.339996,2955300
2014-09-09,341.609985,341.760010,329.179993,329.750000,329.750000,4646800
2014-09-10,334.299988,334.980011,328.820007,331.329987,331.329987,3797400
2014-09-11,329.940002,333.010010,326.390015,330.519989,330.519989,2720200
2014-09-12,329.559998,332.890015,328.790009,331.190002,331.190002,3429300
2014-09-15,330.910004,331.329987,319.000000,323.890015,323.890015,4000400
2014-09-16,321.070007,329.480011,320.100006,327.760010,327.760010,3259900
2014-09-17,327.760010,328.000000,321.519989,324.000000,324.000000,4136000
2014-09-18,325.440002,327.100006,323.709991,325.000000,325.000000,2576900
2014-09-19,327.600006,332.760010,325.570007,331.320007,331.320007,6886200
2014-09-22,328.489990,329.489990,321.059998,324.500000,324.500000,3109700
2014-09-23,322.459991,327.600006,321.250000,323.630005,323.630005,2352600
2014-09-24,324.170013,329.440002,319.559998,328.209991,328.209991,2642200
2014-09-25,327.989990,328.540009,321.399994,321.929993,321.929993,2928800
2014-09-26,320.600006,323.500000,317.640015,323.209991,323.209991,3638000
2014-09-29,320.500000,323.750000,319.000000,321.820007,321.820007,1924600
2014-09-30,321.359985,323.429993,318.510010,322.440002,322.440002,2636200
2014-10-01,322.040009,322.170013,315.549988,317.459991,317.459991,3089100
2014-10-02,316.920013,318.529999,311.309998,318.410004,318.410004,3553900
2014-10-03,320.359985,325.160004,319.529999,322.739990,322.739990,3037400
2014-10-06,323.500000,324.130005,319.600006,322.200012,322.200012,2290300
2014-10-07,319.429993,322.000000,316.670013,316.980011,316.980011,2365400
2014-10-08,316.579987,324.109985,314.140015,322.700012,322.700012,3452800
2014-10-09,321.489990,322.269989,314.519989,315.369995,315.369995,3587900
2014-10-10,314.019989,317.769989,311.380005,311.390015,311.390015,3681900
2014-10-13,309.869995,313.200012,303.470001,306.450012,306.450012,4363900
2014-10-14,308.000000,312.239990,305.750000,308.309998,308.309998,3385800
2014-10-15,304.350006,307.899994,299.100006,305.970001,305.970001,5343900
2014-10-16,293.829987,306.820007,293.829987,302.859985,302.859985,4731300
2014-10-17,307.149994,309.200012,302.720001,303.640015,303.640015,4405100
2014-10-20,302.950012,306.529999,302.019989,306.209991,306.209991,3234500
2014-10-21,309.899994,315.640015,307.070007,315.329987,315.329987,3559300
2014-10-22,315.429993,318.980011,312.640015,312.970001,312.970001,3125900
2014-10-23,313.399994,316.799988,311.399994,313.179993,313.179993,9038200
2014-10-24,284.399994,293.809998,284.000000,287.059998,287.059998,19801100
2014-10-27,285.700012,290.420013,285.019989,289.970001,289.970001,5950600
2014-10-28,289.760010,298.000000,289.760010,295.589996,295.589996,5572600
2014-10-29,299.109985,299.609985,293.070007,294.119995,294.119995,4881900
2014-10-30,293.980011,299.739990,292.359985,299.070007,299.070007,4055200
2014-10-31,305.149994,305.720001,301.500000,305.459991,305.459991,4550700
2014-11-03,306.239990,308.010010,303.239990,305.720001,305.720001,3242500
2014-11-04,303.989990,304.250000,300.170013,302.809998,302.809998,3427400
2014-11-05,303.010010,304.000000,294.160004,296.519989,296.519989,4674500
2014-11-06,296.690002,297.000000,292.290009,296.640015,296.640015,3758100
2014-11-07,297.820007,299.989990,296.290009,299.859985,299.859985,2647400
2014-11-10,300.000000,305.799988,300.000000,305.109985,305.109985,2809100
2014-11-11,305.940002,312.380005,303.649994,312.010010,312.010010,3803600
2014-11-12,310.750000,312.579987,308.790009,311.510010,311.510010,2183000
2014-11-13,312.000000,317.890015,311.510010,316.480011,316.480011,3686400
2014-11-14,317.119995,332.880005,316.399994,327.820007,327.820007,8877800
2014-11-17,326.440002,328.000000,318.029999,323.049988,323.049988,4784900
2014-11-18,323.989990,329.559998,323.250000,324.929993,324.929993,3549500
2014-11-19,327.250000,328.399994,324.019989,326.540009,326.540009,3281600
2014-11-20,324.000000,332.670013,323.329987,330.540009,330.540009,3436700
2014-11-21,335.420013,338.329987,331.470001,332.630005,332.630005,4466600
2014-11-24,334.779999,337.390015,333.600006,335.640015,335.640015,2754200
2014-11-25,335.269989,336.329987,331.279999,335.040009,335.040009,2565000
2014-11-26,333.779999,334.649994,331.750000,333.570007,333.570007,1983600
2014-11-28,336.029999,341.260010,336.029999,338.640015,338.640015,3051800
2014-12-01,338.119995,340.640015,325.929993,326.000000,326.000000,4944900
2014-12-02,327.500000,327.929993,323.250000,326.309998,326.309998,2790300
2014-12-03,325.730011,326.769989,314.359985,316.500000,316.500000,5681000
2014-12-04,315.529999,318.589996,313.470001,316.929993,316.929993,3290300
2014-12-05,316.799988,316.929993,310.839996,312.630005,312.630005,3265200
2014-12-08,311.570007,316.559998,304.820007,306.640015,306.640015,3639200
2014-12-09,302.989990,313.640015,301.140015,312.500000,312.500000,4049500
2014-12-10,312.000000,313.190002,304.679993,305.839996,305.839996,3245900
2014-12-11,307.890015,312.640015,306.010010,307.359985,307.359985,3262900
2014-12-12,303.989990,310.640015,303.010010,307.320007,307.320007,3153500
2014-12-15,308.869995,310.859985,302.149994,306.070007,306.070007,3841600
2014-12-16,304.350006,304.489990,295.010010,295.059998,295.059998,6501300
2014-12-17,296.369995,299.670013,293.029999,298.880005,298.880005,4433500
2014-12-18,304.010010,304.500000,293.250000,297.730011,297.730011,7738100
2014-12-19,296.910004,301.540009,295.519989,299.899994,299.899994,8709100
2014-12-22,301.940002,307.359985,301.940002,306.540009,306.540009,4003800
2014-12-23,306.980011,307.489990,303.250000,306.290009,306.290009,2713700
2014-12-24,306.380005,307.000000,302.880005,303.029999,303.029999,1513800
2014-12-26,305.000000,310.779999,303.809998,309.089996,309.089996,2893800
2014-12-29,307.850006,314.269989,306.579987,312.040009,312.040009,3009000
2014-12-30,309.910004,313.940002,309.339996,310.299988,310.299988,2093000
2014-12-31,311.549988,312.980011,310.010010,310.350006,310.350006,2048000
2015-01-02,312.579987,314.750000,306.959991,308.519989,308.519989,2783200
2015-01-05,307.010010,308.380005,300.850006,302.190002,302.190002,2774200
2015-01-06,302.239990,303.000000,292.380005,295.290009,295.290009,3519000
2015-01-07,297.500000,301.279999,295.329987,298.420013,298.420013,2640300
2015-01-08,300.320007,303.140015,296.109985,300.459991,300.459991,3088400
2015-01-09,301.480011,302.869995,296.679993,296.929993,296.929993,2589500
2015-01-12,297.559998,298.510010,289.279999,291.410004,291.410004,3421400
2015-01-13,297.480011,301.500000,293.230011,294.739990,294.739990,4130900
2015-01-14,291.929993,295.910004,286.500000,293.269989,293.269989,5538700
2015-01-15,294.000000,296.000000,286.820007,286.950012,286.950012,4419200
2015-01-16,286.279999,290.790009,285.250000,290.739990,290.739990,3478200
2015-01-20,292.589996,293.359985,286.390015,289.440002,289.440002,3062500
2015-01-21,289.640015,306.000000,287.260010,297.250000,297.250000,10065100
2015-01-22,300.000000,312.250000,300.000000,310.320007,310.320007,5362600
2015-01-23,308.079987,316.929993,307.720001,312.390015,312.390015,4467100
2015-01-26,311.820007,313.000000,307.519989,309.660004,309.660004,3169700
2015-01-27,306.299988,310.239990,302.630005,306.750000,306.750000,2920300
2015-01-28,309.809998,311.510010,303.799988,303.910004,303.910004,3063800
2015-01-29,304.730011,312.799988,299.329987,311.779999,311.779999,8656600
2015-01-30,346.320007,359.500000,340.739990,354.529999,354.529999,23856100
2015-02-02,350.049988,365.000000,350.010010,364.470001,364.470001,10231900
2015-02-03,360.290009,367.820007,360.209991,363.549988,363.549988,6204100
2015-02-04,358.380005,367.500000,358.230011,364.750000,364.750000,4169900
2015-02-05,366.000000,378.799988,365.899994,373.890015,373.890015,7247600
2015-02-06,374.869995,375.989990,371.010010,374.279999,374.279999,3871300
2015-02-09,371.000000,374.410004,367.200012,370.559998,370.559998,2724600
2015-02-10,371.190002,374.299988,368.510010,373.000000,373.000000,2287200
2015-02-11,371.230011,377.100006,371.100006,375.140015,375.140015,2786500
2015-02-12,375.100006,378.510010,373.149994,377.170013,377.170013,2791100
2015-02-13,378.410004,383.000000,377.010010,381.829987,381.829987,3475100
2015-02-17,377.720001,379.989990,372.670013,375.429993,375.429993,3673200
2015-02-18,373.779999,376.739990,372.850006,373.369995,373.369995,2523500
2015-02-19,373.489990,381.880005,373.429993,379.000000,379.000000,2953800
2015-02-20,378.619995,383.700012,375.839996,383.660004,383.660004,3258000
2015-02-23,383.440002,384.540009,378.000000,380.140015,380.140015,2177000
2015-02-24,378.649994,380.480011,376.160004,378.589996,378.589996,1920800
2015-02-25,377.269989,387.850006,376.540009,385.369995,385.369995,3174500
2015-02-26,384.070007,389.369995,383.279999,384.799988,384.799988,2687100
2015-02-27,384.000000,385.989990,379.790009,380.160004,380.160004,2532300
2015-03-02,380.850006,385.899994,379.480011,385.660004,385.660004,2139200
2015-03-03,383.950012,386.100006,381.600006,384.609985,384.609985,1946500
2015-03-04,385.709991,387.899994,382.190002,382.720001,382.720001,2252700
2015-03-05,385.609985,388.420013,383.890015,387.829987,387.829987,2693500
2015-03-06,385.519989,387.000000,378.880005,380.089996,380.089996,2627000
2015-03-09,378.399994,379.329987,375.279999,378.559998,378.559998,2311400
2015-03-10,377.450012,377.769989,369.179993,369.510010,369.510010,3079600
2015-03-11,370.609985,373.350006,366.260010,366.369995,366.369995,2495100
2015-03-12,368.820007,375.500000,367.519989,374.239990,374.239990,2810000
2015-03-13,371.519989,373.989990,366.679993,370.579987,370.579987,2611700
2015-03-16,370.380005,373.940002,366.720001,373.350006,373.350006,2354100
2015-03-17,371.109985,374.500000,369.640015,371.920013,371.920013,2034200
2015-03-18,369.970001,375.989990,366.700012,375.140015,375.140015,2640600
2015-03-19,373.869995,377.109985,372.190002,373.239990,373.239990,1915700
2015-03-20,376.290009,379.369995,375.920013,378.489990,378.489990,3763600
2015-03-23,378.070007,381.769989,374.940002,375.109985,375.109985,2235300
2015-03-24,373.989990,375.239990,372.269989,374.089996,374.089996,2228200
2015-03-25,375.170013,380.500000,370.290009,370.959991,370.959991,3429500
2015-03-26,369.589996,371.399994,365.649994,367.350006,367.350006,2930000
2015-03-27,367.109985,373.170013,366.570007,370.559998,370.559998,2603800
2015-03-30,371.869995,376.119995,371.549988,374.589996,374.589996,1820900
2015-03-31,373.239990,377.700012,371.510010,372.100006,372.100006,2506100
2015-04-01,372.100006,373.160004,368.339996,370.260010,370.260010,2451100
2015-04-02,370.500000,373.279999,369.000000,372.250000,372.250000,1875300
2015-04-06,370.100006,380.200012,369.359985,377.040009,377.040009,3050700
2015-04-07,376.149994,379.309998,374.029999,374.410004,374.410004,1954900
2015-04-08,374.660004,381.579987,374.649994,381.200012,381.200012,2636400
2015-04-09,380.660004,384.420013,378.799988,383.540009,383.540009,2392300
2015-04-10,384.309998,387.119995,381.320007,382.649994,382.649994,2573500
2015-04-13,383.529999,385.279999,380.140015,382.359985,382.359985,1894500
2015-04-14,383.510010,387.809998,381.209991,385.109985,385.109985,2548800
2015-04-15,384.649994,385.779999,381.640015,383.450012,383.450012,1933200
2015-04-16,383.690002,387.450012,383.549988,386.040009,386.040009,2080400
2015-04-17,382.630005,383.559998,374.399994,375.559998,375.559998,3839700
2015-04-20,378.549988,391.940002,377.000000,389.510010,389.510010,5001400
2015-04-21,391.309998,394.600006,386.799988,391.179993,391.179993,4643500
2015-04-22,391.910004,394.279999,388.000000,389.799988,389.799988,3474700
2015-04-23,390.209991,391.880005,386.149994,389.989990,389.989990,7980000
2015-04-24,439.000000,452.649994,439.000000,445.100006,445.100006,17176900
2015-04-27,443.859985,446.989990,437.410004,438.559998,438.559998,5430900
2015-04-28,438.510010,439.000000,428.040009,429.309998,429.309998,4140500
2015-04-29,426.750000,434.239990,426.029999,429.369995,429.369995,3621700
2015-04-30,427.109985,431.750000,419.239990,421.779999,421.779999,3647900
2015-05-01,423.820007,425.640015,416.000000,422.869995,422.869995,3565800
2015-05-04,424.799988,429.769989,422.420013,423.040009,423.040009,2270400
2015-05-05,422.850006,427.510010,421.019989,421.190002,421.190002,2856400
2015-05-06,421.429993,422.720001,414.549988,419.100006,419.100006,2552500
2015-05-07,424.149994,428.500000,422.850006,426.880005,426.880005,2766100
2015-05-08,430.750000,435.200012,430.170013,433.690002,433.690002,2908800
2015-05-11,432.510010,439.000000,431.369995,432.850006,432.850006,2393700
2015-05-12,431.079987,433.250000,426.709991,431.019989,431.019989,1947800
2015-05-13,429.980011,433.529999,425.799988,426.869995,426.869995,1996300
2015-05-14,429.450012,433.000000,427.010010,432.279999,432.279999,1888500
2015-05-15,428.000000,430.399994,424.299988,426.000000,426.000000,4240300
2015-05-18,426.000000,427.269989,421.459991,425.239990,425.239990,2268700
2015-05-19,424.869995,428.239990,420.630005,421.709991,421.709991,2464200
2015-05-20,420.600006,427.100006,418.359985,423.859985,423.859985,2196200
2015-05-21,428.000000,436.899994,428.000000,431.630005,431.630005,4121400
2015-05-22,431.549988,432.440002,427.609985,427.630005,427.630005,2020600
2015-05-26,426.200012,427.000000,422.000000,425.470001,425.470001,2244200
2015-05-27,427.450012,431.850006,425.010010,431.420013,431.420013,2231100
2015-05-28,429.709991,431.350006,425.470001,426.570007,426.570007,1912400
2015-05-29,427.230011,432.500000,427.230011,429.230011,429.230011,3008600
2015-06-01,430.399994,433.160004,426.200012,430.920013,430.920013,2253300
2015-06-02,430.070007,433.230011,426.250000,430.989990,430.989990,1668900
2015-06-03,434.399994,438.390015,432.750000,436.589996,436.589996,2727900
2015-06-04,434.399994,436.760010,429.260010,430.779999,430.779999,2510800
2015-06-05,429.660004,430.799988,426.500000,426.950012,426.950012,1907900
2015-06-08,425.619995,426.799988,421.429993,423.500000,423.500000,2166900
2015-06-09,422.959991,427.489990,419.140015,425.480011,425.480011,2288700
2015-06-10,426.459991,432.200012,425.660004,430.769989,430.769989,2172300
2015-06-11,432.290009,438.890015,431.470001,432.970001,432.970001,2922500
2015-06-12,431.250000,432.359985,428.260010,429.920013,429.920013,2054400
2015-06-15,427.660004,428.049988,422.640015,423.670013,423.670013,2051000
2015-06-16,424.149994,427.970001,422.670013,427.260010,427.260010,2296400
2015-06-17,428.359985,431.350006,424.750000,427.809998,427.809998,2185900
2015-06-18,430.299988,439.730011,429.410004,439.390015,439.390015,3378400
2015-06-19,440.260010,444.989990,433.239990,434.920013,434.920013,4495100
2015-06-22,437.000000,439.239990,434.179993,436.290009,436.290009,1823600
2015-06-23,435.589996,447.040009,433.690002,445.989990,445.989990,3245000
2015-06-24,444.970001,446.470001,440.230011,440.839996,440.839996,2620800
2015-06-25,438.070007,443.470001,436.390015,440.100006,440.100006,2237500
2015-06-26,441.760010,443.489990,435.059998,438.100006,438.100006,2624500
2015-06-29,434.980011,437.000000,429.000000,429.859985,429.859985,2753200
2015-06-30,434.200012,435.570007,430.459991,434.089996,434.089996,2596900
2015-07-01,439.350006,440.000000,435.579987,437.390015,437.390015,1987100
2015-07-02,437.000000,438.200012,433.480011,437.709991,437.709991,1343400
2015-07-06,435.230011,439.730011,433.519989,436.040009,436.040009,1903200
2015-07-07,435.679993,437.730011,425.570007,436.720001,436.720001,3454200
2015-07-08,434.350006,435.989990,428.829987,429.700012,429.700012,2383100
2015-07-09,434.899994,438.720001,434.149994,434.390015,434.390015,2271400
2015-07-10,440.489990,444.720001,439.000000,443.510010,443.510010,2401000
2015-07-13,448.290009,457.869995,447.540009,455.570007,455.570007,3956800
2015-07-14,462.320007,469.600006,458.160004,465.570007,465.570007,4736200
2015-07-15,463.040009,464.700012,460.200012,461.190002,461.190002,2987400
2015-07-16,465.500000,475.880005,464.799988,475.480011,475.480011,4095600
2015-07-17,477.700012,485.420013,477.250000,483.010010,483.010010,4932200
2015-07-20,492.570007,493.200012,485.399994,488.100006,488.100006,4752500
2015-07-21,487.899994,488.880005,482.549988,488.000000,488.000000,3181800
2015-07-22,485.989990,492.500000,484.899994,488.269989,488.269989,3114900
2015-07-23,491.660004,491.660004,475.700012,482.179993,482.179993,9374400
2015-07-24,578.989990,580.570007,529.349976,529.419983,529.419983,21909400
2015-07-27,527.750000,544.950012,526.599976,531.409973,531.409973,7491000
2015-07-28,536.000000,536.390015,523.119995,526.030029,526.030029,5273100
2015-07-29,530.919983,532.969971,525.020020,529.000000,529.000000,3752600
2015-07-30,527.650024,539.200012,524.289978,536.760010,536.760010,3743100
2015-07-31,539.090027,542.840027,534.520020,536.150024,536.150024,3025600
2015-08-03,537.450012,540.440002,529.359985,535.030029,535.030029,3014200
2015-08-04,529.690002,536.950012,529.159973,531.900024,531.900024,2934600
2015-08-05,538.799988,539.140015,534.119995,537.010010,537.010010,2889400
2015-08-06,539.299988,542.739990,527.520020,529.460022,529.460022,3820500
2015-08-07,529.159973,529.460022,518.210022,522.619995,522.619995,3969200
2015-08-10,528.520020,532.280029,523.000000,524.000000,524.000000,2615900
2015-08-11,523.650024,528.979980,522.000000,527.460022,527.460022,2657900
2015-08-12,523.750000,527.500000,513.059998,525.909973,525.909973,3962300
2015-08-13,527.369995,534.659973,525.489990,529.659973,529.659973,2895200
2015-08-14,528.250000,534.109985,528.250000,531.520020,531.520020,1983200
2015-08-17,531.289978,538.739990,527.119995,535.219971,535.219971,2581700
2015-08-18,535.039978,539.489990,533.000000,535.020020,535.020020,2071300
2015-08-19,533.739990,537.250000,529.000000,532.919983,532.919983,2324000
2015-08-20,530.390015,533.250000,515.770020,515.780029,515.780029,4408000
2015-08-21,507.359985,512.330017,494.470001,494.470001,494.470001,6706500
2015-08-24,463.579987,476.579987,451.000000,463.369995,463.369995,10097600
2015-08-25,487.489990,489.440002,466.250000,466.369995,466.369995,5679300
2015-08-26,484.019989,503.720001,478.760010,500.769989,500.769989,6358600
2015-08-27,513.710022,522.690002,507.260010,518.369995,518.369995,6114500
2015-08-28,517.500000,521.500000,513.039978,518.010010,518.010010,2746700
2015-08-31,516.440002,519.409973,509.070007,512.890015,512.890015,2983000
2015-09-01,499.140015,510.000000,493.429993,496.540009,496.540009,3864500
2015-09-02,505.089996,510.859985,497.720001,510.549988,510.549988,3707100
2015-09-03,514.500000,515.840027,502.570007,504.720001,504.720001,3149700
2015-09-04,497.649994,502.850006,495.640015,499.000000,499.000000,2692500
2015-09-08,508.690002,518.349976,508.510010,517.539978,517.539978,3810700
2015-09-09,524.000000,529.950012,515.059998,516.890015,516.890015,4338700
2015-09-10,515.150024,526.130005,514.780029,522.239990,522.239990,2576000
2015-09-11,521.070007,529.440002,520.609985,529.440002,529.440002,3227900
2015-09-14,529.440002,532.450012,518.580017,521.380005,521.380005,3130200
2015-09-15,523.250000,527.919983,517.200012,522.369995,522.369995,2845600
2015-09-16,521.979980,528.299988,518.520020,527.390015,527.390015,2252800
2015-09-17,526.979980,546.969971,526.570007,538.869995,538.869995,4169500
2015-09-18,534.619995,546.239990,531.349976,540.260010,540.260010,6125600
2015-09-21,544.330017,549.780029,539.590027,548.390015,548.390015,3283300
2015-09-22,539.710022,543.549988,532.659973,538.400024,538.400024,3841700
2015-09-23,538.299988,541.210022,534.000000,536.070007,536.070007,2237600
2015-09-24,530.549988,534.559998,522.869995,533.750000,533.750000,3501000
2015-09-25,542.570007,542.799988,521.400024,524.250000,524.250000,4031000
2015-09-28,520.020020,520.280029,494.329987,504.059998,504.059998,5434500
2015-09-29,506.000000,511.480011,490.500000,496.070007,496.070007,4457500
2015-09-30,505.440002,512.799988,501.670013,511.890015,511.890015,3990400
2015-10-01,511.000000,520.799988,506.000000,520.719971,520.719971,3768500
2015-10-02,512.989990,532.599976,508.100006,532.539978,532.539978,4597800
2015-10-05,536.989990,545.909973,536.000000,543.679993,543.679993,3391400
2015-10-06,545.500000,551.500000,533.330017,537.479980,537.479980,4502800
2015-10-07,541.789978,542.000000,529.000000,541.940002,541.940002,3812100
2015-10-08,536.710022,539.390015,519.890015,533.159973,533.159973,4676400
2015-10-09,534.479980,541.789978,530.270020,539.799988,539.799988,3537400
2015-10-12,539.960022,550.820007,539.799988,550.190002,550.190002,2776100
2015-10-13,546.260010,553.200012,543.099976,548.900024,548.900024,2938000
2015-10-14,551.340027,552.250000,539.679993,544.830017,544.830017,3582100
2015-10-15,547.750000,563.000000,547.000000,562.440002,562.440002,4937000
2015-10-16,565.270020,570.940002,560.309998,570.760010,570.760010,4315800
2015-10-19,570.760010,579.000000,567.380005,573.150024,573.150024,4375400
2015-10-20,572.000000,573.000000,555.280029,560.880005,560.880005,4327900
2015-10-21,563.869995,565.250000,552.520020,555.770020,555.770020,3343600
2015-10-22,562.700012,569.150024,556.669983,563.909973,563.909973,7779400
2015-10-23,617.679993,619.450012,595.359985,599.030029,599.030029,10692700
2015-10-26,602.299988,609.849976,596.289978,608.609985,608.609985,4269700
2015-10-27,608.599976,614.710022,605.530029,611.010010,611.010010,3787100
2015-10-28,612.299988,617.229980,609.500000,617.099976,617.099976,3926200
2015-10-29,617.700012,627.539978,615.390015,626.549988,626.549988,3858600
2015-10-30,626.010010,630.719971,625.280029,625.900024,625.900024,3874400
2015-11-02,627.130005,628.630005,620.409973,628.349976,628.349976,2816500
2015-11-03,629.530029,629.890015,622.000000,625.309998,625.309998,3246900
2015-11-04,627.760010,645.929993,627.349976,640.950012,640.950012,4831800
2015-11-05,647.099976,657.000000,643.090027,655.650024,655.650024,4723800
2015-11-06,655.000000,662.260010,652.000000,659.369995,659.369995,4092200
2015-11-09,658.650024,661.960022,647.849976,655.489990,655.489990,4048800
2015-11-10,651.010010,660.000000,647.260010,659.679993,659.679993,3489500
2015-11-11,663.250000,675.960022,663.250000,673.250000,673.250000,5387300
2015-11-12,673.000000,675.640015,664.219971,665.599976,665.599976,4284700
2015-11-13,663.570007,667.000000,640.450012,642.349976,642.349976,6261100
2015-11-16,640.919983,649.989990,622.289978,647.809998,647.809998,7435900
2015-11-17,650.650024,653.250000,641.000000,643.299988,643.299988,4320200
2015-11-18,646.510010,664.880005,646.369995,663.539978,663.539978,4469800
2015-11-19,664.989990,672.859985,659.000000,661.270020,661.270020,4705200
2015-11-20,667.940002,668.869995,657.570007,668.450012,668.450012,3896100
2015-11-23,671.500000,682.770020,670.119995,678.989990,678.989990,4385100
2015-11-24,674.140015,675.799988,661.210022,671.150024,671.150024,4543400
2015-11-25,675.000000,679.700012,671.239990,675.340027,675.340027,2697900
2015-11-27,680.799988,680.989990,672.099976,673.260010,673.260010,1966800
2015-11-30,675.900024,681.289978,664.599976,664.799988,664.799988,5693200
2015-12-01,673.750000,681.000000,667.859985,679.059998,679.059998,4751200
2015-12-02,681.000000,684.820007,674.250000,676.010010,676.010010,4273500
2015-12-03,679.440002,682.789978,661.479980,666.250000,666.250000,5064700
2015-12-04,666.000000,674.780029,661.400024,672.640015,672.640015,4534800
2015-12-07,674.739990,675.460022,660.500000,669.830017,669.830017,3732800
2015-12-08,663.130005,679.989990,659.789978,677.330017,677.330017,3651900
2015-12-09,678.000000,679.000000,655.679993,664.789978,664.789978,5158200
2015-12-10,665.590027,668.530029,659.559998,662.320007,662.320007,3440200
2015-12-11,651.229980,657.880005,639.619995,640.150024,640.150024,5474400
2015-12-14,641.750000,658.590027,635.270020,657.909973,657.909973,4329700
2015-12-15,665.030029,671.500000,657.349976,658.640015,658.640015,4753400
2015-12-16,663.559998,677.349976,659.320007,675.770020,675.770020,3964500
2015-12-17,680.000000,682.500000,670.650024,670.650024,670.650024,3681600
2015-12-18,668.650024,676.840027,664.130005,664.140015,664.140015,6841300
2015-12-21,668.500000,669.900024,658.929993,664.510010,664.510010,3250900
2015-12-22,666.830017,668.489990,659.260010,663.150024,663.150024,2664000
2015-12-23,666.500000,666.599976,656.630005,663.700012,663.700012,2722900
2015-12-24,663.349976,664.679993,660.599976,662.789978,662.789978,1093000
2015-12-28,665.559998,675.500000,665.500000,675.200012,675.200012,3775800
2015-12-29,677.979980,696.440002,677.890015,693.969971,693.969971,5735000
2015-12-30,691.890015,695.489990,686.380005,689.070007,689.070007,3519000
2015-12-31,686.080017,687.750000,675.890015,675.890015,675.890015,3749600
2016-01-04,656.289978,657.719971,627.510010,636.989990,636.989990,9314500
2016-01-05,646.859985,646.909973,627.650024,633.789978,633.789978,5822600
2016-01-06,622.000000,639.789978,620.309998,632.650024,632.650024,5329200
2016-01-07,621.799988,630.000000,605.210022,607.940002,607.940002,7074900
2016-01-08,619.659973,624.140015,606.000000,607.049988,607.049988,5512900
2016-01-11,612.479980,619.849976,598.570007,617.739990,617.739990,4869200
2016-01-12,625.250000,625.989990,612.239990,617.890015,617.890015,4724100
2016-01-13,620.880005,620.880005,579.159973,581.809998,581.809998,7655200
2016-01-14,580.250000,602.250000,569.880005,593.000000,593.000000,7238000
2016-01-15,572.239990,584.619995,565.299988,570.179993,570.179993,7784500
2016-01-19,577.090027,584.000000,566.450012,574.479980,574.479980,4807200
2016-01-20,564.359985,578.450012,547.179993,571.770020,571.770020,7966400
2016-01-21,573.580017,588.809998,568.219971,575.020020,575.020020,4952200
2016-01-22,588.729980,600.099976,584.109985,596.380005,596.380005,5120100
2016-01-25,597.989990,608.500000,594.559998,596.530029,596.530029,4396100
2016-01-26,603.450012,604.500000,590.380005,601.250000,601.250000,3743200
2016-01-27,601.989990,603.390015,578.780029,583.349976,583.349976,5152900
2016-01-28,608.369995,638.059998,597.549988,635.349976,635.349976,14015200
2016-01-29,571.979980,593.000000,570.000000,587.000000,587.000000,14677600
2016-02-01,578.150024,581.799988,570.309998,574.809998,574.809998,6355100
2016-02-02,570.000000,571.559998,550.090027,552.099976,552.099976,6312000
2016-02-03,553.500000,556.000000,521.900024,531.070007,531.070007,10048700
2016-02-04,525.000000,538.989990,519.219971,536.260010,536.260010,6176600
2016-02-05,529.280029,529.450012,499.190002,502.130005,502.130005,9708900
2016-02-08,486.470001,493.500000,475.209991,488.100006,488.100006,9825500
2016-02-09,478.010010,498.380005,474.000000,482.070007,482.070007,7045900
2016-02-10,491.760010,504.660004,486.000000,490.480011,490.480011,6786200
2016-02-11,491.170013,509.299988,484.000000,503.820007,503.820007,7397400
2016-02-12,510.700012,516.750000,501.489990,507.079987,507.079987,5384800
2016-02-16,519.479980,524.450012,511.660004,521.099976,521.099976,5118500
2016-02-17,528.739990,537.479980,519.390015,534.099976,534.099976,4824000
2016-02-18,541.190002,541.200012,523.729980,525.000000,525.000000,4735000
2016-02-19,520.710022,535.950012,515.349976,534.900024,534.900024,4974700
2016-02-22,542.200012,560.650024,541.080017,559.500000,559.500000,5566600
2016-02-23,555.549988,556.909973,545.330017,552.940002,552.940002,4050800
2016-02-24,545.750000,554.270020,533.150024,554.039978,554.039978,6231700
2016-02-25,555.520020,559.390015,545.289978,555.150024,555.150024,4510500
2016-02-26,560.119995,562.500000,553.169983,555.229980,555.229980,4877000
2016-02-29,554.000000,564.809998,552.510010,552.520020,552.520020,4145400
2016-03-01,556.289978,579.250000,556.000000,579.039978,579.039978,5038500
2016-03-02,581.750000,585.000000,573.700012,580.210022,580.210022,4582200
2016-03-03,577.960022,579.869995,573.109985,577.489990,577.489990,2736700
2016-03-04,581.070007,581.400024,571.070007,575.140015,575.140015,3416500
2016-03-07,573.539978,573.630005,555.549988,562.799988,562.799988,4926900
2016-03-08,557.869995,571.349976,554.739990,560.260010,560.260010,4730000
2016-03-09,559.559998,560.349976,550.130005,559.469971,559.469971,4377300
2016-03-10,566.739990,567.000000,547.900024,558.929993,558.929993,3914300
2016-03-11,566.950012,570.059998,562.729980,569.609985,569.609985,3771300
2016-03-14,567.000000,576.890015,563.049988,573.369995,573.369995,3454200
2016-03-15,571.000000,581.520020,567.000000,577.020020,577.020020,3876800
2016-03-16,576.640015,581.320007,571.140015,574.270020,574.270020,3537700
2016-03-17,569.510010,571.400024,555.010010,559.440002,559.440002,5928100
2016-03-18,560.940002,562.330017,546.090027,552.080017,552.080017,7296900
2016-03-21,548.909973,555.239990,538.580017,553.979980,553.979980,5155700
2016-03-22,545.109985,562.760010,545.049988,560.479980,560.479980,4000600
2016-03-23,561.000000,572.479980,558.099976,569.630005,569.630005,3983700
2016-03-24,567.109985,583.549988,567.080017,582.950012,582.950012,5185500
2016-03-28,584.400024,584.750000,575.559998,579.869995,579.869995,3121500
2016-03-29,580.150024,595.849976,576.500000,593.859985,593.859985,4167100
2016-03-30,596.710022,603.239990,595.000000,598.690002,598.690002,3890500
2016-03-31,599.280029,600.750000,592.210022,593.640015,593.640015,2681800
2016-04-01,590.489990,599.030029,588.299988,598.500000,598.500000,2917400
2016-04-04,599.000000,599.500000,590.549988,593.190002,593.190002,2470800
2016-04-05,590.770020,593.469971,585.250000,586.140015,586.140015,2308900
2016-04-06,587.520020,602.390015,587.500000,602.080017,602.080017,2833500
2016-04-07,598.760010,599.599976,589.080017,591.429993,591.429993,3189000
2016-04-08,594.320007,597.859985,589.000000,594.599976,594.599976,2591900
2016-04-11,596.140015,604.000000,594.909973,595.929993,595.929993,2704300
2016-04-12,598.400024,604.059998,592.309998,603.169983,603.169983,2636300
2016-04-13,607.679993,616.809998,605.289978,614.820007,614.820007,4228300
2016-04-14,615.070007,624.380005,615.070007,620.750000,620.750000,3474300
2016-04-15,621.919983,626.770020,618.109985,625.890015,625.890015,2887700
2016-04-18,625.349976,637.640015,624.960022,635.349976,635.349976,4336400
2016-04-19,637.140015,638.010010,620.799988,627.900024,627.900024,4055900
2016-04-20,630.000000,636.549988,623.000000,632.989990,632.989990,2609400
2016-04-21,631.000000,637.820007,628.500000,631.000000,631.000000,2596300
2016-04-22,624.469971,628.250000,611.559998,620.500000,620.500000,5083900
2016-04-25,616.609985,626.979980,616.250000,626.200012,626.200012,2682900
2016-04-26,626.169983,626.750000,614.880005,616.880005,616.880005,2521400
2016-04-27,611.799988,615.950012,601.280029,606.570007,606.570007,4068800
2016-04-28,615.539978,626.799988,599.200012,602.000000,602.000000,7872600
2016-04-29,666.000000,669.979980,654.000000,659.590027,659.590027,10310700
2016-05-02,663.919983,685.500000,662.030029,683.849976,683.849976,6578500
2016-05-03,677.359985,680.299988,670.429993,671.320007,671.320007,4923400
2016-05-04,662.590027,674.000000,662.140015,670.900024,670.900024,4574500
2016-05-05,673.309998,676.489990,656.000000,659.090027,659.090027,4884100
2016-05-06,656.049988,676.950012,656.010010,673.950012,673.950012,4365300
2016-05-09,673.950012,686.979980,671.409973,679.750000,679.750000,3982200
2016-05-10,694.000000,704.549988,693.500000,703.070007,703.070007,6087000
2016-05-11,705.789978,719.000000,701.650024,713.229980,713.229980,7338200
2016-05-12,717.380005,722.450012,711.510010,717.929993,717.929993,5048200
2016-05-13,714.640015,719.250000,706.510010,709.919983,709.919983,4763400
2016-05-16,710.130005,713.250000,700.280029,710.659973,710.659973,5432900
2016-05-17,709.900024,714.469971,693.909973,695.270020,695.270020,5121400
2016-05-18,689.559998,702.539978,688.760010,697.450012,697.450012,4283200
2016-05-19,691.880005,699.400024,689.559998,698.520020,698.520020,3025600
2016-05-20,701.049988,707.239990,700.000000,702.799988,702.799988,2916200
2016-05-23,704.250000,706.000000,696.419983,696.750000,696.750000,2579200
2016-05-24,698.010010,707.500000,698.000000,704.200012,704.200012,3033800
2016-05-25,708.000000,710.859985,705.520020,708.349976,708.349976,3267700
2016-05-26,708.330017,715.000000,707.289978,714.909973,714.909973,2436800
2016-05-27,715.000000,716.599976,711.099976,712.239990,712.239990,2249200
2016-05-31,712.330017,724.229980,711.320007,722.789978,722.789978,3618300
2016-06-01,720.900024,726.429993,718.219971,719.440002,719.440002,3263100
2016-06-02,720.969971,728.280029,715.500000,728.239990,728.239990,3020700
2016-06-03,726.739990,727.000000,718.429993,725.539978,725.539978,3367300
2016-06-06,726.500000,731.500000,724.419983,726.729980,726.729980,2704800
2016-06-07,729.890015,730.000000,720.549988,723.739990,723.739990,2732500
2016-06-08,726.400024,729.419983,721.599976,726.640015,726.640015,2223400
2016-06-09,723.099976,728.909973,722.299988,727.650024,727.650024,2170300
2016-06-10,722.349976,724.979980,714.210022,717.909973,717.909973,3425700
2016-06-13,714.010010,721.989990,711.159973,715.239990,715.239990,3352200
2016-06-14,712.330017,720.809998,712.270020,719.299988,719.299988,2506900
2016-06-15,722.000000,722.559998,713.349976,714.260010,714.260010,2709400
2016-06-16,712.049988,718.000000,705.299988,717.510010,717.510010,3098000
2016-06-17,718.190002,718.200012,699.179993,706.390015,706.390015,5897800
2016-06-20,713.500000,721.309998,710.809998,714.010010,714.010010,3677200
2016-06-21,715.719971,718.400024,712.719971,715.820007,715.820007,2137500
2016-06-22,716.580017,717.000000,707.570007,710.599976,710.599976,2260500
2016-06-23,715.500000,722.119995,712.500000,722.080017,722.080017,2825000
2016-06-24,693.000000,712.530029,692.200012,698.960022,698.960022,7632500
2016-06-27,692.010010,696.820007,682.119995,691.359985,691.359985,5568000
2016-06-28,700.000000,708.000000,698.169983,707.950012,707.950012,4037000
2016-06-29,715.750000,719.500000,713.539978,715.599976,715.599976,3070100
2016-06-30,717.200012,719.369995,712.539978,715.619995,715.619995,2855100
2016-07-01,717.320007,728.000000,716.539978,725.679993,725.679993,2920400
2016-07-05,722.799988,729.559998,719.609985,728.099976,728.099976,2431400
2016-07-06,725.710022,737.770020,722.580017,737.609985,737.609985,3938200
2016-07-07,739.330017,739.549988,731.630005,736.570007,736.570007,2936700
2016-07-08,740.140015,746.099976,738.000000,745.809998,745.809998,3429200
2016-07-11,750.000000,755.900024,747.000000,753.780029,753.780029,3195300
2016-07-12,756.859985,757.340027,740.330017,748.210022,748.210022,5623700
2016-07-13,746.760010,756.869995,741.250000,742.630005,742.630005,4142300
2016-07-14,748.859985,749.039978,739.020020,741.200012,741.200012,2390500
2016-07-15,746.549988,746.549988,734.049988,735.440002,735.440002,3121400
2016-07-18,735.489990,741.599976,728.719971,736.070007,736.070007,2954900
2016-07-19,732.500000,743.330017,732.309998,739.950012,739.950012,2216800
2016-07-20,744.000000,746.250000,740.700012,745.719971,745.719971,2214000
2016-07-21,747.500000,749.359985,742.789978,744.429993,744.429993,2317100
2016-07-22,747.789978,751.280029,743.530029,744.859985,744.859985,2277700
2016-07-25,746.549988,748.500000,735.349976,739.609985,739.609985,2679300
2016-07-26,742.710022,743.130005,732.750000,735.590027,735.590027,2529700
2016-07-27,737.969971,740.940002,733.859985,736.669983,736.669983,2831800
2016-07-28,745.979980,753.359985,739.700012,752.609985,752.609985,7617600
2016-07-29,765.000000,766.000000,755.000000,758.809998,758.809998,6777100
2016-08-01,759.869995,770.500000,757.059998,767.739990,767.739990,3578200
2016-08-02,763.809998,765.010010,757.020020,760.580017,760.580017,3603300
2016-08-03,757.059998,758.890015,752.250000,754.640015,754.640015,3581500
2016-08-04,753.700012,765.000000,750.349976,760.770020,760.770020,3176000
2016-08-05,764.809998,768.469971,763.090027,765.979980,765.979980,2704400
2016-08-08,766.809998,767.000000,761.020020,766.559998,766.559998,1986300
2016-08-09,767.390015,772.599976,766.900024,768.309998,768.309998,1876100
2016-08-10,769.799988,772.099976,766.190002,768.559998,768.559998,1604300
2016-08-11,769.940002,773.750000,769.119995,771.239990,771.239990,2016300
2016-08-12,768.460022,773.150024,768.419983,772.559998,772.559998,1563300
2016-08-15,771.900024,772.039978,767.710022,768.489990,768.489990,2118500
2016-08-16,768.619995,768.729980,763.820007,764.039978,764.039978,1604600
2016-08-17,764.409973,765.219971,759.200012,764.630005,764.630005,1891100
2016-08-18,764.000000,765.169983,760.599976,764.460022,764.460022,1458800
2016-08-19,761.900024,762.489990,756.890015,757.309998,757.309998,2343200
2016-08-22,757.500000,759.849976,752.099976,759.479980,759.479980,1679300
2016-08-23,763.309998,764.700012,761.000000,762.450012,762.450012,1524100
2016-08-24,763.000000,763.409973,755.359985,757.250000,757.250000,1744100
2016-08-25,756.000000,760.559998,754.739990,759.219971,759.219971,1623000
2016-08-26,760.049988,770.000000,759.799988,769.000000,769.000000,2776800
2016-08-29,768.719971,774.979980,768.599976,771.289978,771.289978,2185700
2016-08-30,771.049988,771.840027,765.559998,767.580017,767.580017,1709200
2016-08-31,766.599976,769.640015,764.000000,769.159973,769.159973,1633800
2016-09-01,770.900024,772.039978,766.750000,770.619995,770.619995,1792300
2016-09-02,774.109985,776.000000,771.700012,772.440002,772.440002,2181800
2016-09-06,774.039978,789.479980,770.219971,788.869995,788.869995,3719800
2016-09-07,789.530029,790.789978,784.330017,784.479980,784.479980,2424600
2016-09-08,783.890015,786.500000,781.440002,784.059998,784.059998,2026400
2016-09-09,779.359985,781.000000,760.109985,760.140015,760.140015,4257300
2016-09-12,757.349976,772.659973,756.000000,771.489990,771.489990,3124700
2016-09-13,768.770020,769.890015,759.049988,761.010010,761.010010,3117200
2016-09-14,762.200012,767.500000,758.849976,761.090027,761.090027,2523000
2016-09-15,762.000000,770.869995,757.580017,769.690002,769.690002,3034000
2016-09-16,773.280029,780.460022,771.659973,778.520020,778.520020,5499200
2016-09-19,779.969971,781.940002,771.000000,775.099976,775.099976,2292500
2016-09-20,776.000000,781.369995,776.000000,780.219971,780.219971,1937200
2016-09-21,783.250000,790.690002,779.010010,789.739990,789.739990,2718600
2016-09-22,794.270020,805.890015,794.270020,804.700012,804.700012,4078900
2016-09-23,803.130005,807.750000,802.119995,805.750000,805.750000,2353500
2016-09-26,801.799988,805.929993,797.150024,799.159973,799.159973,2651400
2016-09-27,801.849976,816.640015,801.109985,816.109985,816.109985,3819600
2016-09-28,818.000000,830.140015,817.030029,828.719971,828.719971,4422100
2016-09-29,828.260010,837.500000,824.630005,829.049988,829.049988,4922200
2016-09-30,832.609985,839.950012,832.400024,837.309998,837.309998,4430600
2016-10-03,836.000000,839.859985,831.250000,836.739990,836.739990,2769400
2016-10-04,840.909973,842.369995,830.260010,834.030029,834.030029,2950300
2016-10-05,838.000000,845.669983,836.119995,844.359985,844.359985,3469100
2016-10-06,843.700012,847.210022,840.599976,841.659973,841.659973,2684000
2016-10-07,845.789978,845.950012,837.450012,839.429993,839.429993,2426200
2016-10-10,843.250000,845.200012,840.270020,841.710022,841.710022,1818000
2016-10-11,841.020020,841.289978,828.349976,831.000000,831.000000,3588200
2016-10-12,834.000000,837.669983,830.099976,834.090027,834.090027,2380400
2016-10-13,829.000000,831.799988,821.210022,829.280029,829.280029,3091400
2016-10-14,835.080017,835.739990,822.960022,822.960022,822.960022,2999800
2016-10-17,821.500000,822.000000,811.679993,812.950012,812.950012,3361500
2016-10-18,822.109985,823.260010,815.020020,817.650024,817.650024,2480800
2016-10-19,820.400024,820.669983,815.169983,817.690002,817.690002,2090700
2016-10-20,813.989990,815.710022,803.099976,810.320007,810.320007,3152000
2016-10-21,809.359985,819.419983,809.000000,818.989990,818.989990,2793000
2016-10-24,824.950012,838.299988,822.210022,838.090027,838.090027,4060900
2016-10-25,839.299988,843.090027,833.219971,835.179993,835.179993,3248400
2016-10-26,832.760010,833.440002,820.000000,822.590027,822.590027,3998100
2016-10-27,831.239990,831.719971,815.429993,818.359985,818.359985,7406400
2016-10-28,782.000000,789.489990,774.609985,776.320007,776.320007,10841100
2016-10-31,781.030029,793.700012,780.109985,789.820007,789.820007,5413300
2016-11-01,799.000000,800.840027,776.710022,785.409973,785.409973,5305400
2016-11-02,783.929993,784.750000,763.549988,765.559998,765.559998,5026500
2016-11-03,765.049988,777.000000,764.000000,767.030029,767.030029,3872500
2016-11-04,762.789978,766.000000,753.229980,755.049988,755.049988,5122100
2016-11-07,771.640015,787.729980,770.940002,784.929993,784.929993,5984400
2016-11-08,784.969971,791.739990,779.099976,787.750000,787.750000,3373300
2016-11-09,764.000000,777.500000,760.090027,771.880005,771.880005,8562900
2016-11-10,778.809998,778.830017,717.700012,742.380005,742.380005,12747000
2016-11-11,735.729980,743.260010,728.900024,739.010010,739.010010,6622800
2016-11-14,745.510010,746.000000,710.099976,719.070007,719.070007,7283200
2016-11-15,730.000000,746.780029,725.989990,743.239990,743.239990,6755800
2016-11-16,739.880005,749.869995,735.609985,746.489990,746.489990,3601400
2016-11-17,749.320007,757.500000,748.000000,756.400024,756.400024,3690100
2016-11-18,761.000000,767.739990,757.640015,760.159973,760.159973,4373400
2016-11-21,766.000000,780.349976,765.109985,780.000000,780.000000,4614600
2016-11-22,788.169983,792.400024,781.000000,785.330017,785.330017,5311300
2016-11-23,781.729980,781.750000,773.119995,780.119995,780.119995,3522500
2016-11-25,786.500000,786.750000,777.900024,780.369995,780.369995,1837100
2016-11-28,776.989990,777.000000,764.239990,766.770020,766.770020,4438800
2016-11-29,768.000000,769.890015,761.320007,762.520020,762.520020,3272300
2016-11-30,762.000000,768.090027,750.250000,750.570007,750.570007,4625900
2016-12-01,752.409973,753.369995,738.030029,743.650024,743.650024,4666000
2016-12-02,743.400024,748.489990,736.700012,740.340027,740.340027,3561300
2016-12-05,745.000000,761.489990,742.000000,759.359985,759.359985,4314700
2016-12-06,763.989990,768.239990,757.250000,764.719971,764.719971,3794700
2016-12-07,764.549988,770.419983,755.820007,770.419983,770.419983,3684900
2016-12-08,771.869995,773.789978,765.190002,767.330017,767.330017,3189600
2016-12-09,770.000000,770.250000,765.340027,768.659973,768.659973,2470900
2016-12-12,766.400024,766.890015,757.200012,760.119995,760.119995,2963900
2016-12-13,764.960022,782.460022,762.000000,774.340027,774.340027,5285300
2016-12-14,778.250000,780.859985,762.809998,768.820007,768.820007,5454800
2016-12-15,766.280029,769.099976,760.309998,761.000000,761.000000,3801900
2016-12-16,765.000000,765.130005,754.000000,757.770020,757.770020,4828700
2016-12-19,758.890015,770.500000,756.159973,766.000000,766.000000,3113200
2016-12-20,768.650024,774.390015,767.710022,771.219971,771.219971,2703600
2016-12-21,770.000000,771.219971,765.700012,770.599976,770.599976,2044600
2016-12-22,768.119995,771.210022,763.020020,766.340027,766.340027,2543600
2016-12-23,764.549988,766.500000,757.989990,760.590027,760.590027,1976900
2016-12-27,763.400024,774.650024,761.200012,771.400024,771.400024,2638700
2016-12-28,776.250000,780.000000,770.500000,772.130005,772.130005,3301000
2016-12-29,772.400024,773.400024,760.849976,765.150024,765.150024,3153500
2016-12-30,766.469971,767.400024,748.280029,749.869995,749.869995,4139400
2017-01-03,757.919983,758.760010,747.700012,753.669983,753.669983,3521100
2017-01-04,758.390015,759.679993,754.200012,757.179993,757.179993,2510500
2017-01-05,761.549988,782.400024,760.260010,780.450012,780.450012,5830100
2017-01-06,782.359985,799.440002,778.479980,795.989990,795.989990,5986200
2017-01-09,798.000000,801.770020,791.770020,796.919983,796.919983,3440100
2017-01-10,796.599976,798.000000,789.539978,795.900024,795.900024,2558400
2017-01-11,793.659973,799.500000,789.510010,799.020020,799.020020,2992800
2017-01-12,800.309998,814.130005,799.500000,813.640015,813.640015,4873900
2017-01-13,814.320007,821.650024,811.400024,817.140015,817.140015,3791900
2017-01-17,815.700012,816.000000,803.440002,809.719971,809.719971,3659400
2017-01-18,809.500000,811.729980,804.270020,807.479980,807.479980,2354200
2017-01-19,810.000000,813.510010,807.320007,809.039978,809.039978,2540800
2017-01-20,815.280029,816.020020,806.260010,808.330017,808.330017,3376200
2017-01-23,806.799988,818.500000,805.080017,817.880005,817.880005,2797500
2017-01-24,822.000000,823.989990,814.500000,822.440002,822.440002,2971700
2017-01-25,825.789978,837.419983,825.289978,836.520020,836.520020,3922600
2017-01-26,835.530029,843.840027,833.000000,839.150024,839.150024,3586300
2017-01-27,839.000000,839.700012,829.440002,835.770020,835.770020,2998700
2017-01-30,833.000000,833.500000,816.380005,830.380005,830.380005,3747300
2017-01-31,823.750000,826.989990,819.559998,823.479980,823.479980,3137200
2017-02-01,829.210022,833.780029,824.940002,832.349976,832.349976,3850200
2017-02-02,836.590027,842.489990,828.260010,839.950012,839.950012,7350500
2017-02-03,806.719971,818.299988,804.000000,810.200012,810.200012,10868800
2017-02-06,809.799988,810.719971,803.000000,807.640015,807.640015,3897300
2017-02-07,809.309998,816.159973,807.500000,812.500000,812.500000,3466100
2017-02-08,812.690002,821.479980,812.500000,819.710022,819.710022,2858000
2017-02-09,821.599976,825.000000,819.710022,821.359985,821.359985,2484900
2017-02-10,823.820007,828.000000,822.849976,827.460022,827.460022,2429600
2017-02-13,831.619995,843.000000,828.549988,836.530029,836.530029,4172600
2017-02-14,837.000000,838.309998,831.450012,836.390015,836.390015,2787900
2017-02-15,834.000000,842.809998,832.820007,842.700012,842.700012,2968900
2017-02-16,841.840027,845.000000,839.380005,844.140015,844.140015,2714700
2017-02-17,842.000000,847.270020,840.729980,845.070007,845.070007,3112300
2017-02-21,848.840027,857.979980,847.250000,856.440002,856.440002,3507700
2017-02-22,856.950012,858.429993,852.179993,855.609985,855.609985,2617000
2017-02-23,857.570007,860.859985,848.000000,852.190002,852.190002,3462000
2017-02-24,844.690002,845.809998,837.750000,845.239990,845.239990,3688000
2017-02-27,842.380005,852.500000,839.669983,848.640015,848.640015,2713600
2017-02-28,851.450012,854.090027,842.049988,845.039978,845.039978,2793700
2017-03-01,853.049988,854.830017,849.010010,853.080017,853.080017,2760100
2017-03-02,853.080017,854.820007,847.280029,848.909973,848.909973,2132100
2017-03-03,847.200012,851.989990,846.270020,849.880005,849.880005,1941100
2017-03-06,845.229980,848.489990,841.119995,846.609985,846.609985,2610400
2017-03-07,845.479980,848.460022,843.750000,846.020020,846.020020,2247600
2017-03-08,848.000000,853.070007,846.789978,850.500000,850.500000,2286500
2017-03-09,851.000000,856.400024,850.309998,853.000000,853.000000,2048200
2017-03-10,857.000000,857.349976,851.719971,852.460022,852.460022,2436400
2017-03-13,851.770020,855.690002,851.710022,854.590027,854.590027,1909700
2017-03-14,853.549988,853.750000,847.549988,852.530029,852.530029,2130600
2017-03-15,854.330017,854.450012,847.109985,852.969971,852.969971,2562200
2017-03-16,855.299988,855.500000,850.510010,853.419983,853.419983,1842300
2017-03-17,853.489990,853.830017,850.640015,852.309998,852.309998,3384400
2017-03-20,851.510010,857.799988,851.010010,856.969971,856.969971,2282700
2017-03-21,858.840027,862.799988,841.309998,843.200012,843.200012,4382900
2017-03-22,840.429993,849.369995,839.049988,848.059998,848.059998,2658700
2017-03-23,848.200012,850.890015,844.799988,847.380005,847.380005,1953000
2017-03-24,851.679993,851.799988,843.530029,845.609985,845.609985,2138300
2017-03-27,838.070007,850.299988,833.500000,846.820007,846.820007,2755800
2017-03-28,851.750000,858.460022,850.099976,856.000000,856.000000,3041600
2017-03-29,859.049988,876.440002,859.020020,874.320007,874.320007,4485800
2017-03-30,874.950012,877.059998,871.659973,876.340027,876.340027,2762700
2017-03-31,877.000000,890.349976,876.650024,886.539978,886.539978,3957600
2017-04-03,888.000000,893.489990,885.419983,891.510010,891.510010,3422300
2017-04-04,891.500000,908.539978,890.280029,906.830017,906.830017,4984700
2017-04-05,910.820007,923.719971,905.619995,909.280029,909.280029,7508400
2017-04-06,913.799988,917.190002,894.489990,898.280029,898.280029,6344100
2017-04-07,899.650024,900.090027,889.309998,894.880005,894.880005,3710900
2017-04-10,899.630005,908.510010,899.000000,907.039978,907.039978,3184300
2017-04-11,907.039978,911.239990,897.500000,902.359985,902.359985,3012700
2017-04-12,903.090027,904.090027,895.250000,896.229980,896.229980,2456100
2017-04-13,891.450012,894.969971,884.489990,884.669983,884.669983,3174600
2017-04-17,887.500000,902.380005,887.500000,901.989990,901.989990,2854700
2017-04-18,900.989990,909.609985,900.780029,903.780029,903.780029,2999200
2017-04-19,907.840027,910.500000,897.369995,899.200012,899.200012,2870200
2017-04-20,899.700012,905.320007,896.289978,902.059998,902.059998,2814400
2017-04-21,902.669983,903.650024,896.770020,898.530029,898.530029,2420500
2017-04-24,908.679993,909.989990,903.820007,907.409973,907.409973,3122900
2017-04-25,907.039978,909.479980,903.000000,907.619995,907.619995,3380600
2017-04-26,910.299988,915.750000,907.559998,909.289978,909.289978,2608900
2017-04-27,914.390015,921.859985,912.109985,918.380005,918.380005,5305500
2017-04-28,948.830017,949.590027,924.330017,924.989990,924.989990,7335800
2017-05-01,927.799988,954.400024,927.799988,948.229980,948.229980,5466500
2017-05-02,946.650024,950.099976,941.409973,946.940002,946.940002,3848800
2017-05-03,946.000000,946.000000,935.900024,941.030029,941.030029,3582700
2017-05-04,944.750000,945.000000,934.219971,937.530029,937.530029,2418400
2017-05-05,940.520020,940.789978,930.299988,934.150024,934.150024,2866400
2017-05-08,940.950012,949.049988,939.210022,949.039978,949.039978,3415700
2017-05-09,952.799988,957.890015,950.200012,952.820007,952.820007,3262100
2017-05-10,953.500000,953.750000,945.000000,948.950012,948.950012,2096500
2017-05-11,945.109985,950.289978,940.780029,947.619995,947.619995,2194100
2017-05-12,954.500000,962.789978,951.530029,961.349976,961.349976,3625900
2017-05-15,958.729980,963.150024,956.059998,957.969971,957.969971,4270600
2017-05-16,961.000000,970.059998,960.909973,966.070007,966.070007,3126100
2017-05-17,954.700012,960.400024,944.119995,944.760010,944.760010,5145600
2017-05-18,944.799988,962.750000,944.760010,958.489990,958.489990,3939300
2017-05-19,962.840027,968.919983,959.719971,959.840027,959.840027,3972100
2017-05-22,964.000000,971.380005,962.900024,970.669983,970.669983,2642200
2017-05-23,975.020020,975.200012,966.849976,971.539978,971.539978,2415600
2017-05-24,976.000000,981.000000,970.229980,980.349976,980.349976,2446000
2017-05-25,984.849976,999.000000,982.109985,993.380005,993.380005,4822000
2017-05-26,995.000000,998.650024,989.250000,995.780029,995.780029,3469200
2017-05-30,996.510010,1001.200012,995.520020,996.700012,996.700012,3263100
2017-05-31,1000.000000,1000.119995,982.159973,994.619995,994.619995,3913100
2017-06-01,998.590027,998.989990,991.369995,995.950012,995.950012,2454800
2017-06-02,998.989990,1008.479980,995.669983,1006.729980,1006.729980,3752300
2017-06-05,1007.229980,1013.210022,1003.510010,1011.340027,1011.340027,2719900
2017-06-06,1012.000000,1016.500000,1001.250000,1003.000000,1003.000000,3346400
2017-06-07,1005.950012,1010.250000,1002.000000,1010.070007,1010.070007,2823000
2017-06-08,1012.059998,1013.609985,1006.109985,1010.270020,1010.270020,2753300
2017-06-09,1012.500000,1012.989990,927.000000,978.309998,978.309998,7647700
2017-06-12,967.000000,975.950012,945.000000,964.909973,964.909973,9447200
2017-06-13,977.989990,984.500000,966.099976,980.789978,980.789978,4580000
2017-06-14,988.590027,990.340027,966.710022,976.469971,976.469971,3974900
2017-06-15,958.700012,965.729980,950.859985,964.169983,964.169983,5373900
2017-06-16,996.000000,999.750000,982.000000,987.710022,987.710022,11472700
2017-06-19,1017.000000,1017.000000,989.900024,995.169983,995.169983,5043400
2017-06-20,998.000000,1004.880005,992.020020,992.590027,992.590027,4076800
2017-06-21,998.700012,1002.719971,992.650024,1002.229980,1002.229980,2922500
2017-06-22,1002.229980,1006.960022,997.200012,1001.299988,1001.299988,2253400
2017-06-23,1002.539978,1004.619995,998.020020,1003.739990,1003.739990,2879100
2017-06-26,1008.500000,1009.799988,992.000000,993.979980,993.979980,3386200
2017-06-27,990.690002,998.799988,976.000000,976.780029,976.780029,3782400
2017-06-28,978.549988,990.679993,969.210022,990.330017,990.330017,3737600
2017-06-29,979.000000,987.559998,965.250000,975.929993,975.929993,4303000
2017-06-30,980.119995,983.469971,967.609985,968.000000,968.000000,3390300
2017-07-03,972.789978,974.489990,951.000000,953.659973,953.659973,2909100
2017-07-05,961.530029,975.000000,955.250000,971.400024,971.400024,3653000
2017-07-06,964.659973,974.400024,959.020020,965.140015,965.140015,3259600
2017-07-07,969.549988,980.109985,969.140015,978.760010,978.760010,2643400
2017-07-10,985.000000,999.440002,983.500000,996.469971,996.469971,3546300
2017-07-11,993.000000,995.989990,983.719971,994.130005,994.130005,2982700
2017-07-12,1000.650024,1008.549988,998.099976,1006.510010,1006.510010,3608600
2017-07-13,1004.619995,1006.880005,995.900024,1000.630005,1000.630005,2880800
2017-07-14,1002.400024,1004.450012,996.890015,1001.809998,1001.809998,2102500
2017-07-17,1004.690002,1014.750000,1003.809998,1010.039978,1010.039978,3712600
2017-07-18,1006.000000,1026.030029,1004.000000,1024.449951,1024.449951,4007600
2017-07-19,1025.000000,1031.589966,1022.500000,1026.869995,1026.869995,2964000
2017-07-20,1031.589966,1034.969971,1022.520020,1028.699951,1028.699951,3097500
2017-07-21,1021.280029,1026.099976,1011.000000,1025.670044,1025.670044,2734600
2017-07-24,1028.339966,1043.010010,1027.430054,1038.949951,1038.949951,3288000
2017-07-25,1038.050049,1043.329956,1032.479980,1039.869995,1039.869995,2447600
2017-07-26,1043.199951,1053.199951,1043.199951,1052.800049,1052.800049,2921300
2017-07-27,1069.550049,1083.310059,1040.180054,1046.000000,1046.000000,10991700
2017-07-28,1012.140015,1032.849976,1001.000000,1020.039978,1020.039978,7709400
2017-07-31,1019.049988,1019.049988,987.020020,987.780029,987.780029,7352100
2017-08-01,996.109985,1006.400024,991.580017,996.190002,996.190002,4572600
2017-08-02,1001.770020,1003.210022,981.729980,995.890015,995.890015,4070000
2017-08-03,999.469971,999.500000,984.590027,986.919983,986.919983,3255800
2017-08-04,989.679993,991.669983,982.000000,987.580017,987.580017,2730300
2017-08-07,990.650024,995.000000,987.140015,992.270020,992.270020,2676600
2017-08-08,994.349976,996.280029,985.789978,989.840027,989.840027,2902800
2017-08-09,982.599976,988.000000,975.270020,982.010010,982.010010,3569700
2017-08-10,976.299988,979.859985,954.679993,956.919983,956.919983,5684100
2017-08-11,960.000000,970.390015,951.380005,967.989990,967.989990,3468000
2017-08-14,978.409973,985.500000,976.190002,983.299988,983.299988,3042800
2017-08-15,988.900024,991.739990,982.000000,982.739990,982.739990,2549300
2017-08-16,981.650024,986.460022,973.219971,978.179993,978.179993,3132100
2017-08-17,977.840027,977.840027,960.320007,960.570007,960.570007,3512400
2017-08-18,961.400024,965.429993,954.650024,958.469971,958.469971,3284800
2017-08-21,957.570007,961.200012,945.460022,953.289978,953.289978,3164500
2017-08-22,955.520020,967.929993,955.500000,966.900024,966.900024,2750000
2017-08-23,959.380005,962.000000,954.200012,958.000000,958.000000,2668300
2017-08-24,957.419983,959.000000,941.140015,952.450012,952.450012,5195700
2017-08-25,956.000000,957.619995,944.099976,945.260010,945.260010,3324800
2017-08-28,946.539978,953.000000,942.250000,946.020020,946.020020,2596700
2017-08-29,940.000000,956.000000,936.330017,954.059998,954.059998,2874300
2017-08-30,958.440002,969.409973,956.909973,967.590027,967.590027,2904600
2017-08-31,974.700012,981.000000,972.760010,980.599976,980.599976,3331500
2017-09-01,984.200012,984.500000,976.880005,978.250000,978.250000,2535900
2017-09-05,975.400024,976.770020,960.369995,965.270020,965.270020,2883200
2017-09-06,968.320007,971.840027,960.599976,967.799988,967.799988,2129900
2017-09-07,974.000000,980.590027,972.549988,979.469971,979.469971,2566800
2017-09-08,979.099976,979.880005,963.469971,965.900024,965.900024,2605300
2017-09-11,974.460022,981.940002,974.219971,977.960022,977.960022,2186700
2017-09-12,983.270020,984.669983,975.520020,982.580017,982.580017,2481100
2017-09-13,983.969971,1000.000000,979.419983,999.599976,999.599976,3374700
2017-09-14,996.799988,998.559998,987.739990,992.210022,992.210022,3913300
2017-09-15,993.010010,996.250000,984.030029,986.789978,986.789978,3760200
2017-09-18,990.400024,992.789978,968.169983,974.190002,974.190002,3411300
2017-09-19,977.250000,978.239990,967.460022,969.859985,969.859985,2671100
2017-09-20,971.789978,974.809998,962.159973,973.210022,973.210022,2888800
2017-09-21,971.309998,971.700012,962.020020,964.650024,964.650024,2337600
2017-09-22,961.010010,965.609985,954.419983,955.099976,955.099976,2641800
2017-09-25,949.309998,949.419983,932.890015,939.789978,939.789978,5124000
2017-09-26,945.489990,948.630005,931.750000,938.599976,938.599976,3564800
2017-09-27,948.000000,955.299988,943.299988,950.869995,950.869995,3148900
2017-09-28,951.859985,959.700012,950.099976,956.400024,956.400024,2522600
2017-09-29,960.109985,964.830017,958.380005,961.349976,961.349976,2543800
2017-10-02,964.000000,967.309998,952.119995,959.190002,959.190002,2442900
2017-10-03,958.000000,963.690002,950.369995,957.099976,957.099976,2666600
2017-10-04,954.210022,967.789978,954.049988,965.450012,965.450012,2527400
2017-10-05,970.000000,981.510010,969.640015,980.849976,980.849976,3229200
2017-10-06,975.640015,995.750000,975.640015,989.580017,989.580017,3782100
2017-10-09,993.239990,998.500000,987.500000,990.989990,990.989990,2938600
2017-10-10,996.669983,997.950012,980.099976,987.200012,987.200012,3084900
2017-10-11,991.270020,995.500000,986.700012,995.000000,995.000000,2337100
2017-10-12,996.809998,1008.440002,992.400024,1000.929993,1000.929993,4067300
2017-10-13,1007.000000,1007.770020,1001.030029,1002.940002,1002.940002,2431500
2017-10-16,1008.440002,1009.570007,1001.039978,1006.340027,1006.340027,2008900
2017-10-17,1005.590027,1011.469971,1004.380005,1009.130005,1009.130005,2319700
2017-10-18,1009.270020,1022.309998,996.549988,997.000000,997.000000,2499700
2017-10-19,990.000000,991.049988,980.239990,986.609985,986.609985,3108200
2017-10-20,993.530029,994.619995,982.000000,982.909973,982.909973,2365100
2017-10-23,986.729980,986.780029,962.500000,966.299988,966.299988,3494100
2017-10-24,969.000000,979.849976,965.000000,975.900024,975.900024,2723900
2017-10-25,978.000000,984.440002,966.239990,972.909973,972.909973,3033100
2017-10-26,980.330017,982.900024,968.549988,972.429993,972.429993,5618700
2017-10-27,1058.140015,1105.579956,1050.550049,1100.949951,1100.949951,16565000
2017-10-30,1095.010010,1122.790039,1093.560059,1110.849976,1110.849976,6613100
2017-10-31,1109.000000,1110.540039,1101.119995,1105.280029,1105.280029,3477000
2017-11-01,1105.400024,1108.969971,1096.739990,1103.680054,1103.680054,3755500
2017-11-02,1097.810059,1101.939941,1086.869995,1094.219971,1094.219971,3684900
2017-11-03,1091.150024,1112.680054,1088.520020,1111.599976,1111.599976,3751500
2017-11-06,1109.150024,1125.410034,1108.770020,1120.660034,1120.660034,3381100
2017-11-07,1124.739990,1130.599976,1117.500000,1123.170044,1123.170044,2689000
2017-11-08,1122.819946,1135.540039,1119.109985,1132.880005,1132.880005,2581500
2017-11-09,1125.959961,1129.619995,1115.770020,1129.130005,1129.130005,3732700
2017-11-10,1126.099976,1131.750000,1124.060059,1125.349976,1125.349976,2179900
2017-11-13,1123.000000,1139.900024,1122.339966,1129.170044,1129.170044,2918400
2017-11-14,1130.109985,1138.000000,1123.890015,1136.839966,1136.839966,3138400
2017-11-15,1127.010010,1131.750000,1121.630005,1126.689941,1126.689941,3928700
2017-11-16,1130.160034,1138.160034,1130.050049,1137.290039,1137.290039,2213300
2017-11-17,1138.280029,1138.800049,1125.810059,1129.880005,1129.880005,2413400
2017-11-20,1129.770020,1133.420044,1122.550049,1126.310059,1126.310059,2163900
2017-11-21,1132.859985,1140.000000,1128.199951,1139.489990,1139.489990,2479400
2017-11-22,1141.000000,1160.270020,1141.000000,1156.160034,1156.160034,3555300
2017-11-24,1160.699951,1186.839966,1160.699951,1186.000000,1186.000000,3518400