tsla

Date,Open,High,Low,Close,Adj Close,Volume
2010-06-29,19.0,25.0,17.540001,23.889999,23.889999,18766300
2010-06-30,25.790001,30.42,23.299999,23.83,23.83,17187100
2010-07-01,25.0,25.92,20.27,21.959999,21.959999,8218800
2010-07-02,23.0,23.1,18.709999,19.200001,19.200001,5139800
2010-07-06,20.0,20.0,15.83,16.110001,16.110001,6866900
2010-07-07,16.4,16.629998999999998,14.98,15.8,15.8,6921700
2010-07-08,16.139999,17.52,15.57,17.459999,17.459999,7711400
2010-07-09,17.58,17.9,16.549999,17.4,17.4,4050600
2010-07-12,17.950001,18.07,17.0,17.049999,17.049999,2202500
2010-07-13,17.389999,18.639999,16.9,18.139999,18.139999,2680100
2010-07-14,17.940001000000002,20.15,17.76,19.84,19.84,4195200
2010-07-15,19.940001000000002,21.5,19.0,19.889999,19.889999,3739800
2010-07-16,20.700001,21.299999,20.049999,20.639999,20.639999,2621300
2010-07-19,21.370001000000002,22.25,20.92,21.91,21.91,2486500
2010-07-20,21.85,21.85,20.049999,20.299999,20.299999,1825300
2010-07-21,20.66,20.9,19.5,20.219998999999998,20.219998999999998,1252500
2010-07-22,20.5,21.25,20.370001000000002,21.0,21.0,957800
2010-07-23,21.190001000000002,21.559998999999998,21.059998999999998,21.290001,21.290001,653600
2010-07-26,21.5,21.5,20.299999,20.950001,20.950001,922200
2010-07-27,20.91,21.18,20.26,20.549999,20.549999,619700
2010-07-28,20.549999,20.9,20.51,20.719998999999998,20.719998999999998,467200
2010-07-29,20.77,20.879998999999998,20.0,20.35,20.35,616000
2010-07-30,20.200001,20.440001000000002,19.549999,19.940001000000002,19.940001000000002,426900
2010-08-02,20.5,20.969998999999998,20.33,20.92,20.92,718100
2010-08-03,21.0,21.950001,20.82,21.950001,21.950001,1230500
2010-08-04,21.950001,22.18,20.85,21.26,21.26,913000
2010-08-05,21.540001,21.549999,20.049999,20.450001,20.450001,796200
2010-08-06,20.1,20.16,19.52,19.59,19.59,741900
2010-08-09,19.9,19.98,19.450001,19.6,19.6,812700
2010-08-10,19.65,19.65,18.82,19.030001000000002,19.030001000000002,1281300
2010-08-11,18.690001000000002,18.879998999999998,17.85,17.9,17.9,797600
2010-08-12,17.799999,17.9,17.389999,17.6,17.6,691000
2010-08-13,18.18,18.450001,17.66,18.32,18.32,634000
2010-08-16,18.450001,18.799999,18.26,18.780001000000002,18.780001000000002,485800
2010-08-17,18.959999,19.4,18.780001000000002,19.15,19.15,447900
2010-08-18,19.59,19.59,18.6,18.77,18.77,601300
2010-08-19,18.540001,19.25,18.33,18.790001,18.790001,579100
2010-08-20,18.65,19.110001,18.51,19.1,19.1,296000
2010-08-23,19.09,20.389999,19.0,20.129998999999998,20.129998999999998,1088100
2010-08-24,19.25,19.709999,18.950001,19.200001,19.200001,673100
2010-08-25,19.16,19.98,18.559998999999998,19.9,19.9,503300
2010-08-26,19.889999,20.27,19.6,19.75,19.75,433800
2010-08-27,19.75,19.870001000000002,19.5,19.700001,19.700001,379600
2010-08-30,19.700001,20.190001000000002,19.610001,19.870001000000002,19.870001000000002,732800
2010-08-31,19.66,19.790001,19.33,19.48,19.48,201100
2010-09-01,19.620001000000002,20.690001000000002,19.6,20.450001,20.450001,494900
2010-09-02,20.370001000000002,21.24,20.309998999999998,21.059998999999998,21.059998999999998,487100
2010-09-03,20.870001000000002,21.299999,20.66,21.049999,21.049999,434600
2010-09-07,20.610001,21.0,20.5,20.540001,20.540001,243400
2010-09-08,20.66,20.950001,20.6,20.9,20.9,288400
2010-09-09,21.0,21.049999,20.690001000000002,20.709999,20.709999,376200
2010-09-10,20.75,20.93,19.76,20.17,20.17,386600
2010-09-13,20.889999,20.9,20.5,20.719998999999998,20.719998999999998,360800
2010-09-14,20.540001,21.6,20.530001000000002,21.120001000000002,21.120001000000002,654700
2010-09-15,20.98,22.0,20.790001,21.98,21.98,684600
2010-09-16,22.15,23.16,20.84,20.940001000000002,20.940001000000002,2684500
2010-09-17,21.02,21.32,19.799999,20.23,20.23,1198500
2010-09-20,20.67,21.35,20.16,21.059998999999998,21.059998999999998,947500
2010-09-21,20.889999,21.549999,20.67,20.77,20.77,796000
2010-09-22,20.870001000000002,20.950001,19.799999,19.870001000000002,19.870001000000002,962900
2010-09-23,19.889999,20.139999,19.5,19.559998999999998,19.559998999999998,668100
2010-09-24,19.950001,20.190001000000002,19.65,20.1,20.1,578900
2010-09-27,20.4,20.809998999999998,20.049999,20.530001000000002,20.530001000000002,418600
2010-09-28,21.040001,21.49,20.76,21.4,21.4,1214500
2010-09-29,21.190001000000002,22.030001000000002,21.129998999999998,21.98,21.98,1969300
2010-09-30,22.0,22.15,20.190001000000002,20.41,20.41,2195800
2010-10-01,20.690001000000002,20.75,20.309998999999998,20.6,20.6,597700
2010-10-04,20.43,21.17,20.299999,20.99,20.99,643600
2010-10-05,21.15,21.280001000000002,21.01,21.120001000000002,21.120001000000002,332000
2010-10-06,21.059998999999998,21.26,20.32,20.459999,20.459999,313400
2010-10-07,20.57,20.639999,20.34,20.43,20.43,141000
2010-10-08,20.43,20.790001,20.389999,20.43,20.43,267800
2010-10-11,20.440001000000002,20.700001,20.07,20.24,20.24,171200
2010-10-12,20.200001,20.280001000000002,20.030001000000002,20.24,20.24,244000
2010-10-13,20.639999,20.85,20.360001,20.540001,20.540001,318200
2010-10-14,21.0,21.030001000000002,20.4,20.75,20.75,294800
2010-10-15,20.889999,20.9,20.25,20.540001,20.540001,284700
2010-10-18,20.52,20.639999,20.219998999999998,20.23,20.23,162800
2010-10-19,20.200001,20.41,20.0,20.049999,20.049999,245200
2010-10-20,20.16,20.690001000000002,20.040001,20.65,20.65,312500
2010-10-21,20.610001,20.950001,20.450001,20.75,20.75,417100
2010-10-22,20.68,20.93,20.549999,20.719998999999998,20.719998999999998,161100
2010-10-25,20.940001000000002,20.98,20.73,20.85,20.85,118500
2010-10-26,20.799999,21.870001000000002,20.51,21.360001,21.360001,660900
2010-10-27,21.25,21.379998999999998,20.65,21.0,21.0,356500
2010-10-28,21.389999,21.5,20.959999,21.190001000000002,21.190001000000002,224200
2010-10-29,21.139999,21.85,21.049999,21.84,21.84,280600
2010-11-01,21.940001000000002,22.75,21.309998999999998,21.41,21.41,455800
2010-11-02,21.68,21.879998999999998,21.049999,21.25,21.25,322500
2010-11-03,21.280001000000002,22.5,21.16,21.77,21.77,372600
2010-11-04,22.6,25.33,22.15,24.9,24.9,1874000
2010-11-05,24.870001000000002,24.969998999999998,23.719998999999998,24.440001000000002,24.440001000000002,1011000
2010-11-08,24.5,25.0,24.030001000000002,24.98,24.98,509500
2010-11-09,25.0,25.690001000000002,24.049999,24.629998999999998,24.629998999999998,956400
2010-11-10,24.48,29.969998999999998,24.049999,29.360001,29.360001,3060500
2010-11-11,28.6,29.1,27.33,28.040001,28.040001,1945300
2010-11-12,28.25,30.5,28.07,29.84,29.84,2729100
2010-11-15,30.219998999999998,32.939999,30.219998999999998,30.799999,30.799999,2622900
2010-11-16,31.0,31.4,28.42,29.67,29.67,1347600
2010-11-17,30.200001,30.75,28.610001,29.49,29.49,750000
2010-11-18,30.67,30.74,28.92,29.889999,29.889999,956100
2010-11-19,30.16,31.370001000000002,29.700001,30.99,30.99,1150500
2010-11-22,31.57,33.450001,31.5,33.400002,33.400002,1529700
2010-11-23,33.290001000000004,35.68,32.189999,34.57,34.57,1577800
2010-11-24,35.27,35.970001,34.330002,35.470001,35.470001,1425000
2010-11-26,35.599998,36.0,34.75,35.32,35.32,350600
2010-11-29,35.41,35.950001,33.330002,34.330002,34.330002,1145600
2010-11-30,33.740002000000004,35.330002,33.41,35.330002,35.330002,2222600
2010-12-01,35.869999,36.419998,33.450001,34.349998,34.349998,1299200
2010-12-02,34.009997999999996,34.299999,31.200001,32.349998,32.349998,2007000
2010-12-03,32.009997999999996,32.25,30.870001000000002,31.49,31.49,1160100
2010-12-06,31.35,31.450001,29.559998999999998,30.309998999999998,30.309998999999998,1274400
2010-12-07,30.49,32.400002,30.049999,31.559998999999998,31.559998999999998,1311300
2010-12-08,32.48,32.490002000000004,31.52,32.369999,32.369999,660000
2010-12-09,32.509997999999996,32.720001,31.65,32.049999,32.049999,406000
2010-12-10,32.049999,32.919998,31.129998999999998,31.52,31.52,429400
2010-12-13,31.639999,31.77,30.4,30.549999,30.549999,410400
2010-12-14,30.290001,30.389999,27.76,28.530001000000002,28.530001000000002,1765700
2010-12-15,28.67,29.969998999999998,28.530001000000002,29.6,29.6,742900
2010-12-16,30.0,30.91,29.65,30.809998999999998,30.809998999999998,790100
2010-12-17,31.34,31.540001,30.709999,31.360001,31.360001,813000
2010-12-20,31.639999,32.189999,31.26,31.700001,31.700001,523400
2010-12-21,31.799999,32.689999,31.709999,32.259997999999996,32.259997999999996,777700
2010-12-22,32.25,32.860001000000004,31.700001,32.630001,32.630001,833300
2010-12-23,31.26,32.48,29.92,30.09,30.09,1552600
2010-12-27,28.02,28.58,25.059998999999998,25.549999,25.549999,9301900
2010-12-28,25.85,26.75,25.0,26.41,26.41,4056300
2010-12-29,27.030001000000002,28.01,26.5,27.73,27.73,3319200
2010-12-30,27.700001,27.9,26.379998999999998,26.5,26.5,2041100
2010-12-31,26.57,27.25,26.5,26.629998999999998,26.629998999999998,1417900
2011-01-03,26.84,27.0,25.9,26.620001000000002,26.620001000000002,1283000
2011-01-04,26.66,26.950001,26.02,26.67,26.67,1187400
2011-01-05,26.48,26.9,26.190001000000002,26.83,26.83,1446700
2011-01-06,26.83,28.0,26.809998999999998,27.879998999999998,27.879998999999998,2061200
2011-01-07,28.0,28.58,27.9,28.24,28.24,2247900
2011-01-10,28.17,28.68,28.049999,28.450001,28.450001,1342700
2011-01-11,28.59,28.709999,26.92,26.959999,26.959999,1710200
2011-01-12,27.01,27.4,26.52,26.959999,26.959999,964400
2011-01-13,26.959999,26.969998999999998,26.16,26.219998999999998,26.219998999999998,723600
2011-01-14,26.15,26.58,25.610001,25.75,25.75,1192000
2011-01-18,25.48,25.639999,24.75,25.639999,25.639999,1621700
2011-01-19,25.27,25.469998999999998,23.75,24.030001000000002,24.030001000000002,2371500
2011-01-20,24.030001000000002,24.450001,22.370001000000002,22.620001000000002,22.620001000000002,2279900
2011-01-21,23.120001000000002,23.59,22.709999,23.040001,23.040001,1217000
2011-01-24,23.530001000000002,24.809998999999998,23.23,24.49,24.49,1645100
2011-01-25,24.65,24.889999,24.02,24.68,24.68,1271500
2011-01-26,24.709999,24.879998999999998,24.1,24.75,24.75,1079900
2011-01-27,24.74,25.08,24.530001000000002,24.92,24.92,895700
2011-01-28,24.879998999999998,24.879998999999998,23.75,24.01,24.01,1048400
2011-01-31,24.049999,24.120001000000002,23.5,24.1,24.1,830300
2011-02-01,24.309998999999998,24.73,23.540001,23.91,23.91,707800
2011-02-02,24.16,24.18,23.67,23.940001000000002,23.940001000000002,569500
2011-02-03,23.82,23.9,23.15,23.629998999999998,23.629998999999998,512000
2011-02-04,23.440001000000002,23.67,23.219998999999998,23.459999,23.459999,544000
2011-02-07,23.26,23.26,22.879998999999998,23.07,23.07,895100
2011-02-08,23.780001000000002,25.25,23.0,24.49,24.49,3504900
2011-02-09,24.129998999999998,24.18,22.790001,23.209999,23.209999,2635600
2011-02-10,23.26,23.639999,22.809998999999998,23.219998999999998,23.219998999999998,836100
2011-02-11,23.25,23.75,22.940001000000002,23.25,23.25,634500
2011-02-14,23.639999,24.139999,23.049999,23.08,23.08,1283100
2011-02-15,23.01,23.17,22.559998999999998,22.84,22.84,953700
2011-02-16,23.1,24.969998999999998,23.07,24.73,24.73,4115100
2011-02-17,24.629998999999998,25.49,23.549999,23.6,23.6,2618400
2011-02-18,23.33,23.49,22.959999,23.18,23.18,2370700
2011-02-22,22.879998999999998,23.0,21.780001000000002,21.870001000000002,21.870001000000002,2064600
2011-02-23,22.18,22.5,21.110001,21.83,21.83,1605600
2011-02-24,21.780001000000002,22.58,21.5,22.530001000000002,22.530001000000002,1055300
2011-02-25,22.809998999999998,23.85,22.690001000000002,23.610001,23.610001,1346300
2011-02-28,23.74,24.1,23.5,23.889999,23.889999,1051200
2011-03-01,24.049999,24.32,23.700001,23.940001000000002,23.940001000000002,1106400
2011-03-02,23.82,24.280001000000002,23.73,24.02,24.02,663300
2011-03-03,24.48,24.790001,24.059998999999998,24.360001,24.360001,640200
2011-03-04,24.48,24.99,23.780001000000002,24.950001,24.950001,1580100
2011-03-07,24.93,25.4,24.700001,24.940001000000002,24.940001000000002,2033600
2011-03-08,24.6,24.959999,24.0,24.66,24.66,1399900
2011-03-09,24.66,24.99,24.27,24.719998999999998,24.719998999999998,924800
2011-03-10,24.440001000000002,24.49,23.73,24.01,24.01,1017000
2011-03-11,23.85,24.25,23.530001000000002,24.07,24.07,930800
2011-03-14,23.82,24.0,23.200001,23.25,23.25,1166000
2011-03-15,22.200001,22.959999,21.799999,22.950001,22.950001,1318800
2011-03-16,22.860001,23.25,22.690001000000002,22.82,22.82,1169700
2011-03-17,23.24,23.43,22.639999,22.809998999999998,22.809998999999998,922600
2011-03-18,23.190001000000002,23.190001000000002,22.51,22.959999,22.959999,687900
2011-03-21,23.049999,23.049999,22.540001,22.73,22.73,411700
2011-03-22,22.73,22.860001,22.0,22.190001000000002,22.190001000000002,582900
2011-03-23,22.110001,22.27,21.77,22.209999,22.209999,422800
2011-03-24,22.139999,22.379998999999998,21.98,22.33,22.33,462200
2011-03-25,22.43,23.0,22.4,22.75,22.75,568000
2011-03-28,22.700001,23.540001,22.549999,23.25,23.25,1058100
2011-03-29,23.299999,24.0,23.209999,23.92,23.92,755400
2011-03-30,24.110001,24.49,23.01,23.709999,23.709999,1223300
2011-03-31,26.549999,28.709999,26.5,27.75,27.75,11517800
2011-04-01,27.450001,28.18,26.57,26.66,26.66,2864800
2011-04-04,26.83,27.0,25.23,25.83,25.83,2609300
2011-04-05,25.9,27.0,25.690001000000002,26.700001,26.700001,3180900
2011-04-06,26.99,27.01,25.799999,26.49,26.49,1288300
2011-04-07,26.85,27.940001000000002,26.450001,27.24,27.24,2810300
2011-04-08,27.58,27.6,26.360001,26.49,26.49,1946400
2011-04-11,26.469998999999998,26.530001000000002,25.02,25.27,25.27,1369400
2011-04-12,25.08,25.209999,24.299999,24.65,24.65,1357400
2011-04-13,25.129998999999998,25.690001000000002,24.809998999999998,24.93,24.93,1211500
2011-04-14,24.870001000000002,25.280001000000002,24.200001,25.139999,25.139999,983400
2011-04-15,25.65,26.18,25.41,25.58,25.58,943500
2011-04-18,25.129998999999998,25.620001000000002,24.360001,25.030001000000002,25.030001000000002,1033900
2011-04-19,25.26,25.26,24.65,25.16,25.16,548700
2011-04-20,25.700001,26.09,25.299999,25.75,25.75,837200
2011-04-21,25.85,26.98,25.59,26.74,26.74,1386100
2011-04-25,26.700001,26.73,25.969998999999998,26.389999,26.389999,800900
2011-04-26,26.66,27.25,26.309998999999998,26.93,26.93,1400000
2011-04-27,26.93,27.360001,26.629998999999998,27.08,27.08,996900
2011-04-28,27.07,27.690001000000002,26.719998999999998,27.66,27.66,1600000
2011-04-29,27.690001000000002,27.870001000000002,27.42,27.6,27.6,726000
2011-05-02,27.6,27.799999,27.059998999999998,27.450001,27.450001,784600
2011-05-03,27.379998999999998,27.389999,26.5,26.870001000000002,26.870001000000002,913900
2011-05-04,26.780001000000002,27.0,25.75,26.690001000000002,26.690001000000002,1044500
2011-05-05,27.200001,27.440001000000002,26.17,26.440001000000002,26.440001000000002,1218500
2011-05-06,26.9,27.700001,26.620001000000002,27.120001000000002,27.120001000000002,981700
2011-05-09,27.0,28.0,26.85,27.91,27.91,916400
2011-05-10,28.24,28.950001,27.91,28.33,28.33,1535300
2011-05-11,28.200001,28.299999,26.92,27.07,27.07,962500
2011-05-12,27.07,27.74,26.65,27.67,27.67,628000
2011-05-13,28.0,28.190001000000002,27.299999,27.549999,27.549999,661500
2011-05-16,27.99,27.99,26.549999,26.6,26.6,755700
2011-05-17,27.0,27.0,25.719998999999998,25.959999,25.959999,1234200
2011-05-18,26.1,26.469998999999998,25.52,26.35,26.35,729500
2011-05-19,27.030001000000002,28.440001000000002,26.6,28.200001,28.200001,2655100
2011-05-20,28.26,28.280001000000002,27.35,27.969998999999998,27.969998999999998,842500
2011-05-23,27.620001000000002,27.620001000000002,26.620001000000002,26.82,26.82,863600
2011-05-24,27.02,27.5,26.6,26.719998999999998,26.719998999999998,613700
2011-05-25,26.9,29.01,26.17,28.98,28.98,4693100
2011-05-26,28.82,29.76,28.1,29.48,29.48,3336900
2011-05-27,29.540001,29.67,28.82,29.549999,29.549999,1687100
2011-05-31,29.690001000000002,30.280001000000002,29.549999,30.139999,30.139999,3290500
2011-06-01,30.0,30.1,28.379998999999998,28.52,28.52,1529900
2011-06-02,28.52,29.32,28.51,28.76,28.76,986300
2011-06-03,29.950001,31.5,29.5,30.129998999999998,30.129998999999998,6209200
2011-06-06,30.1,30.129998999999998,28.26,28.700001,28.700001,2331100
2011-06-07,28.940001000000002,29.389999,28.26,28.370001000000002,28.370001000000002,1222100
2011-06-08,28.440001000000002,28.6,27.02,27.120001000000002,27.120001000000002,1695900
2011-06-09,27.43,28.1,27.1,27.620001000000002,27.620001000000002,1603200
2011-06-10,27.52,28.299999,27.35,27.860001,27.860001,1566600
2011-06-13,28.07,28.879998999999998,27.879998999999998,28.43,28.43,1713400
2011-06-14,28.540001,29.700001,28.52,28.6,28.6,1573400
2011-06-15,28.440001000000002,28.450001,27.07,27.32,27.32,1345000
2011-06-16,27.67,28.0,25.74,26.5,26.5,1842200
2011-06-17,26.870001000000002,27.700001,26.139999,26.5,26.5,1714000
2011-06-20,26.290001,26.459999,25.5,26.01,26.01,1537800
2011-06-21,26.24,27.73,26.0,27.530001000000002,27.530001000000002,1496000
2011-06-22,27.370001000000002,28.25,27.1,27.209999,27.209999,1475600
2011-06-23,27.200001,27.719998999999998,26.209999,27.709999,27.709999,1170000
2011-06-24,27.639999,27.969998999999998,27.26,27.57,27.57,3608500
2011-06-27,27.73,28.280001000000002,27.309998999999998,27.459999,27.459999,1809400
2011-06-28,27.790001,28.25,27.67,28.110001,28.110001,889200
2011-06-29,28.5,29.09,28.07,28.290001,28.290001,1461800
2011-06-30,28.5,29.33,28.4,29.129998999999998,29.129998999999998,946700
2011-07-01,29.07,29.6,28.799999,29.02,29.02,854900
2011-07-05,29.02,29.52,28.709999,29.139999,29.139999,996000
2011-07-06,29.139999,29.139999,28.549999,28.959999,28.959999,926900
2011-07-07,29.139999,30.0,29.01,29.73,29.73,1327900
2011-07-08,29.889999,29.889999,28.59,28.809998999999998,28.809998999999998,1240600
2011-07-11,28.4,28.530001000000002,28.0,28.35,28.35,975800
2011-07-12,28.370001000000002,29.09,28.0,28.17,28.17,1045400
2011-07-13,28.43,29.030001000000002,27.9,28.639999,28.639999,1066000
2011-07-14,28.530001000000002,28.959999,27.25,27.610001,27.610001,1159000
2011-07-15,27.790001,27.83,27.4,27.58,27.58,709000
2011-07-18,27.34,27.450001,26.629998999999998,27.23,27.23,851900
2011-07-19,27.58,28.110001,27.540001,27.889999,27.889999,1026100
2011-07-20,28.0,30.440001000000002,27.799999,28.690001000000002,28.690001000000002,3048300
2011-07-21,28.91,29.16,28.1,28.700001,28.700001,1011500
2011-07-22,28.700001,29.540001,28.549999,29.290001,29.290001,583500
2011-07-25,29.01,29.25,28.440001000000002,28.49,28.49,673300
2011-07-26,28.309998999999998,28.77,27.969998999999998,28.0,28.0,760600
2011-07-27,28.5,28.5,27.51,27.639999,27.639999,958500
2011-07-28,27.6,28.549999,27.540001,28.17,28.17,938700
2011-07-29,27.799999,28.4,27.5,28.17,28.17,948200
2011-08-01,28.67,28.98,28.209999,28.77,28.77,1164900
2011-08-02,28.690001000000002,29.200001,27.27,27.34,27.34,1549400
2011-08-03,27.5,27.83,26.34,27.200001,27.200001,1794500
2011-08-04,26.51,26.889999,24.67,24.75,24.75,3064500
2011-08-05,24.99,25.379998999999998,22.83,24.24,24.24,1964400
2011-08-08,23.1,24.440001000000002,23.1,23.639999,23.639999,2608500
2011-08-09,24.15,25.450001,23.700001,25.059998999999998,25.059998999999998,1333400
2011-08-10,25.440001000000002,25.440001000000002,23.629998999999998,23.82,23.82,1564200
2011-08-11,24.040001,25.75,24.0,25.299999,25.299999,836500
2011-08-12,25.6,27.139999,25.360001,26.309998999999998,26.309998999999998,1009100
2011-08-15,26.620001000000002,26.75,25.93,26.23,26.23,738600
2011-08-16,26.129998999999998,26.540001,25.83,26.1,26.1,537700
2011-08-17,26.389999,26.65,25.51,25.83,25.83,643700
2011-08-18,25.0,25.15,23.469998999999998,24.26,24.26,1056600
2011-08-19,23.860001,24.219998999999998,22.0,22.299999,22.299999,1375300
2011-08-22,23.110001,23.799999,21.68,21.950001,21.950001,986100
2011-08-23,21.93,23.110001,21.5,22.959999,22.959999,869000
2011-08-24,23.1,23.93,22.83,23.870001000000002,23.870001000000002,684300
2011-08-25,23.870001000000002,23.870001000000002,22.9,23.110001,23.110001,679800
2011-08-26,22.709999,23.950001,22.07,23.73,23.73,761800
2011-08-29,24.219998999999998,24.85,24.02,24.709999,24.709999,803400
2011-08-30,24.5,24.77,24.09,24.629998999999998,24.629998999999998,366200
2011-08-31,24.799999,25.5,24.280001000000002,24.74,24.74,823800
2011-09-01,24.66,24.870001000000002,23.84,24.0,24.0,848100
2011-09-02,23.66,23.99,22.68,23.07,23.07,769900
2011-09-06,22.5,23.200001,22.290001,22.940001000000002,22.940001000000002,809800
2011-09-07,23.389999,24.0,23.280001000000002,23.84,23.84,459200
2011-09-08,23.58,24.030001000000002,23.280001000000002,23.610001,23.610001,505700
2011-09-09,23.370001000000002,23.57,22.549999,22.969998999999998,22.969998999999998,669300
2011-09-12,22.5,23.309998999999998,22.450001,22.879998999999998,22.879998999999998,566600
2011-09-13,23.01,24.1,22.75,24.08,24.08,726500
2011-09-14,24.25,24.84,23.790001,24.34,24.34,830800
2011-09-15,24.58,24.93,24.33,24.82,24.82,562600
2011-09-16,24.780001000000002,25.84,24.49,25.799999,25.799999,1417100
2011-09-19,24.950001,25.809998999999998,23.82,25.77,25.77,1157400
2011-09-20,25.98,26.6,25.67,26.01,26.01,1180400
2011-09-21,25.950001,26.950001,25.700001,25.85,25.85,987600
2011-09-22,25.639999,26.110001,24.879998999999998,25.629998999999998,25.629998999999998,775800
2011-09-23,25.49,26.620001000000002,25.35,26.379998999999998,26.379998999999998,1156400
2011-09-26,26.52,26.52,24.9,25.52,25.52,934800
2011-09-27,26.0,26.99,25.57,26.190001000000002,26.190001000000002,674500
2011-09-28,26.0,26.5,24.51,24.59,24.59,723300
2011-09-29,25.719998999999998,25.82,23.549999,24.120001000000002,24.120001000000002,929600
2011-09-30,24.799999,24.889999,23.49,24.389999,24.389999,1336100
2011-10-03,24.950001,25.0,23.25,23.73,23.73,1023200
2011-10-04,23.290001,24.32,22.93,23.66,23.66,1200300
2011-10-05,24.030001000000002,25.84,23.35,25.370001000000002,25.370001000000002,1229500
2011-10-06,25.370001000000002,27.6,25.02,26.959999,26.959999,1769100
2011-10-07,26.98,27.6,26.049999,26.99,26.99,1311600
2011-10-10,27.309998999999998,28.18,27.0,27.879998999999998,27.879998999999998,923500
2011-10-11,27.51,27.77,27.09,27.610001,27.610001,575700
2011-10-12,27.25,28.0,27.200001,27.799999,27.799999,1123400
2011-10-13,27.629998999999998,28.469998999999998,27.440001000000002,27.940001000000002,27.940001000000002,1043500
2011-10-14,28.0,28.549999,27.26,28.049999,28.049999,1400500
2011-10-17,27.860001,28.0,27.26,27.42,27.42,754500
2011-10-18,27.299999,28.43,26.709999,28.34,28.34,999700
2011-10-19,28.02,28.059998999999998,27.299999,27.57,27.57,792900
2011-10-20,27.440001000000002,27.469998999999998,27.0,27.34,27.34,999700
2011-10-21,27.4,28.299999,27.01,28.030001000000002,28.030001000000002,1142600
2011-10-24,27.870001000000002,28.889999,27.75,28.549999,28.549999,940600
2011-10-25,28.23,28.860001,27.799999,28.25,28.25,654400
2011-10-26,28.190001000000002,28.370001000000002,27.4,27.98,27.98,510500
2011-10-27,28.34,28.950001,28.110001,28.76,28.76,869400
2011-10-28,28.5,30.0,28.01,29.870001000000002,29.870001000000002,1264000
2011-10-31,29.5,29.51,28.75,29.370001000000002,29.370001000000002,1134000
2011-11-01,28.389999,28.92,28.0,28.879998999999998,28.879998999999998,635200
2011-11-02,29.0,29.26,28.25,28.709999,28.709999,875300
2011-11-03,30.0,32.490002000000004,29.530001000000002,32.459998999999996,32.459998999999996,2509700
2011-11-04,31.459999,32.400002,30.51,32.310001,32.310001,3032900
2011-11-07,31.639999,32.0,30.75,31.27,31.27,1266300
2011-11-08,31.370001000000002,32.0,30.719998999999998,31.84,31.84,1167900
2011-11-09,30.870001000000002,31.49,30.299999,30.879998999999998,30.879998999999998,953700
2011-11-10,30.940001000000002,31.5,30.65,31.33,31.33,747300
2011-11-11,31.9,34.5,30.57,33.639998999999996,33.639998999999996,3868300
2011-11-14,33.0,33.540001000000004,32.619999,33.220001,33.220001,1325700
2011-11-15,32.919998,34.400002,32.73,33.93,33.93,891000
2011-11-16,33.48,35.0,33.400002,34.939999,34.939999,1833200
2011-11-17,34.5,34.900002,33.189999,33.68,33.68,1349300
2011-11-18,33.639998999999996,34.110001000000004,32.540001000000004,32.599998,32.599998,902800
2011-11-21,32.439999,32.439999,31.049999,31.76,31.76,1031600
2011-11-22,31.76,32.790001000000004,31.049999,32.07,32.07,732600
2011-11-23,31.76,32.049999,31.25,31.450001,31.450001,451800
2011-11-25,31.549999,32.41,31.08,31.66,31.66,239600
2011-11-28,32.0,33.279999,31.809998999999998,32.560001,32.560001,681200
2011-11-29,32.490002000000004,33.07,31.629998999999998,31.75,31.75,591100
2011-11-30,32.5,32.93,32.220001,32.740002000000004,32.740002000000004,760300
2011-12-01,32.57,33.990002000000004,31.98,32.599998,32.599998,1030200
2011-12-02,32.830002,33.689999,32.400002,33.299999,33.299999,802800
2011-12-05,33.529999,35.0,33.43,34.419998,34.419998,1160100
2011-12-06,34.200001,34.98,34.029999,34.869999,34.869999,951800
2011-12-07,34.630001,34.889998999999996,33.799999,34.189999,34.189999,674300
2011-12-08,30.84,31.65,29.610001,30.889999,30.889999,3305800
2011-12-09,30.540001,31.120001000000002,30.280001000000002,31.040001,31.040001,1239500
2011-12-12,30.440001000000002,30.620001000000002,30.02,30.41,30.41,758700
2011-12-13,30.57,30.93,28.91,29.450001,29.450001,994100
2011-12-14,29.5,29.68,28.0,28.530001000000002,28.530001000000002,1163900
2011-12-15,28.67,29.17,28.120001000000002,28.620001000000002,28.620001000000002,700300
2011-12-16,28.790001,28.93,27.98,28.0,28.0,1029700
2011-12-19,28.09,28.5,27.370001000000002,27.75,27.75,987000
2011-12-20,28.049999,28.450001,27.719998999999998,27.9,27.9,843300
2011-12-21,27.91,28.07,26.030001000000002,27.57,27.57,1705500
2011-12-22,27.6,28.049999,27.299999,27.77,27.77,1009400
2011-12-23,28.0,28.0,27.52,27.9,27.9,591400
2011-12-27,27.66,28.77,27.639999,28.57,28.57,777500
2011-12-28,28.99,29.24,28.040001,28.51,28.51,575200
2011-12-29,28.59,29.34,28.549999,28.73,28.73,488200
2011-12-30,28.49,28.98,28.25,28.559998999999998,28.559998999999998,339800
2012-01-03,28.940001000000002,29.5,27.65,28.08,28.08,928100
2012-01-04,28.209999,28.67,27.5,27.709999,27.709999,630100
2012-01-05,27.76,27.93,26.85,27.120001000000002,27.120001000000002,1005500
2012-01-06,27.200001,27.790001,26.41,26.91,26.91,986300
2012-01-09,27.0,27.49,26.120001000000002,27.25,27.25,897000
2012-01-10,27.440001000000002,27.76,27.25,27.620001000000002,27.620001000000002,671800
2012-01-11,27.620001000000002,28.379998999999998,27.299999,28.23,28.23,672300
2012-01-12,28.48,28.620001000000002,27.809998999999998,28.25,28.25,729300
2012-01-13,28.4,28.5,22.639999,22.790001,22.790001,5500400
2012-01-17,26.620001000000002,27.34,26.41,26.6,26.6,4651600
2012-01-18,26.690001000000002,26.879998999999998,26.25,26.809998999999998,26.809998999999998,1260200
2012-01-19,27.190001000000002,27.74,26.610001,26.76,26.76,1246300
2012-01-20,26.9,27.0,26.4,26.6,26.6,662300
2012-01-23,26.809998999999998,27.209999,26.6,26.77,26.77,594600
2012-01-24,26.629998999999998,27.68,26.440001000000002,27.42,27.42,858000
2012-01-25,27.27,28.01,27.049999,27.969998999999998,27.969998999999998,611200
2012-01-26,28.07,29.58,28.0,28.940001000000002,28.940001000000002,1271100
2012-01-27,28.5,29.719998999999998,28.5,29.33,29.33,748400
2012-01-30,29.49,29.610001,28.530001000000002,29.57,29.57,729000
2012-01-31,29.9,30.0,28.870001000000002,29.07,29.07,956400
2012-02-01,29.07,29.700001,29.0,29.58,29.58,523200
2012-02-02,29.719998999999998,30.879998999999998,29.610001,30.25,30.25,805700
2012-02-03,30.41,31.33,30.25,31.15,31.15,764500
2012-02-06,31.1,31.9,31.049999,31.799999,31.799999,652100
2012-02-07,31.799999,31.799999,30.82,31.6,31.6,1021600
2012-02-08,31.6,32.009997999999996,31.290001,31.93,31.93,623700
2012-02-09,32.0,32.900002,31.43,32.580002,32.580002,1277100
2012-02-10,32.259997999999996,32.27,29.84,31.1,31.1,1874200
2012-02-13,31.549999,32.060001,30.9,31.49,31.49,1157900
2012-02-14,31.74,33.790001000000004,31.4,33.169998,33.169998,1810800
2012-02-15,33.099998,34.41,32.27,33.599998,33.599998,2761800
2012-02-16,33.5,34.509997999999996,32.540001000000004,34.18,34.18,2219700
2012-02-17,33.990002000000004,34.970001,33.5,34.970001,34.970001,1376700
2012-02-21,34.869999,34.869999,33.810001,34.5,34.5,1135800
2012-02-22,34.5,34.720001,32.5,34.220001,34.220001,1654600
2012-02-23,33.990002000000004,34.970001,33.560001,34.529999,34.529999,820400
2012-02-24,34.23,34.52,33.27,33.75,33.75,959900
2012-02-27,33.41,34.0,33.0,33.619999,33.619999,606000
2012-02-28,33.639998999999996,34.439999,33.169998,33.810001,33.810001,612200
2012-02-29,33.810001,34.119999,33.139998999999996,33.41,33.41,535700
2012-03-01,33.509997999999996,34.5,33.310001,34.41,34.41,703500
2012-03-02,34.400002,34.5,33.709998999999996,34.040001000000004,34.040001000000004,550000
2012-03-05,34.349998,34.400002,33.459998999999996,33.77,33.77,467000
2012-03-06,33.25,33.279999,32.619999,33.110001000000004,33.110001000000004,573800
2012-03-07,33.119999,33.310001,32.91,33.119999,33.119999,364900
2012-03-08,33.110001000000004,33.490002000000004,33.040001000000004,33.07,33.07,633300
2012-03-09,33.200001,35.310001,33.200001,34.740002000000004,34.740002000000004,1553400
2012-03-12,34.689999,36.290001000000004,34.599998,36.009997999999996,36.009997999999996,1963300
2012-03-13,36.509997999999996,36.59,35.5,36.09,36.09,1001600
2012-03-14,36.0,36.0,34.799999,35.290001000000004,35.290001000000004,851500
2012-03-15,35.279999,35.48,34.779999,35.0,35.0,571600
2012-03-16,34.900002,35.889998999999996,34.830002,35.32,35.32,729300
2012-03-19,35.259997999999996,35.32,34.540001000000004,34.98,34.98,1015600
2012-03-20,34.98,35.200001,34.57,34.959998999999996,34.959998999999996,567000
2012-03-21,34.939999,35.299999,34.599998,35.150002,35.150002,607200
2012-03-22,34.970001,35.150002,34.299999,34.400002,34.400002,522400
2012-03-23,34.259997999999996,34.630001,33.150002,34.080002,34.080002,1170600
2012-03-26,35.59,38.09,35.040001000000004,37.400002,37.400002,3140500
2012-03-27,37.16,39.950001,37.029999,37.939999,37.939999,2539200
2012-03-28,37.779999,38.439999,37.110001000000004,37.849998,37.849998,955000
2012-03-29,38.189999,38.189999,37.029999,37.330002,37.330002,796400
2012-03-30,37.52,37.939999,36.68,37.240002000000004,37.240002000000004,886400
2012-04-02,37.330002,37.970001,36.529999,36.580002,36.580002,1028600
2012-04-03,36.700001,38.470001,36.669998,38.009997999999996,38.009997999999996,1098100
2012-04-04,35.27,35.490002000000004,34.689999,35.0,35.0,4481800
2012-04-05,35.099998,35.439999,34.41,34.48,34.48,1509400
2012-04-09,34.099998,34.290001000000004,33.099998,33.150002,33.150002,1655700
2012-04-10,33.150002,33.849998,32.099998,32.459998999999996,32.459998999999996,1847700
2012-04-11,33.240002000000004,33.290001000000004,32.009997999999996,33.09,33.09,1105500
2012-04-12,33.77,34.48,32.919998,33.439999,33.439999,1033900
2012-04-13,33.939999,34.040001000000004,32.849998,33.59,33.59,649600
2012-04-16,33.41,33.700001,32.09,32.25,32.25,1099600
2012-04-17,32.43,33.07,32.040001000000004,32.240002000000004,32.240002000000004,1115500
2012-04-18,32.09,32.75,31.530001000000002,32.66,32.66,823100
2012-04-19,32.75,33.43,32.5,33.16,33.16,774900
2012-04-20,33.139998999999996,33.73,32.939999,33.16,33.16,821800
2012-04-23,32.860001000000004,32.970001,31.709999,31.940001000000002,31.940001000000002,890800
2012-04-24,31.82,32.200001,31.0,31.82,31.82,674500
2012-04-25,32.07,32.990002000000004,32.07,32.91,32.91,712200
2012-04-26,32.959998999999996,33.52,32.91,33.490002000000004,33.490002000000004,425300
2012-04-27,33.599998,33.630001,32.91,33.34,33.34,591000
2012-04-30,33.27,33.360001000000004,32.580002,33.130001,33.130001,413900
2012-05-01,33.130001,34.209998999999996,33.130001,33.779999,33.779999,659000
2012-05-02,33.5,34.389998999999996,33.389998999999996,33.939999,33.939999,497300
2012-05-03,33.91,34.0,32.130001,32.459998999999996,32.459998999999996,841300
2012-05-04,32.32,32.459998999999996,31.4,31.83,31.83,1247500
2012-05-07,31.959999,32.580002,31.610001,32.470001,32.470001,1158000
2012-05-08,32.5,32.73,29.370001000000002,30.190001000000002,30.190001000000002,3097200
2012-05-09,30.299999,30.77,29.76,30.059998999999998,30.059998999999998,1947900
2012-05-10,32.970001,34.68,32.400002,32.959998999999996,32.959998999999996,5556300
2012-05-11,32.490002000000004,33.439999,32.16,32.25,32.25,1221300
2012-05-14,31.92,32.130001,30.049999,30.059998999999998,30.059998999999998,1380900
2012-05-15,30.26,30.959999,29.219998999999998,29.43,29.43,1585700
2012-05-16,29.58,30.18,28.879998999999998,29.18,29.18,1257100
2012-05-17,29.299999,29.790001,28.24,28.57,28.57,1149000
2012-05-18,28.370001000000002,28.459999,26.83,27.559998999999998,27.559998999999998,1616500
2012-05-21,27.58,29.26,27.120001000000002,28.77,28.77,1475200
2012-05-22,30.1,31.34,30.0,30.799999,30.799999,2366200
2012-05-23,30.559998999999998,31.049999,29.5,31.02,31.02,1220400
2012-05-24,31.25,31.25,29.690001000000002,30.280001000000002,30.280001000000002,1075600
2012-05-25,30.16,30.41,29.200001,29.809998999999998,29.809998999999998,757000
2012-05-29,30.01,31.93,30.01,31.690001000000002,31.690001000000002,1650000
2012-05-30,31.08,31.42,30.24,30.41,30.41,1307200
2012-05-31,30.07,30.290001,28.75,29.5,29.5,1118700
2012-06-01,28.530001000000002,29.16,27.76,28.15,28.15,885800
2012-06-04,28.030001000000002,28.41,27.110001,27.879998999999998,27.879998999999998,1030900
2012-06-05,27.84,28.389999,27.559998999999998,27.91,27.91,630900
2012-06-06,28.200001,29.450001,28.139999,29.219998999999998,29.219998999999998,909900
2012-06-07,29.809998999999998,29.870001000000002,28.85,28.93,28.93,492100
2012-06-08,28.860001,30.190001000000002,28.15,30.08,30.08,881100
2012-06-11,30.309998999999998,31.0,28.959999,29.120001000000002,29.120001000000002,636000
2012-06-12,29.23,29.84,28.809998999999998,29.66,29.66,569000
2012-06-13,29.549999,30.639999,29.469998999999998,29.77,29.77,844100
2012-06-14,30.18,30.65,28.620001000000002,29.389999,29.389999,872200
2012-06-15,29.389999,29.950001,28.809998999999998,29.91,29.91,646800
2012-06-18,29.940001000000002,32.330002,29.5,31.84,31.84,1256800
2012-06-19,32.02,32.66,31.5,32.09,32.09,911100
2012-06-20,33.5,34.5,33.209998999999996,33.779999,33.779999,3422400
2012-06-21,34.259997999999996,34.279999,31.84,32.189999,32.189999,1891900
2012-06-22,32.599998,33.98,32.459998999999996,33.790001000000004,33.790001000000004,3046600
2012-06-25,33.939999,34.119999,32.75,33.110001000000004,33.110001000000004,1498500
2012-06-26,32.049999,32.349998,31.389999,31.610001,31.610001,2613900
2012-06-27,31.9,32.450001,31.57,31.959999,31.959999,1047200
2012-06-28,31.9,32.110001000000004,30.620001000000002,31.41,31.41,914100
2012-06-29,32.799999,32.799999,31.0,31.290001,31.290001,1125800
2012-07-02,31.35,31.799999,30.190001000000002,30.4,30.4,1315600
2012-07-03,30.6,31.0,30.4,30.66,30.66,947000
2012-07-05,30.809998999999998,31.67,30.799999,31.23,31.23,1253800
2012-07-06,30.99,31.73,30.799999,30.99,30.99,784500
2012-07-09,30.940001000000002,31.83,30.67,31.49,31.49,910500
2012-07-10,31.540001,32.48,30.889999,31.27,31.27,758400
2012-07-11,31.57,31.68,31.01,31.51,31.51,638600
2012-07-12,31.290001,33.009997999999996,30.799999,32.700001,32.700001,1125700
2012-07-13,32.970001,34.400002,32.830002,34.25,34.25,1304800
2012-07-16,34.32,36.0,33.900002,35.959998999999996,35.959998999999996,1744000
2012-07-17,35.0,35.209998999999996,32.380001,33.349998,33.349998,2569300
2012-07-18,31.42,33.669998,31.059998999999998,32.150002,32.150002,2881900
2012-07-19,32.720001,33.150002,32.040001000000004,32.27,32.27,1435900
2012-07-20,32.07,32.25,31.25,31.790001,31.790001,1568500
2012-07-23,31.049999,31.299999,30.620001000000002,30.66,30.66,1386800
2012-07-24,30.66,31.040001,29.620001000000002,29.84,29.84,1500300
2012-07-25,29.92,29.98,28.75,28.950001,28.950001,2842200
2012-07-26,29.9,30.0,27.639999,28.129998999999998,28.129998999999998,2262300
2012-07-27,28.709999,29.66,28.1,29.51,29.51,1673000
2012-07-30,29.51,30.25,27.209999,27.35,27.35,2065200
2012-07-31,27.540001,27.969998999999998,27.35,27.42,27.42,1575100
2012-08-01,27.99,27.99,26.030001000000002,26.25,26.25,1592300
2012-08-02,26.84,26.85,25.52,26.1,26.1,1305100
2012-08-03,26.9,27.549999,26.74,27.27,27.27,1209500
2012-08-06,27.549999,28.700001,27.549999,28.27,28.27,1528200
2012-08-07,28.77,30.9,28.5,30.25,30.25,2387200
2012-08-08,29.9,30.0,28.59,29.09,29.09,1308900
2012-08-09,29.52,30.0,29.129998999999998,29.41,29.41,672600
2012-08-10,29.309998999999998,29.940001000000002,29.309998999999998,29.940001000000002,29.940001000000002,707400
2012-08-13,29.690001000000002,31.299999,29.1,31.17,31.17,870100
2012-08-14,30.75,31.17,29.26,29.42,29.42,793400
2012-08-15,29.389999,29.700001,28.809998999999998,29.4,29.4,525400
2012-08-16,29.530001000000002,30.389999,29.5,30.299999,30.299999,669000
2012-08-17,30.290001,30.709999,29.98,30.01,30.01,508200
2012-08-20,30.15,30.389999,29.1,29.51,29.51,1179100
2012-08-21,29.58,30.0,29.0,29.110001,29.110001,761600
2012-08-22,29.01,30.040001,29.01,29.950001,29.950001,775500
2012-08-23,30.0,30.85,29.65,30.73,30.73,1471000
2012-08-24,30.059998999999998,30.24,29.41,29.5,29.5,1429400
2012-08-27,29.57,29.700001,28.17,28.32,28.32,1350400
2012-08-28,28.4,29.379998999999998,28.0,28.690001000000002,28.690001000000002,1402700
2012-08-29,28.49,28.639999,28.02,28.41,28.41,838900
2012-08-30,28.6,28.74,28.1,28.41,28.41,656400
2012-08-31,28.610001,28.84,28.200001,28.52,28.52,539800
2012-09-04,28.52,28.99,27.9,28.139999,28.139999,752500
2012-09-05,28.01,28.5,27.809998999999998,27.940001000000002,27.940001000000002,639300
2012-09-06,28.0,28.9,27.9,28.549999,28.549999,841700
2012-09-07,28.549999,29.57,28.5,29.35,29.35,953200
2012-09-10,29.200001,29.35,27.299999,27.370001000000002,27.370001000000002,1483300
2012-09-11,27.76,28.16,27.4,27.799999,27.799999,1014900
2012-09-12,27.9,28.58,27.799999,28.280001000000002,28.280001000000002,1145200
2012-09-13,28.57,29.5,28.48,29.48,29.48,1484700
2012-09-14,30.0,30.65,29.65,30.389999,30.389999,1536600
2012-09-17,32.349998,32.779999,31.51,32.540001000000004,32.540001000000004,3212800
2012-09-18,31.879998999999998,31.9,30.68,31.34,31.34,1788500
2012-09-19,31.0,31.74,30.940001000000002,31.049999,31.049999,1048500
2012-09-20,30.93,31.5,30.68,30.9,30.9,912400
2012-09-21,31.1,31.49,29.540001,30.02,30.02,1870000
2012-09-24,29.51,31.030001000000002,29.4,30.66,30.66,1301900
2012-09-25,28.620001000000002,29.48,27.530001000000002,27.66,27.66,5680400
2012-09-26,27.66,28.4,27.48,27.540001,27.540001,1527200
2012-09-27,27.82,28.540001,27.6,28.49,28.49,1758600
2012-09-28,28.73,29.889999,28.610001,29.280001000000002,29.280001000000002,4343400
2012-10-01,29.5,29.889999,29.0,29.16,29.16,884400
2012-10-02,29.280001000000002,29.889999,29.0,29.799999,29.799999,729000
2012-10-03,29.75,29.950001,29.24,29.299999,29.299999,1052800
2012-10-04,30.0,30.1,28.65,29.4,29.4,1541300
2012-10-05,29.700001,29.809998999999998,28.68,28.889999,28.889999,938600
2012-10-08,28.860001,29.4,28.610001,29.25,29.25,889700
2012-10-09,29.120001000000002,29.120001000000002,28.25,28.370001000000002,28.370001000000002,1193000
2012-10-10,28.389999,28.719998999999998,28.01,28.4,28.4,503600
2012-10-11,28.940001000000002,28.98,28.25,28.32,28.32,450600
2012-10-12,28.32,28.73,27.5,27.639999,27.639999,987600
2012-10-15,28.02,28.049999,26.860001,27.33,27.33,1468700
2012-10-16,27.67,28.09,27.34,28.059998999999998,28.059998999999998,479300
2012-10-17,28.25,28.84,27.799999,28.82,28.82,668000
2012-10-18,28.99,28.99,27.780001000000002,28.040001,28.040001,741000
2012-10-19,27.83,28.200001,27.299999,27.74,27.74,1027400
2012-10-22,27.99,28.0,27.360001,27.85,27.85,470200
2012-10-23,27.379998999999998,28.559998999999998,27.370001000000002,28.389999,28.389999,749000
2012-10-24,28.52,28.52,27.25,27.42,27.42,1016400
2012-10-25,27.799999,27.799999,27.450001,27.52,27.52,577700
2012-10-26,27.530001000000002,27.799999,27.02,27.379998999999998,27.379998999999998,477400
2012-10-31,27.700001,28.35,27.370001000000002,28.129998999999998,28.129998999999998,775200
2012-11-01,28.25,29.49,28.200001,29.25,29.25,1024100
2012-11-02,29.27,29.549999,28.549999,28.92,28.92,1030300
2012-11-05,29.799999,31.58,29.33,31.5,31.5,2048900
2012-11-06,30.610001,31.200001,29.950001,31.15,31.15,2324000
2012-11-07,31.0,32.049999,30.809998999999998,31.540001,31.540001,1714500
2012-11-08,31.01,31.879998999999998,30.940001000000002,31.309998999999998,31.309998999999998,1274000
2012-11-09,30.6,30.93,29.85,30.32,30.32,863000
2012-11-12,30.290001,31.42,30.16,31.07,31.07,555900
2012-11-13,31.290001,32.0,30.719998999999998,31.610001,31.610001,998300
2012-11-14,31.959999,32.119999,31.200001,31.379998999999998,31.379998999999998,871300
2012-11-15,31.299999,31.440001000000002,30.5,30.82,30.82,984000
2012-11-16,31.15,32.0,30.59,31.84,31.84,908700
2012-11-19,32.07,33.25,31.84,32.919998,32.919998,1392400
2012-11-20,32.799999,33.099998,31.91,33.0,33.0,922500
2012-11-21,32.610001000000004,33.470001,32.290001000000004,32.470001,32.470001,963200
2012-11-23,32.599998,32.830002,31.700001,32.130001,32.130001,430300
2012-11-26,32.099998,32.299999,31.620001000000002,32.27,32.27,495800
2012-11-27,32.130001,32.66,31.52,32.150002,32.150002,910800
2012-11-28,32.0,34.290001000000004,31.91,33.23,33.23,1525200
2012-11-29,33.439999,34.0,32.869999,33.689999,33.689999,1103400
2012-11-30,33.630001,34.279999,33.009997999999996,33.82,33.82,1420300
2012-12-03,33.889998999999996,35.0,33.5,34.619999,34.619999,2085700
2012-12-04,34.080002,34.799999,33.549999,33.900002,33.900002,1263300
2012-12-05,33.82,34.189999,33.580002,33.709998999999996,33.709998999999996,661500
2012-12-06,33.82,34.799999,33.5,33.900002,33.900002,660400
2012-12-07,34.299999,34.490002000000004,33.849998,34.169998,34.169998,664400
2012-12-10,34.43,34.799999,34.18,34.57,34.57,929800
2012-12-11,34.599998,35.5,34.459998999999996,35.279999,35.279999,1572600
2012-12-12,35.209998999999996,35.799999,34.950001,35.259997999999996,35.259997999999996,2063800
2012-12-13,35.259997999999996,35.299999,32.75,33.610001000000004,33.610001000000004,2151300
2012-12-14,33.779999,34.400002,33.59,33.810001,33.810001,1023000
2012-12-17,33.77,34.5,33.75,34.400002,34.400002,824900
2012-12-18,34.259997999999996,35.07,34.259997999999996,34.59,34.59,1553900
2012-12-19,34.75,35.259997999999996,34.52,34.610001000000004,34.610001000000004,1298800
2012-12-20,34.509997999999996,34.790001000000004,34.049999,34.43,34.43,921200
2012-12-21,33.939999,34.169998,33.580002,34.0,34.0,1492400
2012-12-24,33.639998999999996,34.349998,33.549999,34.279999,34.279999,375800
2012-12-26,33.959998999999996,34.5,33.5,33.59,33.59,601400
2012-12-27,33.5,33.91,33.0,33.689999,33.689999,561100
2012-12-28,33.380001,33.650002,33.02,33.220001,33.220001,414100
2012-12-31,33.0,33.970001,33.0,33.869999,33.869999,594900
2013-01-02,35.0,35.450001,34.709998999999996,35.360001000000004,35.360001000000004,1194800
2013-01-03,35.18,35.450001,34.75,34.77,34.77,742000
2013-01-04,34.799999,34.799999,33.919998,34.400002,34.400002,674000
2013-01-07,34.799999,34.799999,33.900002,34.34,34.34,442000
2013-01-08,34.5,34.5,33.110001000000004,33.68,33.68,1284000
2013-01-09,34.009997999999996,34.189999,33.400002,33.639998999999996,33.639998999999996,698000
2013-01-10,33.869999,33.990002000000004,33.380001,33.529999,33.529999,922500
2013-01-11,34.040001000000004,34.040001000000004,32.110001000000004,32.91,32.91,1563200
2013-01-14,33.080002,33.380001,32.849998,33.259997999999996,33.259997999999996,925100
2013-01-15,33.110001000000004,34.25,33.080002,33.900002,33.900002,1624200
2013-01-16,33.849998,34.23,33.73,34.099998,34.099998,1378200
2013-01-17,34.16,34.849998,33.919998,34.380001,34.380001,1436700
2013-01-18,34.740002000000004,34.779999,33.82,34.52,34.52,3555100
2013-01-22,34.560001,35.549999,34.259997999999996,35.189999,35.189999,1920200
2013-01-23,35.02,36.240002000000004,34.959998999999996,36.0,36.0,1564300
2013-01-24,36.0,37.720001,35.84,36.990002000000004,36.990002000000004,1970400
2013-01-25,37.0,37.540001000000004,36.799999,36.98,36.98,1287800
2013-01-28,36.860001000000004,38.709998999999996,36.860001000000004,38.029999,38.029999,1986000
2013-01-29,38.099998,38.439999,37.130001,37.950001,37.950001,1426600
2013-01-30,37.849998,38.0,37.43,37.52,37.52,968100
2013-01-31,37.869999,37.869999,36.93,37.509997999999996,37.509997999999996,901400
2013-02-01,38.169998,38.5,37.619999,38.299999,38.299999,1100600
2013-02-04,38.400002,38.419998,37.59,37.740002000000004,37.740002000000004,1128000
2013-02-05,38.0,38.650002,37.68,38.130001,38.130001,1310200
2013-02-06,38.18,39.389998999999996,37.900002,39.169998,39.169998,1893200
2013-02-07,39.189999,39.68,38.950001,39.48,39.48,1196600
2013-02-08,39.450001,40.0,39.139998999999996,39.240002000000004,39.240002000000004,1139800
2013-02-11,37.98,39.150002,37.5,38.419998,38.419998,3266300
2013-02-12,38.450001,38.869999,37.290001000000004,37.889998999999996,37.889998999999996,2261300
2013-02-13,38.299999,39.0,38.049999,38.450001,38.450001,966800
2013-02-14,38.639998999999996,38.75,38.209998999999996,38.27,38.27,990700
2013-02-15,38.5,38.509997999999996,36.950001,37.040001000000004,37.040001000000004,2017600
2013-02-19,37.360001000000004,39.290001000000004,37.310001,39.279999,39.279999,2701400
2013-02-20,39.299999,39.650002,38.459998999999996,38.540001000000004,38.540001000000004,3122000
2013-02-21,36.490002000000004,37.389998999999996,34.540001000000004,35.16,35.16,9037800
2013-02-22,35.720001,36.389998999999996,35.599998,36.110001000000004,36.110001000000004,2547300
2013-02-25,36.150002,36.75,34.34,34.380001,34.380001,2889400
2013-02-26,34.459998999999996,34.959998999999996,33.799999,34.43,34.43,2762900
2013-02-27,34.41,35.41,34.400002,35.099998,35.099998,1959200
2013-02-28,35.889998999999996,36.099998,34.369999,34.830002,34.830002,1964900
2013-03-01,35.0,35.080002,34.25,34.650002,34.650002,1546600
2013-03-04,34.77,35.830002,34.700001,35.580002,35.580002,1757700
2013-03-05,36.0,36.919998,35.790001000000004,36.650002,36.650002,2087000
2013-03-06,37.009997999999996,37.880001,36.970001,37.689999,37.689999,1150000
2013-03-07,37.73,38.650002,36.880001,38.23,38.23,1158300
2013-03-08,38.060001,39.439999,37.360001000000004,38.470001,38.470001,912100
2013-03-11,38.869999,39.439999,38.650002,39.099998,39.099998,1579500
2013-03-12,38.900002,39.380001,38.849998,39.119999,39.119999,1275100
2013-03-13,39.0,39.490002000000004,38.810001,38.98,38.98,822000
2013-03-14,38.900002,38.91,36.77,36.849998,36.849998,2021000
2013-03-15,36.639998999999996,36.650002,35.209998999999996,35.290001000000004,35.290001000000004,3279600
2013-03-18,35.299999,36.060001,34.919998,35.150002,35.150002,1316100
2013-03-19,35.25,35.599998,34.939999,35.080002,35.080002,1098500
2013-03-20,35.259997999999996,36.07,35.16,35.950001,35.950001,1423000
2013-03-21,35.950001,37.060001,35.740002000000004,36.009997999999996,36.009997999999996,1146300
2013-03-22,36.200001,36.799999,36.200001,36.619999,36.619999,440200
2013-03-25,37.099998,38.52,36.77,37.529999,37.529999,2378800
2013-03-26,37.98,38.220001,37.66,37.860001000000004,37.860001000000004,1808200
2013-03-27,37.939999,38.380001,37.310001,38.16,38.16,1296300
2013-03-28,38.23,38.240002000000004,37.75,37.889998999999996,37.889998999999996,1158700
2013-04-01,42.360001000000004,46.68,41.700001,43.93,43.93,14098500
2013-04-02,43.599998,45.5,43.509997999999996,44.34,44.34,6652400
2013-04-03,43.099998,43.470001,40.209998999999996,41.099998,41.099998,5643600
2013-04-04,41.110001000000004,42.25,40.810001,42.009997999999996,42.009997999999996,2264800
2013-04-05,42.0,42.0,40.5,41.369999,41.369999,1552400
2013-04-08,41.970001,42.549999,41.509997999999996,41.830002,41.830002,1679000
2013-04-09,41.799999,41.830002,40.330002,40.5,40.5,1696100
2013-04-10,40.700001,42.009997999999996,40.610001000000004,41.860001000000004,41.860001000000004,2121100
2013-04-11,42.060001,44.549999,41.75,43.59,43.59,3447400
2013-04-12,43.25,45.139998999999996,43.049999,43.75,43.75,3149400
2013-04-15,43.5,43.799999,42.509997999999996,43.299999,43.299999,1681400
2013-04-16,44.189999,46.139998999999996,43.91,45.59,45.59,3180400
2013-04-17,45.5,45.950001,44.540001000000004,45.450001,45.450001,2118500
2013-04-18,45.98,47.599998,45.389998999999996,46.970001,46.970001,3367900
2013-04-19,47.459998999999996,49.880001,47.07,47.830002,47.830002,3011700
2013-04-22,48.599998,50.200001,47.75,50.189999,50.189999,3939400
2013-04-23,51.0,52.919998,50.66,51.009997999999996,51.009997999999996,3733800
2013-04-24,50.900002,51.049999,48.98,50.43,50.43,2630000
2013-04-25,50.5,52.400002,50.5,52.0,52.0,2795900
2013-04-26,53.130001,53.740002000000004,50.619999,51.200001,51.200001,3622100
2013-04-29,51.759997999999996,54.990002000000004,51.200001,54.939999,54.939999,3639700
2013-04-30,56.0,58.18,53.759997999999996,53.990002000000004,53.990002000000004,5522600
2013-05-01,55.990002000000004,55.990002000000004,53.0,53.279999,53.279999,2742800
2013-05-02,53.849998,55.27,53.700001,54.110001000000004,54.110001000000004,3050400
2013-05-03,56.470001,56.470001,54.5,54.549999,54.549999,3378700
2013-05-06,56.389998999999996,59.66,55.5,59.5,59.5,4366700
2013-05-07,62.0,62.369999,55.119999,55.509997999999996,55.509997999999996,9991000
2013-05-08,57.5,58.200001,55.709998999999996,55.790001000000004,55.790001000000004,6769900
2013-05-09,70.120003,75.769997,63.689999,69.400002,69.400002,28605000
2013-05-10,69.650002,81.0,69.25,76.760002,76.760002,25082600
2013-05-13,80.989998,88.0,79.150002,87.800003,87.800003,22416900
2013-05-14,94.220001,97.120003,81.150002,83.239998,83.239998,37163900
2013-05-15,81.800003,86.879997,78.110001,84.839996,84.839996,16878700
2013-05-16,94.699997,95.0,88.660004,92.25,92.25,21614000
2013-05-17,92.5,94.440002,87.5,91.5,91.5,19002200
2013-05-20,91.120003,92.5,88.629997,89.940002,89.940002,8348400
2013-05-21,88.5,89.989998,85.279999,87.589996,87.589996,8998200
2013-05-22,86.370003,90.959999,85.5,87.239998,87.239998,8568000
2013-05-23,84.809998,93.010002,83.050003,92.730003,92.730003,12022200
2013-05-24,92.599998,97.949997,92.0,97.08000200000001,97.08000200000001,16124200
2013-05-28,101.550003,110.75,100.300003,110.33000200000001,110.33000200000001,19691900
2013-05-29,113.550003,114.900002,99.0,104.629997,104.629997,25099500
2013-05-30,102.459999,109.540001,101.199997,104.949997,104.949997,16133700
2013-05-31,106.260002,106.440002,97.730003,97.760002,97.760002,15172000
2013-06-03,97.620003,97.620003,88.25,92.589996,92.589996,19139600
2013-06-04,92.75,96.41999799999999,92.400002,94.839996,94.839996,8856100
2013-06-05,93.660004,97.970001,89.110001,95.370003,95.370003,12224800
2013-06-06,95.25,99.269997,95.110001,97.349998,97.349998,9510900
2013-06-07,98.0,102.900002,96.699997,102.040001,102.040001,10711600
2013-06-10,98.93,102.519997,98.57,100.050003,100.050003,9228600
2013-06-11,98.18,98.68,94.050003,94.470001,94.470001,7394000
2013-06-12,96.800003,100.480003,95.75,97.730003,97.730003,9192700
2013-06-13,99.0,99.279999,95.120003,98.18,98.18,5961600
2013-06-14,100.0,102.519997,99.33000200000001,100.300003,100.300003,6564700
2013-06-17,103.599998,104.75,101.199997,102.199997,102.199997,7066200
2013-06-18,101.75,103.980003,99.199997,103.389999,103.389999,8795300
2013-06-19,102.059998,106.66999799999999,102.010002,104.68,104.68,8578900
2013-06-20,104.650002,107.129997,99.449997,100.650002,100.650002,10106500
2013-06-21,103.699997,103.699997,97.5,99.550003,99.550003,11718600
2013-06-24,96.5,102.870003,95.300003,101.489998,101.489998,7119800
2013-06-25,103.099998,104.199997,100.550003,102.400002,102.400002,5848700
2013-06-26,103.800003,105.870003,102.660004,105.720001,105.720001,6602600
2013-06-27,106.75,110.25,106.129997,109.25,109.25,8744900
2013-06-28,108.57,109.440002,106.709999,107.360001,107.360001,5748600
2013-07-01,109.360001,117.769997,109.150002,117.18,117.18,10903600
2013-07-02,118.25,121.889999,115.5,117.82,117.82,12064100
2013-07-03,118.0,119.25,114.269997,115.239998,115.239998,4806700
2013-07-05,118.32,120.279999,115.699997,120.089996,120.089996,6818700
2013-07-08,121.370003,122.18,118.82,121.610001,121.610001,7814200
2013-07-09,124.639999,125.32,121.910004,123.449997,123.449997,8603300
2013-07-10,123.190002,123.25,120.790001,122.269997,122.269997,5600100
2013-07-11,124.879997,126.089996,122.349998,125.610001,125.610001,7483600
2013-07-12,125.5,129.940002,124.510002,129.899994,129.899994,11344000
2013-07-15,133.029999,133.259995,126.82,127.260002,127.260002,9922400
2013-07-16,126.279999,126.32,107.300003,109.050003,109.050003,32371900
2013-07-17,106.519997,121.620003,104.5,120.25,120.25,26029000
2013-07-18,120.970001,122.730003,116.18,119.029999,119.029999,11398100
2013-07-19,118.5,120.550003,116.510002,119.68,119.68,5890300
2013-07-22,119.889999,126.68,119.879997,122.43,122.43,9797800
2013-07-23,124.0,125.559998,121.82,122.739998,122.739998,7736400
2013-07-24,124.470001,124.5,119.559998,121.699997,121.699997,6869000
2013-07-25,120.400002,124.75,120.190002,124.07,124.07,5284300
2013-07-26,128.139999,130.679993,126.610001,129.389999,129.389999,9633100
2013-07-29,129.320007,135.369995,128.25,134.619995,134.619995,9678900
2013-07-30,134.800003,137.490005,128.179993,131.740005,131.740005,13127000
2013-07-31,132.570007,134.970001,131.449997,134.279999,134.279999,6351700
2013-08-01,135.0,136.520004,132.630005,135.550003,135.550003,5323600
2013-08-02,134.58999599999999,138.25,133.610001,138.0,138.0,6269900
2013-08-05,140.009995,144.889999,139.649994,144.679993,144.679993,10200700
2013-08-06,144.75,145.729996,141.100006,142.149994,142.149994,9254500
2013-08-07,141.889999,141.949997,132.360001,134.229996,134.229996,18212200
2013-08-08,154.350006,158.880005,150.46000700000002,153.479996,153.479996,27246800
2013-08-09,152.399994,155.949997,151.25,153.0,153.0,8927700
2013-08-12,149.429993,150.5,142.050003,147.380005,147.380005,14912200
2013-08-13,149.5,149.83999599999999,144.449997,145.429993,145.429993,8748900
2013-08-14,142.720001,144.83999599999999,138.050003,139.360001,139.360001,11693800
2013-08-15,136.429993,143.600006,135.0,139.669998,139.669998,10179200
2013-08-16,141.630005,143.91000400000001,140.970001,142.0,142.0,7108100
2013-08-19,143.429993,147.380005,142.830002,144.899994,144.899994,8037700
2013-08-20,148.649994,149.779999,147.0,149.580002,149.580002,6418200
2013-08-21,150.0,150.309998,146.25,147.860001,147.860001,6266300
2013-08-22,149.220001,157.479996,148.139999,157.100006,157.100006,10592400
2013-08-23,157.0,162.300003,155.0,161.83999599999999,161.83999599999999,12931900
2013-08-26,165.149994,173.0,160.25,164.220001,164.220001,24171100
2013-08-27,162.300003,168.800003,160.949997,167.009995,167.009995,17566900
2013-08-28,169.059998,171.5,163.25,166.449997,166.449997,14740100
2013-08-29,164.220001,167.75,162.509995,166.059998,166.059998,9436000
2013-08-30,166.369995,169.21000700000002,163.96000700000002,169.0,169.0,11028400
2013-09-03,173.399994,173.699997,166.399994,168.940002,168.940002,12061100
2013-09-04,169.770004,171.619995,165.559998,170.619995,170.619995,11475700
2013-09-05,170.100006,171.5,168.25,169.929993,169.929993,6685300
2013-09-06,168.570007,169.699997,165.149994,166.970001,166.970001,8619700
2013-09-09,163.119995,164.5,158.509995,160.699997,160.699997,14344500
2013-09-10,161.449997,167.5,160.630005,166.369995,166.369995,8967800
2013-09-11,166.41000400000001,167.899994,162.130005,163.520004,163.520004,5832500
2013-09-12,164.0,166.759995,160.509995,164.929993,164.929993,6160000
2013-09-13,162.770004,166.369995,162.16000400000001,165.53999299999998,165.53999299999998,5401200
2013-09-16,168.0,170.850006,165.850006,166.580002,166.580002,7574900
2013-09-17,165.080002,168.419998,163.360001,166.229996,166.229996,5496900
2013-09-18,167.070007,167.449997,164.199997,166.220001,166.220001,5439700
2013-09-19,170.800003,180.470001,169.080002,177.919998,177.919998,15594600
2013-09-20,178.899994,185.830002,178.559998,183.389999,183.389999,13401700
2013-09-23,184.479996,185.479996,177.110001,181.110001,181.110001,8173400
2013-09-24,179.139999,184.96000700000002,177.649994,182.330002,182.330002,6273400
2013-09-25,183.559998,186.300003,180.5,185.240005,185.240005,8252700
2013-09-26,186.699997,189.679993,185.610001,188.639999,188.639999,6614400
2013-09-27,187.520004,191.279999,186.429993,190.899994,190.899994,5916400
2013-09-30,189.0,194.5,188.0,193.369995,193.369995,8924700
2013-10-01,193.96000700000002,194.229996,188.369995,193.0,193.0,7755900
2013-10-02,188.58999599999999,191.830002,175.399994,180.949997,180.949997,20775400
2013-10-03,175.050003,179.690002,168.0,173.309998,173.309998,23816500
2013-10-04,176.399994,181.179993,172.649994,180.979996,180.979996,14414000
2013-10-07,182.46000700000002,186.729996,180.259995,183.070007,183.070007,11485600
2013-10-08,184.399994,185.929993,173.21000700000002,174.729996,174.729996,13757200
2013-10-09,174.729996,174.990005,161.5,168.779999,168.779999,15316500
2013-10-10,173.08999599999999,175.75,169.690002,172.929993,172.929993,8883900
2013-10-11,172.75,179.28999299999998,171.199997,178.699997,178.699997,8311100
2013-10-14,175.0,182.5,174.149994,179.720001,179.720001,7769600
2013-10-15,185.279999,188.78999299999998,183.179993,183.940002,183.940002,10978500
2013-10-16,184.899994,187.300003,182.08999599999999,183.559998,183.559998,8205400
2013-10-17,183.53999299999998,184.800003,180.990005,182.800003,182.800003,6705000
2013-10-18,184.149994,185.96000700000002,182.520004,183.399994,183.399994,5930800
2013-10-21,183.279999,183.389999,171.0,172.600006,172.600006,11532100
2013-10-22,170.5,177.779999,166.110001,171.53999299999998,171.53999299999998,11386700
2013-10-23,168.91000400000001,171.809998,160.149994,164.5,164.5,13320400
2013-10-24,165.0,174.5,162.830002,173.149994,173.149994,10825700
2013-10-25,174.21000700000002,174.5,166.800003,169.66000400000001,169.66000400000001,7595500
2013-10-28,170.179993,170.5,162.199997,162.860001,162.860001,7841700
2013-10-29,162.759995,165.449997,153.0,164.470001,164.470001,14111700
2013-10-30,164.630005,167.679993,158.169998,159.220001,159.220001,8401800
2013-10-31,155.669998,162.440002,153.300003,159.940002,159.940002,9333800
2013-11-01,163.0,165.899994,160.41000400000001,162.169998,162.169998,7180600
2013-11-04,165.0,175.389999,164.220001,175.199997,175.199997,13120400
2013-11-05,180.0,181.429993,171.360001,176.809998,176.809998,22467100
2013-11-06,154.809998,160.729996,146.350006,151.16000400000001,151.16000400000001,31071700
2013-11-07,144.190002,145.649994,137.619995,139.770004,139.770004,22284700
2013-11-08,136.479996,140.600006,132.320007,137.949997,137.949997,22477900
2013-11-11,141.0,145.419998,137.100006,144.699997,144.699997,13997600
2013-11-12,144.690002,144.699997,136.179993,137.800003,137.800003,14985200
2013-11-13,140.83999599999999,142.369995,136.33999599999999,138.699997,138.699997,12658300
2013-11-14,138.919998,140.399994,134.110001,137.600006,137.600006,12203700
2013-11-15,136.850006,137.949997,134.350006,135.449997,135.449997,9900200
2013-11-18,135.270004,135.449997,119.610001,121.58000200000001,121.58000200000001,23138200
2013-11-19,119.43,129.0,119.220001,126.089996,126.089996,19816200
2013-11-20,126.08000200000001,127.449997,119.059998,121.110001,121.110001,13849600
2013-11-21,122.889999,124.790001,120.25,122.099998,122.099998,11903800
2013-11-22,121.58000200000001,122.75,117.93,121.379997,121.379997,11096700
2013-11-25,124.5,125.839996,120.300003,120.839996,120.839996,10267300
2013-11-26,119.379997,122.720001,116.099998,120.5,120.5,13885500
2013-11-27,121.309998,126.949997,119.519997,126.940002,126.940002,12367600
2013-11-29,129.770004,130.58999599999999,126.980003,127.279999,127.279999,9716200
2013-12-02,126.349998,128.550003,123.93,124.16999799999999,124.16999799999999,7751200
2013-12-03,132.679993,144.940002,131.58999599999999,144.699997,144.699997,25682400
2013-12-04,144.320007,144.429993,137.130005,138.949997,138.949997,13147700
2013-12-05,140.149994,143.350006,139.5,140.479996,140.479996,9288400
2013-12-06,141.509995,142.490005,136.300003,137.360001,137.360001,7909600
2013-12-09,137.0,141.699997,134.21000700000002,141.600006,141.600006,9061500
2013-12-10,140.050003,145.869995,139.860001,142.190002,142.190002,10748200
2013-12-11,141.880005,143.050003,139.490005,139.649994,139.649994,7137800
2013-12-12,139.699997,148.240005,138.529999,147.470001,147.470001,10767800
2013-12-13,148.050003,151.800003,147.320007,147.649994,147.649994,10591900
2013-12-16,148.479996,150.429993,146.100006,147.940002,147.940002,6675300
2013-12-17,147.580002,154.630005,146.320007,152.46000700000002,152.46000700000002,10495000
2013-12-18,152.240005,154.899994,145.949997,147.979996,147.979996,11581900
2013-12-19,146.899994,147.0,139.100006,140.720001,140.720001,12740000
2013-12-20,141.580002,144.350006,141.580002,143.240005,143.240005,7412600
2013-12-23,144.850006,146.240005,142.600006,143.550003,143.550003,5385500
2013-12-24,150.0,154.970001,149.820007,151.41000400000001,151.41000400000001,9941500
2013-12-26,155.03999299999998,158.0,154.28999299999998,155.5,155.5,7129500
2013-12-27,155.300003,155.5,150.800003,151.119995,151.119995,5460200
2013-12-30,151.119995,154.809998,150.75,152.440002,152.440002,4467500
2013-12-31,152.320007,153.199997,148.66000400000001,150.429993,150.429993,4262400
2014-01-02,149.800003,152.479996,146.550003,150.100006,150.100006,6188400
2014-01-03,150.0,152.190002,148.600006,149.559998,149.559998,4695000
2014-01-06,150.0,150.399994,145.240005,147.0,147.0,5361100
2014-01-07,147.619995,150.399994,145.25,149.360001,149.360001,5034100
2014-01-08,148.850006,153.699997,148.759995,151.279999,151.279999,6163200
2014-01-09,152.5,153.429993,146.850006,147.529999,147.529999,5382000
2014-01-10,148.46000700000002,148.899994,142.25,145.720001,145.720001,7446100
2014-01-13,145.779999,147.0,137.820007,139.33999599999999,139.33999599999999,6316100
2014-01-14,140.5,162.0,136.669998,161.270004,161.270004,27607000
2014-01-15,168.449997,172.229996,162.100006,164.130005,164.130005,20465600
2014-01-16,162.5,172.699997,162.399994,170.970001,170.970001,11959400
2014-01-17,170.190002,173.199997,167.949997,170.009995,170.009995,9206200
2014-01-21,171.240005,177.28999299999998,170.809998,176.679993,176.679993,9734700
2014-01-22,177.809998,180.320007,174.759995,178.559998,178.559998,7022600
2014-01-23,177.229996,182.380005,173.419998,181.5,181.5,7867400
2014-01-24,177.850006,180.479996,173.529999,174.600006,174.600006,7664300
2014-01-27,175.16000400000001,177.919998,164.71000700000002,169.619995,169.619995,8716400
2014-01-28,171.5,178.979996,171.0,178.380005,178.380005,6093400
2014-01-29,175.300003,179.08999599999999,173.130005,175.229996,175.229996,5935500
2014-01-30,178.0,184.779999,177.009995,182.83999599999999,182.83999599999999,8565000
2014-01-31,178.850006,186.0,178.509995,181.41000400000001,181.41000400000001,6508800
2014-02-03,182.889999,184.880005,175.16000400000001,177.110001,177.110001,6764900
2014-02-04,180.699997,181.600006,176.199997,178.729996,178.729996,4686300
2014-02-05,178.300003,180.58999599999999,169.360001,174.419998,174.419998,7268000
2014-02-06,176.300003,180.110001,176.0,178.380005,178.380005,5841600
2014-02-07,181.009995,186.630005,179.600006,186.529999,186.529999,8928500
2014-02-10,189.33999599999999,199.300003,189.320007,196.559998,196.559998,12970700
2014-02-11,198.970001,202.199997,192.699997,196.619995,196.619995,10709900
2014-02-12,195.779999,198.270004,194.320007,195.320007,195.320007,5173700
2014-02-13,193.33999599999999,202.720001,193.25,199.630005,199.630005,8029300
2014-02-14,198.100006,201.880005,197.0,198.229996,198.229996,6158000
2014-02-18,205.240005,206.0,201.360001,203.699997,203.699997,9332800
2014-02-19,203.699997,203.699997,193.41000400000001,193.639999,193.639999,16169000
2014-02-20,215.00999500000003,215.210007,206.270004,209.97000099999997,209.97000099999997,18002300
2014-02-21,211.63999900000002,213.979996,209.190002,209.600006,209.600006,7818800
2014-02-24,208.759995,218.36000099999998,208.320007,217.649994,217.649994,8278400
2014-02-25,230.0,259.200012,228.44999700000002,248.0,248.0,32681700
2014-02-26,258.579987,265.0,247.5,253.0,253.0,24604600
2014-02-27,261.25,261.899994,248.330002,252.539993,252.539993,17945800
2014-02-28,249.649994,252.67999300000002,242.55000299999998,244.809998,244.809998,14589800
2014-03-03,237.25999500000003,251.649994,234.99000499999997,250.559998,250.559998,13089300
2014-03-04,258.480011,260.0,252.830002,254.83999599999999,254.83999599999999,8745600
2014-03-05,256.72000099999997,256.98999,251.80000299999998,252.66000400000001,252.66000400000001,5935700
2014-03-06,254.13999900000002,257.5,249.44999700000002,252.940002,252.940002,7361100
2014-03-07,252.940002,254.850006,244.41000400000001,246.210007,246.210007,7812300
2014-03-10,242.69999700000002,243.0,236.059998,238.83999599999999,238.83999599999999,7728100
2014-03-11,236.5,244.600006,232.42999300000002,234.41000400000001,234.41000400000001,8810100
2014-03-12,231.5,247.5,231.11000099999998,241.49000499999997,241.49000499999997,9754400
2014-03-13,243.789993,244.190002,234.0,237.789993,237.789993,6236300
2014-03-14,235.289993,236.940002,228.32000699999998,230.97000099999997,230.97000099999997,8289700
2014-03-17,234.94999700000002,237.92999300000002,230.5,233.979996,233.979996,5912600
2014-03-18,236.94999700000002,241.5,235.020004,240.039993,240.039993,6242300
2014-03-19,241.38999900000002,241.55000299999998,233.50999500000003,235.83999599999999,235.83999599999999,5071300
2014-03-20,236.16000400000001,239.25,233.36000099999998,234.91000400000001,234.91000400000001,3817900
2014-03-21,236.020004,236.19999700000002,227.5,228.88999900000002,228.88999900000002,8216900
2014-03-24,229.75,229.899994,210.270004,220.169998,220.169998,11328800
2014-03-25,224.13999900000002,227.05000299999998,217.899994,220.440002,220.440002,7865400
2014-03-26,221.94999700000002,222.600006,211.350006,212.960007,212.960007,6907300
2014-03-27,212.36999500000002,213.600006,203.0,207.320007,207.320007,9495700
2014-03-28,212.80000299999998,216.72000099999997,210.270004,212.36999500000002,212.36999500000002,9684800
2014-03-31,216.5,216.75,206.389999,208.449997,208.449997,8380000
2014-04-01,209.020004,218.16000400000001,208.580002,216.97000099999997,216.97000099999997,7371400
2014-04-02,220.0,230.88999900000002,218.05000299999998,230.289993,230.289993,10782300
2014-04-03,230.30000299999998,235.729996,222.0,225.399994,225.399994,10923700
2014-04-04,226.00999500000003,228.270004,211.25,212.229996,212.229996,11345600
2014-04-07,205.809998,216.19999700000002,203.509995,207.520004,207.520004,9855500
2014-04-08,210.05000299999998,216.49000499999997,206.419998,215.460007,215.460007,6889300
2014-04-09,216.75999500000003,218.44999700000002,210.88999900000002,216.92999300000002,216.92999300000002,5157900
2014-04-10,216.82000699999998,217.5,203.78999299999998,204.190002,204.190002,7211500
2014-04-11,200.610001,207.0,198.600006,203.779999,203.779999,9067200
2014-04-14,207.600006,208.440002,194.41000400000001,198.08999599999999,198.08999599999999,7703000
2014-04-15,199.08999599999999,199.28999299999998,184.320007,193.91000400000001,193.91000400000001,13659300
2014-04-16,197.0,199.990005,190.820007,199.110001,199.110001,7202200
2014-04-17,199.610001,202.28999299999998,194.080002,198.119995,198.119995,5926800
2014-04-21,197.080002,206.199997,194.0,204.380005,204.380005,5258200
2014-04-22,206.360001,219.330002,205.009995,218.63999900000002,218.63999900000002,9804700
2014-04-23,216.330002,216.74000499999997,207.0,207.990005,207.990005,7295600
2014-04-24,210.809998,212.80000299999998,203.199997,207.860001,207.860001,5495200
2014-04-25,202.0,206.699997,197.649994,199.850006,199.850006,6996700
2014-04-28,200.0,203.78999299999998,190.5,198.509995,198.509995,7042000
2014-04-29,198.21000700000002,207.149994,195.529999,206.919998,206.919998,5779100
2014-04-30,203.600006,208.16000400000001,201.279999,207.889999,207.889999,4440600
2014-05-01,207.080002,214.020004,205.690002,207.729996,207.729996,5439900
2014-05-02,208.600006,211.36000099999998,206.520004,210.91000400000001,210.91000400000001,4086800
2014-05-05,209.479996,217.690002,208.520004,216.61000099999998,216.61000099999998,5147000
2014-05-06,216.600006,218.66000400000001,206.850006,207.279999,207.279999,5636700
2014-05-07,209.639999,210.19999700000002,197.25,201.350006,201.350006,10179300
2014-05-08,182.0,194.399994,178.0,178.58999599999999,178.58999599999999,20056600
2014-05-09,179.860001,183.399994,177.220001,182.259995,182.259995,8495200
2014-05-12,183.869995,187.190002,179.880005,184.669998,184.669998,7002300
2014-05-13,183.759995,191.33999599999999,183.0,190.16000400000001,190.16000400000001,7097200
2014-05-14,188.949997,193.479996,187.100006,190.619995,190.619995,5406700
2014-05-15,189.979996,192.66000400000001,185.300003,188.58999599999999,188.58999599999999,6040400
2014-05-16,188.949997,192.03999299999998,187.720001,191.559998,191.559998,4487700
2014-05-19,190.720001,196.889999,190.0,196.08999599999999,196.08999599999999,4571700
2014-05-20,196.940002,199.330002,193.070007,195.300003,195.300003,5546100
2014-05-21,196.179993,199.869995,194.78999299999998,199.449997,199.449997,5285400
2014-05-22,200.350006,206.880005,199.559998,204.880005,204.880005,6214500
2014-05-23,204.529999,207.759995,202.5,207.300003,207.300003,4006800
2014-05-27,208.520004,213.86999500000002,207.699997,211.559998,211.559998,5341100
2014-05-28,210.020004,212.770004,205.259995,210.24000499999997,210.24000499999997,5495100
2014-05-29,210.57000699999998,212.49000499999997,207.720001,210.24000499999997,210.24000499999997,3692500
2014-05-30,210.30000299999998,214.80000299999998,207.020004,207.770004,207.770004,5581100
2014-06-02,207.330002,209.350006,201.669998,204.699997,204.699997,4668100
2014-06-03,203.490005,208.0,202.58999599999999,204.940002,204.940002,3860800
2014-06-04,204.350006,206.259995,200.399994,203.990005,203.990005,3427400
2014-06-05,204.470001,209.199997,204.050003,206.899994,206.899994,4054600
2014-06-06,209.75,210.809998,207.179993,208.169998,208.169998,3073800
2014-06-09,207.949997,209.99000499999997,204.199997,205.309998,205.309998,2805700
2014-06-10,204.429993,206.970001,201.550003,202.300003,202.300003,3514700
2014-06-11,201.5,205.0,199.25,204.470001,204.470001,3977500
2014-06-12,205.100006,209.88000499999998,202.71000700000002,203.520004,203.520004,5993700
2014-06-13,204.779999,206.78999299999998,201.580002,206.419998,206.419998,3544300
2014-06-16,206.759995,225.49000499999997,206.259995,224.61000099999998,224.61000099999998,13246400
2014-06-17,224.11000099999998,235.539993,222.850006,231.669998,231.669998,13304900
2014-06-18,231.5,231.710007,226.11999500000002,227.11999500000002,227.11999500000002,6940200
2014-06-19,228.88000499999998,235.309998,227.0,227.789993,227.789993,8793100
2014-06-20,228.520004,231.289993,226.19999700000002,229.58999599999999,229.58999599999999,4903900
2014-06-23,229.50999500000003,238.99000499999997,228.22000099999997,237.22000099999997,237.22000099999997,7791100
2014-06-24,238.97000099999997,241.88000499999998,231.63000499999998,232.5,232.5,8075900
2014-06-25,233.05000299999998,237.55000299999998,230.24000499999997,236.88999900000002,236.88999900000002,5801600
2014-06-26,237.169998,240.399994,234.210007,235.600006,235.600006,5121400
2014-06-27,234.690002,240.0,234.5,239.059998,239.059998,5635000
2014-06-30,239.55000299999998,244.49000499999997,239.0,240.059998,240.059998,4828600
2014-07-01,242.460007,243.440002,238.69999700000002,239.72000099999997,239.72000099999997,4336100
2014-07-02,240.66000400000001,242.330002,227.07000699999998,229.42999300000002,229.42999300000002,8027400
2014-07-03,231.289993,231.899994,224.0,229.25,229.25,5166700
2014-07-07,227.5,229.77999900000003,220.399994,222.66000400000001,222.66000400000001,5893700
2014-07-08,218.649994,220.960007,214.270004,219.07000699999998,219.07000699999998,7836200
2014-07-09,221.270004,224.22000099999997,219.210007,223.059998,223.059998,4115400
2014-07-10,217.17999300000002,222.22000099999997,216.039993,219.460007,219.460007,4863900
2014-07-11,220.61000099999998,221.600006,217.600006,218.13000499999998,218.13000499999998,3302300
2014-07-14,219.99000499999997,228.789993,215.44999700000002,226.69999700000002,226.69999700000002,7203200
2014-07-15,226.729996,227.649994,218.100006,219.580002,219.580002,5718500
2014-07-16,221.82000699999998,224.80000299999998,216.82000699999998,217.16000400000001,217.16000400000001,4044500
2014-07-17,216.16000400000001,220.55000299999998,213.600006,215.399994,215.399994,4649400
2014-07-18,215.94999700000002,221.210007,215.92999300000002,220.020004,220.020004,4253700
2014-07-21,217.25,223.210007,216.72000099999997,220.539993,220.539993,3822200
2014-07-22,222.190002,223.30000299999998,219.11000099999998,219.580002,219.580002,2730000
2014-07-23,220.00999500000003,224.75,219.42999300000002,222.49000499999997,222.49000499999997,3083300
2014-07-24,223.25,225.100006,220.80000299999998,223.539993,223.539993,3245500
2014-07-25,222.72000099999997,226.97000099999997,221.75,223.57000699999998,223.57000699999998,3087100
2014-07-28,224.25,232.0,221.399994,224.82000699999998,224.82000699999998,6514300
2014-07-29,226.61000099999998,228.30000299999998,224.86000099999998,225.00999500000003,225.00999500000003,3382400
2014-07-30,221.919998,229.600006,221.039993,228.919998,228.919998,4927800
2014-07-31,229.25999500000003,231.399994,221.5,223.30000299999998,223.30000299999998,7749100
2014-08-01,226.08999599999999,237.5,226.0,233.270004,233.270004,11895800
2014-08-04,234.38000499999998,240.5,233.270004,238.520004,238.520004,5959700
2014-08-05,237.47000099999997,242.99000499999997,235.690002,238.49000499999997,238.49000499999997,5388600
2014-08-06,238.899994,251.419998,238.580002,248.92999300000002,248.92999300000002,9249300
2014-08-07,250.11999500000002,256.690002,249.11999500000002,252.38999900000002,252.38999900000002,7478900
2014-08-08,251.16000400000001,251.75999500000003,246.5,248.13000499999998,248.13000499999998,5090100
2014-08-11,255.479996,263.73999,255.0,259.320007,259.320007,8101300
2014-08-12,258.079987,260.299988,254.580002,259.959991,259.959991,6382300
2014-08-13,262.01001,265.640015,259.609985,260.309998,260.309998,6932600
2014-08-14,262.48999,263.0,256.5,261.380005,261.380005,4126600
2014-08-15,261.480011,262.089996,258.5,262.01001,262.01001,3867900
2014-08-18,263.25,267.26001,259.75,259.940002,259.940002,5849200
2014-08-19,258.869995,259.329987,251.61999500000002,256.76001,256.76001,5334800
2014-08-20,254.669998,258.73999,253.0,255.710007,255.710007,3027900
2014-08-21,256.519989,258.799988,253.25999500000003,254.33999599999999,254.33999599999999,2915600
2014-08-22,254.539993,256.950012,252.61000099999998,256.77999900000003,256.77999900000003,2833400
2014-08-25,258.190002,263.679993,258.190002,262.549988,262.549988,4318100
2014-08-26,264.980011,265.5,261.660004,261.73999,261.73999,3818000
2014-08-27,263.5,264.23999,260.290009,263.25,263.25,2985100
2014-08-28,261.890015,264.480011,261.640015,263.859985,263.859985,2844900
2014-08-29,268.700012,272.0,267.51001,269.700012,269.700012,6447100
2014-09-02,275.5,284.890015,274.299988,284.119995,284.119995,9852400
2014-09-03,287.670013,288.0,280.100006,281.190002,281.190002,6772300
2014-09-04,284.01001,291.420013,280.399994,286.040009,286.040009,8341700
2014-09-05,282.549988,282.899994,272.51001,277.390015,277.390015,11169900
2014-09-08,277.619995,284.880005,277.519989,282.109985,282.109985,5501600
2014-09-09,282.98999,285.48999,277.0,278.480011,278.480011,4558800
2014-09-10,279.5,281.410004,273.660004,281.100006,281.100006,3781300
2014-09-11,280.459991,284.790009,278.630005,280.309998,280.309998,3766100
2014-09-12,280.5,282.390015,277.0,279.200012,279.200012,3324600
2014-09-15,274.369995,274.399994,249.13000499999998,253.86000099999998,253.86000099999998,16455400
2014-09-16,255.149994,262.459991,252.419998,260.73999,260.73999,8300100
2014-09-17,262.410004,264.700012,259.5,261.380005,261.380005,5177700
2014-09-18,263.359985,265.600006,262.320007,263.820007,263.820007,3692600
2014-09-19,257.98999,261.429993,255.270004,259.320007,259.320007,6810900
2014-09-22,255.0,256.019989,244.710007,250.02999900000003,250.02999900000003,8214100
2014-09-23,245.22000099999997,253.80000299999998,245.0,250.41000400000001,250.41000400000001,5658700
2014-09-24,251.11999500000002,252.83999599999999,247.039993,252.13999900000002,252.13999900000002,3749500
2014-09-25,252.520004,254.960007,246.100006,246.94999700000002,246.94999700000002,4834200
2014-09-26,248.25,249.729996,246.07000699999998,246.600006,246.600006,3795400
2014-09-29,244.0,248.63999900000002,241.38000499999998,245.25999500000003,245.25999500000003,4852700
2014-09-30,246.919998,247.649994,240.11999500000002,242.67999300000002,242.67999300000002,4238300
2014-10-01,242.19999700000002,242.66000400000001,235.649994,240.24000499999997,240.24000499999997,5941700
2014-10-02,250.19999700000002,252.789993,245.36000099999998,251.419998,251.419998,8998200
2014-10-03,253.059998,256.5,251.02999900000003,255.210007,255.210007,5406300
2014-10-06,259.130005,262.48999,257.799988,260.619995,260.619995,7713300
2014-10-07,258.52999900000003,261.459991,255.729996,259.570007,259.570007,4485500
2014-10-08,260.100006,262.880005,252.63999900000002,259.27999900000003,259.27999900000003,5055100
2014-10-09,262.25,265.540009,254.399994,257.01001,257.01001,7361300
2014-10-10,244.63999900000002,245.88999900000002,235.19999700000002,236.91000400000001,236.91000400000001,12888300
2014-10-13,238.57000699999998,238.960007,221.0,224.58999599999999,224.58999599999999,11268700
2014-10-14,228.25,232.47000099999997,223.0,227.059998,227.059998,7105300
2014-10-15,220.0,230.99000499999997,217.32000699999998,229.69999700000002,229.69999700000002,9147300
2014-10-16,219.72000099999997,229.919998,219.100006,226.350006,226.350006,5399300
2014-10-17,233.38000499999998,234.770004,226.55000299999998,227.479996,227.479996,10549400
2014-10-20,226.72000099999997,232.399994,225.50999500000003,230.47000099999997,230.47000099999997,3494400
2014-10-21,234.270004,235.38999900000002,230.80000299999998,235.33999599999999,235.33999599999999,4130300
2014-10-22,233.190002,237.38999900000002,230.559998,231.100006,231.100006,4116600
2014-10-23,234.66000400000001,236.27999900000003,232.0,235.289993,235.289993,3492400
2014-10-24,236.270004,237.80000299999998,231.19999700000002,235.24000499999997,235.24000499999997,3463300
2014-10-27,234.25,234.61000099999998,220.309998,221.669998,221.669998,9553300
2014-10-28,229.600006,244.600006,228.25,242.770004,242.770004,10516300
2014-10-29,241.13000499999998,241.5,235.63999900000002,238.100006,238.100006,4962500
2014-10-30,238.13999900000002,240.5,235.059998,238.66000400000001,238.66000400000001,3228400
2014-10-31,242.50999500000003,243.11999500000002,238.75,241.69999700000002,241.69999700000002,3775300
2014-11-03,243.0,247.559998,241.32000699999998,242.58999599999999,242.58999599999999,4203800
2014-11-04,240.49000499999997,242.350006,236.52999900000003,238.92999300000002,238.92999300000002,3682600
2014-11-05,241.0,241.36000099999998,230.52999900000003,230.97000099999997,230.97000099999997,9045900
2014-11-06,234.49000499999997,246.690002,228.5,241.22000099999997,241.22000099999997,15354700
2014-11-07,242.190002,242.83999599999999,237.19999700000002,240.19999700000002,240.19999700000002,5161000
2014-11-10,239.11000099999998,242.88000499999998,236.80000299999998,241.92999300000002,241.92999300000002,4577200
2014-11-11,242.55000299999998,251.82000699999998,242.0,251.080002,251.080002,7948800
2014-11-12,249.72000099999997,252.33999599999999,245.580002,249.100006,249.100006,5870800
2014-11-13,250.61999500000002,255.75,250.25,251.69999700000002,251.69999700000002,6236000
2014-11-14,250.0,258.850006,248.5,258.679993,258.679993,6101100
2014-11-17,257.48999,259.0,252.020004,253.979996,253.979996,4025700
2014-11-18,255.86000099999998,259.98999,255.50999500000003,257.700012,257.700012,4473000
2014-11-19,250.61000099999998,251.88000499999998,245.600006,247.74000499999997,247.74000499999997,7918500
2014-11-20,247.94999700000002,250.92999300000002,246.0,248.710007,248.710007,3587200
2014-11-21,252.210007,252.77999900000003,242.169998,242.77999900000003,242.77999900000003,7485100
2014-11-24,245.19999700000002,247.600006,240.63999900000002,246.72000099999997,246.72000099999997,4789700
2014-11-25,247.350006,249.72000099999997,246.08999599999999,248.08999599999999,248.08999599999999,3159800
2014-11-26,248.33999599999999,249.0,246.600006,248.440002,248.440002,1981200
2014-11-28,245.350006,246.690002,242.520004,244.520004,244.520004,2119700
2014-12-01,241.16000400000001,242.47000099999997,229.00999500000003,231.63999900000002,231.63999900000002,8619400
2014-12-02,234.57000699999998,234.88000499999998,228.0,231.42999300000002,231.42999300000002,5887000
2014-12-03,226.25,229.72000099999997,225.5,229.30000299999998,229.30000299999998,5307700
2014-12-04,228.600006,230.899994,227.809998,228.27999900000003,228.27999900000003,3855600
2014-12-05,228.669998,229.38999900000002,222.25999500000003,223.710007,223.710007,6063600
2014-12-08,221.539993,224.86000099999998,212.33999599999999,214.36000099999998,214.36000099999998,9225600
2014-12-09,209.33999599999999,217.729996,204.270004,216.88999900000002,216.88999900000002,9431500
2014-12-10,214.13000499999998,216.770004,207.699997,209.83999599999999,209.83999599999999,7314100
2014-12-11,210.52999900000003,215.42999300000002,208.229996,208.880005,208.880005,6694400
2014-12-12,204.820007,211.67999300000002,204.5,207.0,207.0,7173800
2014-12-15,209.28999299999998,209.80000299999998,202.669998,204.03999299999998,204.03999299999998,5218300
2014-12-16,200.889999,203.679993,195.369995,197.809998,197.809998,8426100
2014-12-17,193.059998,206.649994,192.649994,205.820007,205.820007,7367800
2014-12-18,212.38000499999998,218.440002,211.80000299999998,218.25999500000003,218.25999500000003,7483300
2014-12-19,220.190002,220.399994,214.5,219.289993,219.289993,6910500
2014-12-22,220.0,224.059998,218.25999500000003,222.600006,222.600006,4799400
2014-12-23,223.809998,224.32000699999998,219.520004,220.97000099999997,220.97000099999997,4505700
2014-12-24,219.770004,222.5,219.25,222.25999500000003,222.25999500000003,1332200
2014-12-26,221.50999500000003,228.5,221.5,227.82000699999998,227.82000699999998,3327000
2014-12-29,226.899994,227.91000400000001,224.020004,225.710007,225.710007,2802500
2014-12-30,223.99000499999997,225.649994,221.399994,222.229996,222.229996,2903200
2014-12-31,223.08999599999999,225.67999300000002,222.25,222.41000400000001,222.41000400000001,2402100
2015-01-02,222.86999500000002,223.25,213.25999500000003,219.309998,219.309998,4764400
2015-01-05,214.55000299999998,216.5,207.16000400000001,210.08999599999999,210.08999599999999,5368500
2015-01-06,210.059998,214.19999700000002,204.21000700000002,211.27999900000003,211.27999900000003,6261900
2015-01-07,213.350006,214.77999900000003,209.77999900000003,210.94999700000002,210.94999700000002,2968400
2015-01-08,212.809998,213.80000299999998,210.00999500000003,210.61999500000002,210.61999500000002,3442500
2015-01-09,208.919998,209.979996,204.96000700000002,206.66000400000001,206.66000400000001,4591300
2015-01-12,203.050003,204.470001,199.25,202.21000700000002,202.21000700000002,5944200
2015-01-13,203.320007,207.610001,200.91000400000001,204.25,204.25,4477300
2015-01-14,185.830002,195.199997,185.0,192.690002,192.690002,11551900
2015-01-15,194.490005,195.75,190.0,191.869995,191.869995,5216500
2015-01-16,190.699997,194.490005,189.649994,193.070007,193.070007,3603200
2015-01-20,193.869995,194.119995,187.03999299999998,191.929993,191.929993,4489400
2015-01-21,189.550003,198.679993,189.509995,196.570007,196.570007,4153000
2015-01-22,197.0,203.240005,195.199997,201.619995,201.619995,4116900
2015-01-23,200.28999299999998,203.5,198.330002,201.28999299999998,201.28999299999998,3438600
2015-01-26,201.830002,208.619995,201.050003,206.550003,206.550003,3234500
2015-01-27,204.419998,208.029999,203.300003,205.979996,205.979996,2781000
2015-01-28,206.110001,206.369995,198.419998,199.369995,199.369995,3149600
2015-01-29,201.070007,205.979996,196.5,205.199997,205.199997,3548100
2015-01-30,203.96000700000002,207.470001,203.0,203.600006,203.600006,3007000
2015-02-02,203.970001,211.94999700000002,203.300003,210.940002,210.940002,4149200
2015-02-03,213.22000099999997,220.36999500000002,211.270004,218.36000099999998,218.36000099999998,4812900
2015-02-04,218.289993,221.479996,216.80000299999998,218.55000299999998,218.55000299999998,3305400
2015-02-05,219.88000499999998,225.479996,219.63999900000002,220.99000499999997,220.99000499999997,3522900
2015-02-06,222.0,223.399994,216.5,217.36000099999998,217.36000099999998,3233200
2015-02-09,215.38000499999998,217.92999300000002,211.99000499999997,217.479996,217.479996,3472400
2015-02-10,217.55000299999998,220.5,215.0,216.289993,216.289993,5390500
2015-02-11,212.210007,214.74000499999997,207.279999,212.80000299999998,212.80000299999998,9769100
2015-02-12,193.570007,203.08999599999999,193.279999,202.880005,202.880005,15649600
2015-02-13,202.899994,205.990005,200.91000400000001,203.770004,203.770004,6191000
2015-02-17,205.699997,205.699997,201.5,204.350006,204.350006,3979600
2015-02-18,204.169998,206.169998,202.600006,204.46000700000002,204.46000700000002,2708800
2015-02-19,205.0,212.440002,203.75,211.710007,211.710007,5154100
2015-02-20,210.77999900000003,217.600006,209.809998,217.11000099999998,217.11000099999998,5982100
2015-02-23,215.66000400000001,218.19999700000002,206.330002,207.33999599999999,207.33999599999999,8499800
2015-02-24,207.28999299999998,207.28999299999998,201.699997,204.110001,204.110001,6584900
2015-02-25,204.940002,207.139999,202.580002,203.759995,203.759995,3909500
2015-02-26,204.0,211.08999599999999,202.220001,207.190002,207.190002,6472900
2015-02-27,206.899994,208.550003,202.800003,203.33999599999999,203.33999599999999,3882100
2015-03-02,202.699997,203.33999599999999,195.830002,197.330002,197.330002,7922100
2015-03-03,196.809998,200.240005,195.320007,199.559998,199.559998,4432300
2015-03-04,199.25,202.520004,197.21000700000002,202.440002,202.440002,4212000
2015-03-05,202.850006,206.190002,200.149994,200.630005,200.630005,4877000
2015-03-06,199.21000700000002,200.75,192.149994,193.880005,193.880005,6712400
2015-03-09,194.389999,194.490005,188.25,190.880005,190.880005,6736700
2015-03-10,188.46000700000002,193.5,187.600006,190.320007,190.320007,5530900
2015-03-11,191.149994,196.179993,191.009995,193.740005,193.740005,4974900
2015-03-12,193.75,194.449997,189.75,191.070007,191.070007,4149300
2015-03-13,188.949997,191.75,187.320007,188.679993,188.679993,5434300
2015-03-16,192.0,195.91000400000001,189.800003,195.699997,195.699997,5628800
2015-03-17,195.429993,198.71000700000002,193.940002,194.729996,194.729996,4883200
2015-03-18,194.96000700000002,200.880005,193.110001,200.71000700000002,200.71000700000002,4756300
2015-03-19,202.0,204.58999599999999,194.529999,195.649994,195.649994,8475200
2015-03-20,197.449997,198.990005,195.619995,198.080002,198.080002,4269500
2015-03-23,198.5,200.5,197.470001,199.630005,199.630005,2620900
2015-03-24,201.580002,203.78999299999998,199.75,201.720001,201.720001,3649900
2015-03-25,198.270004,198.58999599999999,192.699997,194.300003,194.300003,5730400
2015-03-26,193.919998,194.78999299999998,189.699997,190.41000400000001,190.41000400000001,4128000
2015-03-27,189.070007,189.28999299999998,181.399994,185.0,185.0,8526900
2015-03-30,185.850006,192.25,181.800003,190.570007,190.570007,10089500
2015-03-31,193.529999,193.759995,188.41000400000001,188.770004,188.770004,5026600
2015-04-01,188.699997,192.300003,186.050003,187.58999599999999,187.58999599999999,3786000
2015-04-02,190.229996,193.229996,190.0,191.0,191.0,5010400
2015-04-06,198.0,207.75,197.5,203.100006,203.100006,12455800
2015-04-07,202.509995,205.059998,201.139999,203.25,203.25,4347900
2015-04-08,208.199997,210.899994,205.869995,207.669998,207.669998,6303100
2015-04-09,208.429993,210.36999500000002,206.119995,210.08999599999999,210.08999599999999,3800200
2015-04-10,209.850006,211.649994,209.0,210.899994,210.899994,4067700
2015-04-13,210.440002,213.0,209.050003,209.77999900000003,209.77999900000003,3758200
2015-04-14,208.570007,209.490005,205.5,207.46000700000002,207.46000700000002,3017000
2015-04-15,207.46000700000002,209.58999599999999,206.600006,207.830002,207.830002,1952400
2015-04-16,207.699997,209.169998,206.28999299999998,206.699997,206.699997,1659100
2015-04-17,204.990005,206.880005,203.5,206.78999299999998,206.78999299999998,2469900
2015-04-20,206.779999,207.850006,203.850006,205.270004,205.270004,2554700
2015-04-21,205.800003,210.75,204.309998,209.41000400000001,209.41000400000001,3432500
2015-04-22,212.5,221.88000499999998,211.690002,219.440002,219.440002,7863000
2015-04-23,218.270004,221.479996,217.149994,218.600006,218.600006,4411200
2015-04-24,220.5,220.80000299999998,218.00999500000003,218.42999300000002,218.42999300000002,2427800
2015-04-27,222.559998,238.75,222.0,231.55000299999998,231.55000299999998,11672600
2015-04-28,234.75,235.5,228.02999900000003,230.479996,230.479996,6085400
2015-04-29,230.05000299999998,234.97000099999997,227.63000499999998,232.44999700000002,232.44999700000002,3936100
2015-04-30,230.38999900000002,232.88999900000002,225.169998,226.05000299999998,226.05000299999998,3911900
2015-05-01,229.940002,231.770004,220.41000400000001,226.02999900000003,226.02999900000003,5281700
2015-05-04,228.17999300000002,234.729996,227.11000099999998,230.50999500000003,230.50999500000003,4434600
2015-05-05,237.75999500000003,239.5,229.13000499999998,232.94999700000002,232.94999700000002,5796900
2015-05-06,234.100006,234.47000099999997,228.19999700000002,230.42999300000002,230.42999300000002,5270900
2015-05-07,221.0,237.479996,220.25,236.80000299999998,236.80000299999998,9455900
2015-05-08,235.99000499999997,238.41000400000001,233.69999700000002,236.61000099999998,236.61000099999998,4668200
2015-05-11,236.289993,242.88000499999998,235.309998,239.49000499999997,239.49000499999997,5672300
2015-05-12,240.11000099999998,246.350006,238.190002,244.74000499999997,244.74000499999997,6363400
2015-05-13,247.61000099999998,248.30000299999998,242.25,243.17999300000002,243.17999300000002,5440200
2015-05-14,244.82000699999998,244.88999900000002,241.25,244.100006,244.100006,2895900
2015-05-15,243.92999300000002,249.399994,242.5,248.83999599999999,248.83999599999999,4527600
2015-05-18,247.0,249.899994,246.0,248.75,248.75,3348000
2015-05-19,248.42999300000002,251.0,246.149994,247.13999900000002,247.13999900000002,3674200
2015-05-20,247.13000499999998,247.74000499999997,241.36999500000002,244.350006,244.350006,3755600
2015-05-21,243.02999900000003,246.61999500000002,242.36000099999998,245.61999500000002,245.61999500000002,1970600
2015-05-22,245.38000499999998,248.600006,245.00999500000003,247.729996,247.729996,2223100
2015-05-26,247.67999300000002,252.0,246.5,247.460007,247.460007,3498700
2015-05-27,248.50999500000003,249.5,245.55000299999998,247.42999300000002,247.42999300000002,3408200
2015-05-28,247.02999900000003,251.80000299999998,245.05000299999998,251.44999700000002,251.44999700000002,3647300
2015-05-29,251.0,252.86999500000002,249.42999300000002,250.80000299999998,250.80000299999998,3781700
2015-06-01,251.41000400000001,251.600006,247.47000099999997,249.44999700000002,249.44999700000002,2505100
2015-06-02,248.919998,249.399994,246.30000299999998,248.350006,248.350006,2125800
2015-06-03,248.19999700000002,250.72000099999997,247.00999500000003,248.99000499999997,248.99000499999997,1781500
2015-06-04,247.5,249.30000299999998,245.710007,245.919998,245.919998,2453600
2015-06-05,246.0,249.69999700000002,245.67999300000002,249.13999900000002,249.13999900000002,3022000
2015-06-08,250.850006,258.75,250.309998,256.290009,256.290009,5001200
2015-06-09,255.399994,257.73999,254.13999900000002,256.0,256.0,2611100
2015-06-10,251.899994,254.0,248.5,250.69999700000002,250.69999700000002,3454500
2015-06-11,253.25999500000003,254.36999500000002,250.42999300000002,251.41000400000001,251.41000400000001,2044100
2015-06-12,250.210007,253.460007,250.210007,250.690002,250.690002,1422300
2015-06-15,249.69999700000002,251.27999900000003,246.00999500000003,250.38000499999998,250.38000499999998,2186200
2015-06-16,250.13000499999998,253.440002,249.100006,253.11999500000002,253.11999500000002,1984700
2015-06-17,252.169998,264.359985,252.020004,260.410004,260.410004,5512900
2015-06-18,262.0,263.459991,260.019989,261.890015,261.890015,2782700
2015-06-19,262.399994,263.799988,260.100006,262.51001,262.51001,2463000
2015-06-22,262.149994,264.399994,255.690002,259.790009,259.790009,4561100
2015-06-23,260.320007,268.0,258.570007,267.670013,267.670013,3870800
2015-06-24,266.980011,267.350006,263.72000099999997,265.170013,265.170013,2412300
2015-06-25,266.450012,271.410004,265.25,268.790009,268.790009,2849200
2015-06-26,268.890015,269.109985,266.0,267.089996,267.089996,3838400
2015-06-29,261.950012,265.950012,260.700012,262.019989,262.019989,3478900
2015-06-30,264.799988,270.920013,264.0,268.26001,268.26001,3086900
2015-07-01,271.109985,272.619995,267.850006,269.149994,269.149994,2101200
2015-07-02,280.200012,282.450012,273.309998,280.019989,280.019989,7163900
2015-07-06,278.880005,281.690002,276.299988,279.72000099999997,279.72000099999997,4121900
2015-07-07,275.0,275.200012,260.769989,267.880005,267.880005,6105100
2015-07-08,259.320007,260.799988,254.309998,254.960007,254.960007,6221100
2015-07-09,259.079987,262.950012,256.790009,257.920013,257.920013,3334100
2015-07-10,262.22000099999997,263.0,257.820007,259.149994,259.149994,2610900
2015-07-13,262.25,262.549988,256.049988,262.160004,262.160004,2960300
2015-07-14,262.100006,265.98999,260.51001,265.649994,265.649994,1907600
2015-07-15,266.73999,267.48999,262.079987,263.140015,263.140015,2021600
2015-07-16,264.22000099999997,267.200012,263.160004,266.679993,266.679993,1616000
2015-07-17,272.5,275.540009,268.25,274.660004,274.660004,5004100
2015-07-20,275.0,286.649994,272.540009,282.26001,282.26001,4978500
2015-07-21,270.049988,273.5,266.549988,266.769989,266.769989,6108700
2015-07-22,261.269989,269.440002,260.859985,267.869995,267.869995,3105000
2015-07-23,269.649994,269.899994,265.269989,267.200012,267.200012,2227200
2015-07-24,267.380005,271.089996,263.920013,265.410004,265.410004,2836500
2015-07-27,262.429993,264.429993,250.789993,253.00999500000003,253.00999500000003,4694200
2015-07-28,255.75,265.399994,251.83999599999999,264.820007,264.820007,3895800
2015-07-29,264.269989,267.890015,262.0,263.820007,263.820007,2790100
2015-07-30,262.690002,266.940002,262.109985,266.790009,266.790009,2034600
2015-07-31,267.600006,269.359985,265.119995,266.149994,266.149994,2222600
2015-08-03,266.290009,266.709991,257.070007,259.98999,259.98999,2553500
2015-08-04,260.01001,266.72000099999997,258.339996,266.27999900000003,266.27999900000003,2352500
2015-08-05,263.579987,271.0,260.399994,270.130005,270.130005,6214300
2015-08-06,249.539993,255.0,236.11999500000002,246.13000499999998,246.13000499999998,14623800
2015-08-07,243.580002,243.729996,238.38999900000002,242.50999500000003,242.50999500000003,5073400
2015-08-10,238.149994,242.97000099999997,236.05000299999998,241.13999900000002,241.13999900000002,4185900
2015-08-11,237.149994,239.30000299999998,234.440002,237.36999500000002,237.36999500000002,4253300
2015-08-12,235.0,239.770004,232.74000499999997,238.169998,238.169998,3728000
2015-08-13,239.86000099999998,246.479996,239.11999500000002,242.50999500000003,242.50999500000003,4689200
2015-08-14,247.24000499999997,247.92999300000002,241.770004,243.149994,243.149994,4351700
2015-08-17,255.559998,256.589996,250.50999500000003,254.99000499999997,254.99000499999997,7176700
2015-08-18,255.38000499999998,260.950012,253.559998,260.72000099999997,260.72000099999997,4195000
2015-08-19,260.329987,260.649994,255.020004,255.25,255.25,3604300
2015-08-20,252.059998,254.559998,241.899994,242.17999300000002,242.17999300000002,4905800
2015-08-21,236.0,243.80000299999998,230.50999500000003,230.770004,230.770004,6590200
2015-08-24,202.78999299999998,231.399994,195.0,218.86999500000002,218.86999500000002,9581600
2015-08-25,230.520004,230.899994,219.11999500000002,220.02999900000003,220.02999900000003,4327300
2015-08-26,227.92999300000002,228.0,215.50999500000003,224.83999599999999,224.83999599999999,4963000
2015-08-27,231.0,244.75,230.809998,242.99000499999997,242.99000499999997,7656000
2015-08-28,241.86000099999998,251.44999700000002,241.57000699999998,248.479996,248.479996,5513700
2015-08-31,245.61999500000002,254.94999700000002,245.50999500000003,249.059998,249.059998,4680800
2015-09-01,240.33999599999999,246.0,236.97000099999997,238.63000499999998,238.63000499999998,5454800
2015-09-02,245.30000299999998,247.88000499999998,239.77999900000003,247.690002,247.690002,4629200
2015-09-03,252.059998,252.080002,245.0,245.57000699999998,245.57000699999998,4194800
2015-09-04,240.88999900000002,244.08999599999999,238.19999700000002,241.92999300000002,241.92999300000002,3689200
2015-09-08,245.05000299999998,249.16000400000001,244.05000299999998,248.169998,248.169998,3138200
2015-09-09,252.05000299999998,254.25,248.30000299999998,248.91000400000001,248.91000400000001,3384700
2015-09-10,247.229996,250.72000099999997,245.330002,248.479996,248.479996,2709000
2015-09-11,247.63999900000002,250.24000499999997,244.729996,250.24000499999997,250.24000499999997,2350800
2015-09-14,251.100006,254.25,249.669998,253.190002,253.190002,2890900
2015-09-15,252.75,254.600006,249.5,253.57000699999998,253.57000699999998,2929300
2015-09-16,253.039993,262.880005,252.88000499999998,262.25,262.25,4417100
2015-09-17,263.959991,265.5,260.690002,262.070007,262.070007,3585800
2015-09-18,257.959991,263.820007,257.5,260.619995,260.619995,3739800
2015-09-21,263.980011,271.570007,255.80000299999998,264.200012,264.200012,6120200
2015-09-22,259.02999900000003,262.649994,255.86999500000002,260.940002,260.940002,3664400
2015-09-23,261.950012,262.079987,257.579987,261.059998,261.059998,2600800
2015-09-24,259.52999900000003,263.450012,256.209991,263.119995,263.119995,3448200
2015-09-25,266.609985,266.910004,256.149994,256.910004,256.910004,3773400
2015-09-28,257.350006,259.790009,246.61000099999998,248.42999300000002,248.42999300000002,4901100
2015-09-29,250.460007,254.729996,245.460007,246.649994,246.649994,3703200
2015-09-30,252.0,252.399994,242.33999599999999,248.399994,248.399994,4923300
2015-10-01,247.50999500000003,248.5,237.13000499999998,239.88000499999998,239.88000499999998,4573000
2015-10-02,235.600006,247.69999700000002,234.92999300000002,247.57000699999998,247.57000699999998,4424000
2015-10-05,248.83999599999999,249.83999599999999,244.13000499999998,246.149994,246.149994,3689900
2015-10-06,240.0,243.02999900000003,235.580002,241.460007,241.460007,5225200
2015-10-07,236.63000499999998,237.69999700000002,229.11999500000002,231.960007,231.960007,6814000
2015-10-08,230.080002,230.72000099999997,221.309998,226.72000099999997,226.72000099999997,6133200
2015-10-09,220.92999300000002,224.36999500000002,218.36000099999998,220.690002,220.690002,6158400
2015-10-12,222.99000499999997,223.0,215.270004,215.580002,215.580002,3836300
2015-10-13,213.27999900000003,222.520004,211.13000499999998,219.25,219.25,5171500
2015-10-14,220.669998,220.94999700000002,215.42999300000002,216.88000499999998,216.88000499999998,3104400
2015-10-15,216.42999300000002,221.729996,213.69999700000002,221.309998,221.309998,2844200
2015-10-16,223.039993,230.479996,222.86999500000002,227.00999500000003,227.00999500000003,4334500
2015-10-19,226.5,231.149994,224.940002,228.100006,228.100006,2507900
2015-10-20,227.72000099999997,228.600006,202.0,213.02999900000003,213.02999900000003,14863300
2015-10-21,211.99000499999997,214.809998,208.800003,210.08999599999999,210.08999599999999,4151500
2015-10-22,211.559998,215.75,209.399994,211.72000099999997,211.72000099999997,2825200
2015-10-23,215.0,215.350006,207.690002,209.08999599999999,209.08999599999999,4235500
2015-10-26,211.38000499999998,215.88000499999998,210.0,215.25999500000003,215.25999500000003,3391400
2015-10-27,214.83999599999999,217.100006,207.509995,210.350006,210.350006,3519400
2015-10-28,211.309998,213.44999700000002,208.300003,212.960007,212.960007,2728600
2015-10-29,211.75,213.75,210.63999900000002,211.63000499999998,211.63000499999998,1782400
2015-10-30,210.399994,211.63000499999998,203.889999,206.929993,206.929993,4438900
2015-11-02,208.919998,215.80000299999998,207.220001,213.789993,213.789993,3927900
2015-11-03,213.850006,214.440002,207.75,208.350006,208.350006,8332500
2015-11-04,227.0,232.74000499999997,225.19999700000002,231.63000499999998,231.63000499999998,12706700
2015-11-05,230.580002,234.580002,229.190002,231.770004,231.770004,4496800
2015-11-06,230.69999700000002,233.36000099999998,229.5,232.36000099999998,232.36000099999998,2445300
2015-11-09,232.99000499999997,232.99000499999997,224.309998,225.330002,225.330002,3850900
2015-11-10,223.479996,223.69999700000002,216.080002,216.5,216.5,4617000
2015-11-11,217.770004,219.479996,213.63000499999998,219.080002,219.080002,3347800
2015-11-12,217.850006,219.0,212.66000400000001,212.940002,212.940002,2915900
2015-11-13,212.94999700000002,212.99000499999997,206.520004,207.190002,207.190002,3430300
2015-11-16,206.08999599999999,214.979996,205.800003,214.309998,214.309998,2925400
2015-11-17,215.19999700000002,216.0,211.399994,214.0,214.0,2148700
2015-11-18,214.5,221.38000499999998,212.520004,221.07000699999998,221.07000699999998,2811900
2015-11-19,220.539993,226.190002,220.30000299999998,221.80000299999998,221.80000299999998,2504400
2015-11-20,223.49000499999997,225.0,213.580002,220.00999500000003,220.00999500000003,4400700
2015-11-23,217.350006,219.17999300000002,214.67999300000002,217.75,217.75,2526200
2015-11-24,215.36999500000002,221.0,215.0,218.25,218.25,2480300
2015-11-25,221.33999599999999,230.830002,220.38000499999998,229.63999900000002,229.63999900000002,3990800
2015-11-27,231.059998,232.25,227.00999500000003,231.61000099999998,231.61000099999998,1949400
2015-11-30,231.789993,234.27999900000003,229.080002,230.25999500000003,230.25999500000003,2659800
2015-12-01,231.059998,238.0,231.05000299999998,237.190002,237.190002,3734000
2015-12-02,237.0,238.600006,231.229996,231.99000499999997,231.99000499999997,2981500
2015-12-03,235.479996,237.44999700000002,230.0,232.710007,232.710007,2939600
2015-12-04,232.460007,233.270004,227.66000400000001,230.38000499999998,230.38000499999998,2573600
2015-12-07,227.69999700000002,235.63000499999998,226.149994,231.13000499999998,231.13000499999998,3144200
2015-12-08,227.520004,228.80000299999998,224.19999700000002,226.72000099999997,226.72000099999997,2687600
2015-12-09,226.69999700000002,227.5,220.72000099999997,224.520004,224.520004,3057800
2015-12-10,224.710007,228.49000499999997,223.63999900000002,227.07000699999998,227.07000699999998,2067000
2015-12-11,225.24000499999997,225.75,216.63999900000002,217.020004,217.020004,3268700
2015-12-14,217.50999500000003,220.919998,214.86999500000002,218.580002,218.580002,2827100
2015-12-15,221.82000699999998,222.22000099999997,218.0,221.08999599999999,221.08999599999999,2244400
2015-12-16,222.100006,234.88000499999998,220.729996,234.50999500000003,234.50999500000003,5104300
2015-12-17,233.940002,237.75999500000003,229.809998,233.38999900000002,233.38999900000002,3298600
2015-12-18,232.88999900000002,235.899994,229.289993,230.460007,230.460007,3014200
2015-12-21,231.690002,235.830002,231.080002,232.559998,232.559998,1953200
2015-12-22,234.99000499999997,236.55000299999998,229.63000499999998,229.94999700000002,229.94999700000002,1958700
2015-12-23,232.17999300000002,233.44999700000002,228.13000499999998,229.69999700000002,229.69999700000002,1555000
2015-12-24,230.559998,231.88000499999998,228.27999900000003,230.57000699999998,230.57000699999998,710300
2015-12-28,231.49000499999997,231.979996,225.539993,228.94999700000002,228.94999700000002,1900200
2015-12-29,230.059998,237.72000099999997,229.55000299999998,237.190002,237.190002,2406300
2015-12-30,236.600006,243.63000499999998,235.669998,238.08999599999999,238.08999599999999,3697900
2015-12-31,238.50999500000003,243.44999700000002,238.36999500000002,240.00999500000003,240.00999500000003,2715000
2016-01-04,230.72000099999997,231.38000499999998,219.0,223.41000400000001,223.41000400000001,6827100
2016-01-05,226.36000099999998,226.88999900000002,220.0,223.42999300000002,223.42999300000002,3186800
2016-01-06,220.0,220.05000299999998,215.979996,219.039993,219.039993,3779100
2016-01-07,214.190002,218.440002,213.669998,215.649994,215.649994,3554300
2016-01-08,217.86000099999998,220.440002,210.770004,211.0,211.0,3628100
2016-01-11,214.00999500000003,214.44999700000002,203.0,207.850006,207.850006,4089700
2016-01-12,211.600006,213.74000499999997,205.309998,209.97000099999997,209.97000099999997,3091900
2016-01-13,212.00999500000003,212.649994,200.0,200.309998,200.309998,4126400
2016-01-14,202.21000700000002,210.0,193.380005,206.179993,206.179993,6490700
2016-01-15,198.970001,205.070007,197.25,204.990005,204.990005,5578600
2016-01-19,208.71000700000002,210.47000099999997,200.779999,204.720001,204.720001,4038700
2016-01-20,199.399994,201.279999,191.25,198.699997,198.699997,5838600
2016-01-21,201.550003,203.229996,195.020004,199.970001,199.970001,3166200
2016-01-22,204.800003,205.5,199.029999,202.550003,202.550003,3124100
2016-01-25,200.059998,203.570007,195.880005,196.380005,196.380005,2698700
2016-01-26,196.699997,197.820007,188.880005,193.559998,193.559998,4946800
2016-01-27,192.380005,193.259995,185.770004,188.070007,188.070007,3617200
2016-01-28,190.78999299999998,191.279999,182.41000400000001,189.699997,189.699997,4592800
2016-01-29,189.949997,193.740005,188.080002,191.199997,191.199997,2852300
2016-02-01,188.759995,199.520004,182.75,196.940002,196.940002,5297600
2016-02-02,192.419998,193.119995,180.229996,182.779999,182.779999,5773600
2016-02-03,183.58999599999999,183.940002,170.179993,173.479996,173.479996,7931400
2016-02-04,170.699997,175.979996,166.990005,175.330002,175.330002,4363900
2016-02-05,171.300003,173.0,157.740005,162.600006,162.600006,9437600
2016-02-08,157.100006,157.149994,146.0,147.990005,147.990005,9313000
2016-02-09,142.320007,159.78999299999998,141.050003,148.25,148.25,8575100
2016-02-10,150.5,154.970001,141.740005,143.669998,143.669998,10406500
2016-02-11,152.0,163.259995,147.0,150.470001,150.470001,14252400
2016-02-12,155.0,157.009995,143.699997,151.03999299999998,151.03999299999998,7235800
2016-02-16,158.699997,162.949997,154.110001,155.169998,155.169998,5593800
2016-02-17,159.0,169.33999599999999,156.679993,168.679993,168.679993,5825200
2016-02-18,172.419998,172.949997,164.770004,166.770004,166.770004,3887600
2016-02-19,163.66000400000001,167.490005,162.5,166.580002,166.580002,2959400
2016-02-22,170.119995,178.91000400000001,169.850006,177.740005,177.740005,5060100
2016-02-23,176.16000400000001,181.729996,173.679993,177.21000700000002,177.21000700000002,5984400
2016-02-24,172.75,179.5,167.83999599999999,179.0,179.0,5395600
2016-02-25,178.649994,188.520004,175.199997,187.429993,187.429993,5720500
2016-02-26,188.699997,192.0,185.0,190.33999599999999,190.33999599999999,6065100
2016-02-29,192.399994,196.350006,189.220001,191.929993,191.929993,4499000
2016-03-01,194.25,195.949997,182.699997,186.350006,186.350006,6712200
2016-03-02,183.729996,188.520004,181.5,188.33999599999999,188.33999599999999,4862400
2016-03-03,188.279999,197.419998,184.220001,195.740005,195.740005,4820500
2016-03-04,198.0,204.029999,197.5,201.03999299999998,201.03999299999998,6489100
2016-03-07,197.679993,209.699997,197.399994,205.28999299999998,205.28999299999998,5329400
2016-03-08,203.5,207.5,202.199997,202.600006,202.600006,4178700
2016-03-09,204.520004,209.369995,202.78999299999998,208.720001,208.720001,3208600
2016-03-10,210.0,213.289993,200.669998,205.179993,205.179993,5183200
2016-03-11,207.929993,209.419998,205.330002,207.5,207.5,3343100
2016-03-14,212.649994,216.72000099999997,210.63999900000002,215.149994,215.149994,4065700
2016-03-15,214.270004,218.97000099999997,211.5,218.33999599999999,218.33999599999999,3180500
2016-03-16,218.0,222.580002,217.020004,221.92999300000002,221.92999300000002,3516700
2016-03-17,221.47000099999997,228.5,220.0,226.38000499999998,226.38000499999998,3782900
2016-03-18,229.100006,234.479996,228.059998,232.74000499999997,232.74000499999997,4711800
2016-03-21,235.33999599999999,239.88000499999998,235.0,238.32000699999998,238.32000699999998,5307800
2016-03-22,237.210007,238.99000499999997,232.559998,234.24000499999997,234.24000499999997,4316000
2016-03-23,232.36999500000002,234.729996,222.02999900000003,222.580002,222.580002,4948800
2016-03-24,215.77999900000003,228.88999900000002,215.0,227.75,227.75,4960900
2016-03-28,231.61000099999998,234.809998,225.0,230.25999500000003,230.25999500000003,3925700
2016-03-29,229.88999900000002,232.38000499999998,225.330002,230.13000499999998,230.13000499999998,4004900
2016-03-30,235.08999599999999,235.5,226.5,226.88999900000002,226.88999900000002,4033000
2016-03-31,229.33999599999999,237.419998,225.00999500000003,229.770004,229.770004,8012900
2016-04-01,244.830002,247.899994,233.25,237.58999599999999,237.58999599999999,15997500
2016-04-04,249.11999500000002,252.11999500000002,243.63999900000002,246.99000499999997,246.99000499999997,13475300
2016-04-05,240.5,256.559998,240.0,255.47000099999997,255.47000099999997,9948700
2016-04-06,253.97000099999997,267.73999,253.44999700000002,265.420013,265.420013,11679900
2016-04-07,266.450012,269.339996,254.50999500000003,257.200012,257.200012,8856200
2016-04-08,260.5,260.820007,248.020004,250.07000699999998,250.07000699999998,7363900
2016-04-11,251.0,258.98999,245.30000299999998,249.919998,249.919998,9161700
2016-04-12,249.5,251.80000299999998,243.63000499999998,247.82000699999998,247.82000699999998,5750800
2016-04-13,248.50999500000003,255.5,247.330002,254.52999900000003,254.52999900000003,4925600
2016-04-14,253.0,256.839996,251.05000299999998,251.86000099999998,251.86000099999998,4120000
2016-04-15,251.309998,254.600006,249.11999500000002,254.50999500000003,254.50999500000003,3752400
2016-04-18,252.229996,258.309998,251.66000400000001,253.88000499999998,253.88000499999998,4261800
2016-04-19,253.11999500000002,254.36999500000002,241.25,247.36999500000002,247.36999500000002,6357500
2016-04-20,246.25999500000003,253.66000400000001,241.5,249.97000099999997,249.97000099999997,5194100
2016-04-21,248.99000499999997,250.899994,246.91000400000001,248.289993,248.289993,2783100
2016-04-22,248.88999900000002,254.0,245.710007,253.75,253.75,3786300
2016-04-25,253.00999500000003,257.380005,250.75999500000003,251.82000699999998,251.82000699999998,3670300
2016-04-26,252.05000299999998,255.729996,249.38999900000002,253.74000499999997,253.74000499999997,3223800
2016-04-27,252.75,255.0,249.399994,251.47000099999997,251.47000099999997,3205800
2016-04-28,249.850006,253.42999300000002,247.440002,247.710007,247.710007,2519000
2016-04-29,248.13999900000002,248.42999300000002,237.809998,240.75999500000003,240.75999500000003,5413800
2016-05-02,241.5,243.190002,234.82000699999998,241.80000299999998,241.80000299999998,3843900
2016-05-03,237.36000099999998,238.91000400000001,231.61999500000002,232.32000699999998,232.32000699999998,4302200
2016-05-04,230.289993,234.460007,220.399994,222.559998,222.559998,8262500
2016-05-05,228.460007,228.63999900000002,209.789993,211.52999900000003,211.52999900000003,11254800
2016-05-06,210.86999500000002,216.36999500000002,208.110001,214.92999300000002,214.92999300000002,5685200
2016-05-09,215.72000099999997,216.149994,206.800003,208.919998,208.919998,4776400
2016-05-10,207.550003,209.470001,205.0,208.690002,208.690002,4065200
2016-05-11,207.58999599999999,215.479996,206.050003,208.96000700000002,208.96000700000002,5161900
2016-05-12,211.440002,211.669998,203.66000400000001,207.279999,207.279999,3650500
2016-05-13,207.779999,211.19999700000002,206.699997,207.610001,207.610001,2822800
2016-05-16,208.149994,213.149994,207.919998,208.28999299999998,208.28999299999998,2949400
2016-05-17,209.050003,209.82000699999998,204.020004,204.66000400000001,204.66000400000001,2843600
2016-05-18,209.149994,215.309998,207.75,211.169998,211.169998,5617500
2016-05-19,213.61999500000002,216.789993,207.300003,215.210007,215.210007,6866300
2016-05-20,216.99000499999997,220.55000299999998,216.350006,220.27999900000003,220.27999900000003,9007100
2016-05-23,219.86999500000002,222.600006,215.86000099999998,216.22000099999997,216.22000099999997,5093200
2016-05-24,216.600006,218.74000499999997,215.17999300000002,217.91000400000001,217.91000400000001,3013800
2016-05-25,217.91000400000001,221.36000099999998,216.50999500000003,219.580002,219.580002,3126800
2016-05-26,220.5,225.25999500000003,219.05000299999998,225.11999500000002,225.11999500000002,4064000
2016-05-27,224.99000499999997,225.92999300000002,220.75,223.039993,223.039993,3650300
2016-05-31,223.039993,224.75,221.5,223.229996,223.229996,2789000
2016-06-01,221.479996,222.399994,216.88999900000002,219.559998,219.559998,2982700
2016-06-02,219.58999599999999,219.91000400000001,217.11000099999998,218.960007,218.960007,2009400
2016-06-03,220.0,221.940002,218.00999500000003,218.99000499999997,218.99000499999997,2229000
2016-06-06,218.0,220.899994,215.44999700000002,220.67999300000002,220.67999300000002,2249500
2016-06-07,222.24000499999997,234.440002,221.520004,232.33999599999999,232.33999599999999,6213600
2016-06-08,233.80000299999998,240.850006,232.61000099999998,235.520004,235.520004,5972000
2016-06-09,234.979996,235.330002,227.059998,229.36000099999998,229.36000099999998,4492100
2016-06-10,227.38999900000002,227.97000099999997,218.419998,218.789993,218.789993,6026600
2016-06-13,219.5,225.770004,217.66000400000001,217.86999500000002,217.86999500000002,4193000
2016-06-14,218.88000499999998,222.19999700000002,212.52999900000003,214.960007,214.960007,3580200
2016-06-15,216.94999700000002,221.899994,215.13000499999998,217.69999700000002,217.69999700000002,2908500
2016-06-16,217.419998,218.039993,213.5,217.92999300000002,217.92999300000002,2440300
2016-06-17,217.809998,219.99000499999997,214.5,215.47000099999997,215.47000099999997,3112600
2016-06-20,219.5,223.75,218.229996,219.69999700000002,219.69999700000002,3555500
2016-06-21,220.67999300000002,222.57000699999998,218.809998,219.61000099999998,219.61000099999998,4529000
2016-06-22,199.470001,205.949997,195.75,196.66000400000001,196.66000400000001,23742400
2016-06-23,195.690002,197.550003,192.130005,196.399994,196.399994,10130700
2016-06-24,190.050003,195.119995,189.729996,193.149994,193.149994,7026500
2016-06-27,190.860001,198.809998,187.869995,198.550003,198.550003,7205400
2016-06-28,201.889999,204.050003,199.41000400000001,201.78999299999998,201.78999299999998,6212400
2016-06-29,205.130005,211.77999900000003,203.0,210.190002,210.190002,5994900
2016-06-30,212.97000099999997,213.5,209.020004,212.27999900000003,212.27999900000003,4843100
2016-07-01,206.139999,218.24000499999997,206.0,216.5,216.5,5400000
2016-07-05,209.729996,214.539993,208.0,213.979996,213.979996,5175300
2016-07-06,210.0,215.229996,209.0,214.440002,214.440002,4919900
2016-07-07,213.100006,218.11999500000002,213.00999500000003,215.940002,215.940002,3599700
2016-07-08,217.80000299999998,219.809998,214.5,216.77999900000003,216.77999900000003,4074800
2016-07-11,219.960007,226.77999900000003,219.50999500000003,224.77999900000003,224.77999900000003,5429800
2016-07-12,224.100006,227.5,223.22000099999997,224.649994,224.649994,4571300
2016-07-13,225.5,225.58999599999999,220.289993,222.52999900000003,222.52999900000003,3567100
2016-07-14,223.11999500000002,224.940002,221.05000299999998,221.52999900000003,221.52999900000003,2675800
2016-07-15,222.520004,222.75,219.63999900000002,220.399994,220.399994,2234200
2016-07-18,219.63999900000002,227.08999599999999,218.30000299999998,226.25,226.25,3412100
2016-07-19,225.0,229.100006,224.75,225.25999500000003,225.25999500000003,3115100
2016-07-20,226.47000099999997,229.80000299999998,225.0,228.36000099999998,228.36000099999998,2568500
2016-07-21,226.0,227.850006,219.100006,220.5,220.5,4428700
2016-07-22,221.99000499999997,224.5,218.88000499999998,222.270004,222.270004,2579700
2016-07-25,222.270004,231.38999900000002,221.36999500000002,230.00999500000003,230.00999500000003,4490700
2016-07-26,227.690002,230.0,225.30000299999998,229.50999500000003,229.50999500000003,3430000
2016-07-27,229.33999599999999,233.36000099999998,226.919998,228.49000499999997,228.49000499999997,2885200
2016-07-28,227.94999700000002,230.75999500000003,226.600006,230.61000099999998,230.61000099999998,2419100
2016-07-29,230.69999700000002,235.27999900000003,230.24000499999997,234.789993,234.789993,3070800
2016-08-01,235.5,236.63000499999998,229.38000499999998,230.00999500000003,230.00999500000003,4016300
2016-08-02,229.36999500000002,229.86999500000002,221.399994,227.19999700000002,227.19999700000002,3934400
2016-08-03,227.36999500000002,229.69999700000002,224.210007,225.789993,225.789993,3887800
2016-08-04,225.690002,230.86000099999998,222.05000299999998,230.61000099999998,230.61000099999998,4122800
2016-08-05,230.0,232.0,227.399994,230.02999900000003,230.02999900000003,3205200
2016-08-08,228.0,229.600006,226.08999599999999,226.16000400000001,226.16000400000001,2263600
2016-08-09,226.82000699999998,231.539993,226.649994,229.080002,229.080002,2207800
2016-08-10,228.24000499999997,229.86999500000002,224.61999500000002,225.649994,225.649994,2338300
2016-08-11,226.169998,227.57000699999998,223.41000400000001,224.91000400000001,224.91000400000001,1875800
2016-08-12,225.41000400000001,226.649994,224.039993,225.61000099999998,225.61000099999998,1813500
2016-08-15,226.020004,229.5,224.92999300000002,225.58999599999999,225.58999599999999,2034300
2016-08-16,225.49000499999997,227.190002,223.41000400000001,223.61000099999998,223.61000099999998,2267100
2016-08-17,224.330002,224.830002,222.80000299999998,223.24000499999997,223.24000499999997,1787100
2016-08-18,223.82000699999998,225.66000400000001,222.289993,223.50999500000003,223.50999500000003,1714500
2016-08-19,223.539993,225.169998,222.52999900000003,225.0,225.0,1659500
2016-08-22,224.169998,225.11000099999998,222.67999300000002,222.92999300000002,222.92999300000002,2065500
2016-08-23,224.32000699999998,228.49000499999997,222.80000299999998,224.83999599999999,224.83999599999999,4784400
2016-08-24,227.05000299999998,227.149994,222.22000099999997,222.61999500000002,222.61999500000002,2570700
2016-08-25,223.11000099999998,223.80000299999998,220.770004,220.960007,220.960007,1762500
2016-08-26,222.13999900000002,222.86000099999998,218.82000699999998,219.99000499999997,219.99000499999997,2239000
2016-08-29,220.149994,220.399994,215.0,215.19999700000002,215.19999700000002,3257100
2016-08-30,216.11000099999998,216.11000099999998,210.520004,211.33999599999999,211.33999599999999,3168900
2016-08-31,210.42999300000002,212.600006,208.649994,212.00999500000003,212.00999500000003,3276500
2016-09-01,209.009995,211.100006,200.5,200.770004,200.770004,7943100
2016-09-02,202.330002,203.199997,196.199997,197.779999,197.779999,5977400
2016-09-06,199.020004,203.25,199.0,202.830002,202.830002,4390600
2016-09-07,205.5,206.5,200.71000700000002,201.71000700000002,201.71000700000002,3640900
2016-09-08,199.550003,199.889999,196.360001,197.360001,197.360001,3370000
2016-09-09,199.08999599999999,199.919998,193.699997,194.470001,194.470001,3757000
2016-09-12,195.0,201.369995,194.100006,198.300003,198.300003,3715200
2016-09-13,197.059998,198.490005,193.449997,196.050003,196.050003,3589400
2016-09-14,195.75,197.919998,194.860001,196.41000400000001,196.41000400000001,2254500
2016-09-15,196.490005,202.520004,196.399994,200.419998,200.419998,3077200
2016-09-16,200.419998,205.699997,199.0,205.399994,205.399994,3107800
2016-09-19,207.0,209.429993,205.0,206.33999599999999,206.33999599999999,2297000
2016-09-20,206.850006,207.75,203.91000400000001,204.639999,204.639999,2410500
2016-09-21,206.369995,207.0,201.559998,205.220001,205.220001,2633500
2016-09-22,206.399994,207.279999,203.0,206.429993,206.429993,2382900
2016-09-23,205.990005,210.17999300000002,205.669998,207.449997,207.449997,2905200
2016-09-26,206.5,211.0,206.5,208.990005,208.990005,2394400
2016-09-27,209.649994,209.979996,204.610001,205.809998,205.809998,3373200
2016-09-28,207.509995,208.25,205.259995,206.270004,206.270004,2088400
2016-09-29,205.600006,207.330002,200.580002,200.699997,200.699997,2727000
2016-09-30,202.21000700000002,204.979996,199.550003,204.029999,204.029999,2586300
2016-10-03,212.30000299999998,215.669998,208.25,213.69999700000002,213.69999700000002,5999900
2016-10-04,213.100006,213.32000699999998,208.820007,211.41000400000001,211.41000400000001,3541500
2016-10-05,212.24000499999997,213.149994,208.119995,208.46000700000002,208.46000700000002,1877500
2016-10-06,202.46000700000002,204.21000700000002,200.21000700000002,201.0,201.0,4703400
2016-10-07,201.0,201.320007,195.800003,196.610001,196.610001,3493000
2016-10-10,201.350006,204.139999,199.66000400000001,200.949997,200.949997,3303100
2016-10-11,201.850006,202.199997,198.309998,200.100006,200.100006,2328400
2016-10-12,200.949997,203.880005,200.419998,201.509995,201.509995,1970700
2016-10-13,200.5,200.899994,197.050003,200.240005,200.240005,2494600
2016-10-14,200.66000400000001,201.429993,196.300003,196.509995,196.509995,4269900
2016-10-17,197.050003,198.389999,192.0,193.96000700000002,193.96000700000002,4554100
2016-10-18,195.990005,199.470001,193.259995,199.100006,199.100006,5669000
2016-10-19,199.740005,206.66000400000001,198.059998,203.559998,203.559998,6991200
2016-10-20,202.119995,203.0,197.050003,199.100006,199.100006,5072900
2016-10-21,198.600006,201.570007,197.41000400000001,200.08999599999999,200.08999599999999,2943400
2016-10-24,201.0,203.949997,200.25,202.759995,202.759995,2751600
2016-10-25,202.899994,204.690002,201.199997,202.33999599999999,202.33999599999999,2445000
2016-10-26,201.0,203.190002,200.100006,202.240005,202.240005,5632800
2016-10-27,211.33999599999999,213.69999700000002,201.649994,204.009995,204.009995,13093700
2016-10-28,204.0,205.320007,199.830002,199.970001,199.970001,4280100
2016-10-31,202.490005,202.490005,195.809998,197.729996,197.729996,4692300
2016-11-01,198.03999299999998,198.5,188.110001,190.78999299999998,190.78999299999998,7060000
2016-11-02,190.050003,192.699997,187.509995,188.020004,188.020004,4253400
2016-11-03,189.0,191.470001,187.03999299999998,187.419998,187.419998,2653000
2016-11-04,189.0,193.46000700000002,185.96000700000002,190.559998,190.559998,5146000
2016-11-07,193.58999599999999,194.28999299999998,190.050003,193.21000700000002,193.21000700000002,3870100
2016-11-08,193.78999299999998,197.490005,191.259995,194.940002,194.940002,3251400
2016-11-09,186.880005,192.0,183.949997,190.059998,190.059998,8173100
2016-11-10,191.050003,191.610001,180.419998,185.350006,185.350006,6750300
2016-11-11,184.240005,188.880005,183.0,188.559998,188.559998,3988500
2016-11-14,188.0,188.25,178.190002,181.449997,181.449997,6542200
2016-11-15,182.779999,186.429993,182.050003,183.770004,183.770004,3902000
2016-11-16,182.649994,184.729996,181.21000700000002,183.929993,183.929993,3430400
2016-11-17,183.490005,189.490005,182.110001,188.66000400000001,188.66000400000001,4887100
2016-11-18,190.649994,193.0,185.0,185.020004,185.020004,5210300
2016-11-21,185.03999299999998,188.889999,184.41000400000001,184.520004,184.520004,4361000
2016-11-22,185.83999599999999,191.470001,183.71000700000002,191.169998,191.169998,5603400
2016-11-23,190.610001,195.639999,189.0,193.139999,193.139999,4885300
2016-11-25,193.639999,197.240005,193.639999,196.649994,196.649994,2366100
2016-11-28,195.479996,199.350006,194.550003,196.119995,196.119995,4529200
2016-11-29,195.559998,196.729996,189.5,189.570007,189.570007,4439300
2016-11-30,191.0,191.889999,187.5,189.399994,189.399994,3547100
2016-12-01,188.25,188.529999,181.0,181.880005,181.880005,5126400
2016-12-02,182.880005,184.880005,180.0,181.470001,181.470001,4042300
2016-12-05,182.509995,188.889999,182.509995,186.800003,186.800003,4072200
2016-12-06,185.520004,186.580002,182.679993,185.850006,185.850006,3391600
2016-12-07,186.149994,193.399994,185.0,193.149994,193.149994,5461900
2016-12-08,192.050003,192.5,189.53999299999998,192.28999299999998,192.28999299999998,3194100
2016-12-09,190.869995,193.83999599999999,190.809998,192.179993,192.179993,2722500
2016-12-12,192.800003,194.419998,191.179993,192.429993,192.429993,2438900
2016-12-13,193.179993,201.279999,193.0,198.149994,198.149994,6823900
2016-12-14,198.740005,203.0,196.759995,198.690002,198.690002,4150900
2016-12-15,198.41000400000001,200.740005,197.389999,197.580002,197.580002,3219600
2016-12-16,198.080002,202.58999599999999,197.600006,202.490005,202.490005,3779800
2016-12-19,202.490005,204.449997,199.83999599999999,202.729996,202.729996,3488100
2016-12-20,203.050003,209.0,202.5,208.78999299999998,208.78999299999998,4689100
2016-12-21,208.449997,212.229996,207.41000400000001,207.699997,207.699997,5207600
2016-12-22,208.220001,209.99000499999997,206.5,208.449997,208.449997,3111100
2016-12-23,208.0,213.44999700000002,207.71000700000002,213.33999599999999,213.33999599999999,4662900
2016-12-27,214.88000499999998,222.25,214.419998,219.52999900000003,219.52999900000003,5915700
2016-12-28,221.52999900000003,223.80000299999998,217.19999700000002,219.74000499999997,219.74000499999997,3782500
2016-12-29,218.559998,219.19999700000002,214.11999500000002,214.67999300000002,214.67999300000002,4035900
2016-12-30,216.30000299999998,217.5,211.67999300000002,213.690002,213.690002,4642600
2017-01-03,214.86000099999998,220.330002,210.960007,216.99000499999997,216.99000499999997,5923300
2017-01-04,214.75,228.0,214.309998,226.99000499999997,226.99000499999997,11213500
2017-01-05,226.419998,227.479996,221.94999700000002,226.75,226.75,5911700
2017-01-06,226.92999300000002,230.309998,225.44999700000002,229.00999500000003,229.00999500000003,5527900
2017-01-09,228.97000099999997,231.919998,228.0,231.27999900000003,231.27999900000003,3957000
2017-01-10,232.0,232.0,226.88999900000002,229.86999500000002,229.86999500000002,3660000
2017-01-11,229.07000699999998,229.979996,226.67999300000002,229.729996,229.729996,3650800
2017-01-12,229.059998,230.69999700000002,225.580002,229.58999599999999,229.58999599999999,3790200
2017-01-13,230.0,237.850006,229.58999599999999,237.75,237.75,6093000
2017-01-17,236.69999700000002,239.960007,234.36999500000002,235.580002,235.580002,4611900
2017-01-18,236.649994,239.710007,235.580002,238.36000099999998,238.36000099999998,3769000
2017-01-19,247.25,248.67999300000002,240.75,243.75999500000003,243.75999500000003,7732300
2017-01-20,245.460007,246.0,243.00999500000003,244.729996,244.729996,4204300
2017-01-23,245.850006,250.88999900000002,245.5,248.919998,248.919998,6262900
2017-01-24,250.0,254.80000299999998,249.649994,254.61000099999998,254.61000099999998,4965500
2017-01-25,257.309998,258.459991,251.80000299999998,254.47000099999997,254.47000099999997,5142600
2017-01-26,254.289993,255.74000499999997,250.75,252.50999500000003,252.50999500000003,3152100
2017-01-27,251.38000499999998,253.0,248.520004,252.94999700000002,252.94999700000002,3166300
2017-01-30,252.52999900000003,255.289993,247.100006,250.63000499999998,250.63000499999998,3801100
2017-01-31,249.24000499999997,255.88999900000002,247.69999700000002,251.92999300000002,251.92999300000002,4116100
2017-02-01,253.05000299999998,253.19999700000002,249.05000299999998,249.24000499999997,249.24000499999997,3958800
2017-02-02,248.33999599999999,252.419998,247.710007,251.55000299999998,251.55000299999998,2499800
2017-02-03,251.91000400000001,252.17999300000002,249.67999300000002,251.330002,251.330002,2186700
2017-02-06,251.0,257.820007,250.63000499999998,257.769989,257.769989,3562500
2017-02-07,258.190002,260.0,256.420013,257.480011,257.480011,4244800
2017-02-08,257.350006,263.359985,256.200012,262.079987,262.079987,3933000
2017-02-09,266.25,271.179993,266.149994,269.200012,269.200012,7820200
2017-02-10,269.790009,270.950012,266.109985,269.230011,269.230011,3619700
2017-02-13,270.73999,280.790009,270.51001,280.600006,280.600006,7029600
2017-02-14,279.02999900000003,287.390015,278.609985,280.980011,280.980011,7329400
2017-02-15,280.0,282.23999,276.440002,279.76001,279.76001,4947900
2017-02-16,277.600006,280.0,268.5,268.950012,268.950012,7077300
2017-02-17,265.799988,272.890015,264.149994,272.230011,272.230011,6257100
2017-02-21,275.450012,281.399994,274.01001,277.390015,277.390015,5676700
2017-02-22,280.309998,283.450012,272.600006,273.51001,273.51001,8755000
2017-02-23,264.0,264.660004,255.559998,255.99000499999997,255.99000499999997,14915200
2017-02-24,252.66000400000001,258.25,250.19999700000002,257.0,257.0,8171600
2017-02-27,248.169998,248.36000099999998,242.00999500000003,246.229996,246.229996,11460800
2017-02-28,244.190002,251.0,243.899994,249.99000499999997,249.99000499999997,6078100
2017-03-01,254.17999300000002,254.850006,249.11000099999998,250.020004,250.020004,4809500
2017-03-02,249.710007,253.27999900000003,248.270004,250.479996,250.479996,3351800
2017-03-03,250.74000499999997,251.899994,249.0,251.57000699999998,251.57000699999998,2919400
2017-03-06,247.91000400000001,251.69999700000002,247.50999500000003,251.210007,251.210007,3355500
2017-03-07,251.919998,253.88999900000002,248.32000699999998,248.58999599999999,248.58999599999999,3459500
2017-03-08,247.0,250.07000699999998,245.32000699999998,246.86999500000002,246.86999500000002,3725200
2017-03-09,247.63000499999998,248.66000400000001,243.0,244.899994,244.899994,3879300
2017-03-10,246.210007,246.5,243.0,243.690002,243.690002,3066300
2017-03-13,244.82000699999998,246.850006,242.77999900000003,246.169998,246.169998,3022600
2017-03-14,246.11000099999998,258.119995,246.020004,258.0,258.0,7598400
2017-03-15,257.0,261.0,254.270004,255.729996,255.729996,5330800
2017-03-16,262.399994,265.75,259.059998,262.049988,262.049988,7132200
2017-03-17,264.0,265.329987,261.200012,261.5,261.5,6497500
2017-03-20,260.600006,264.549988,258.820007,261.920013,261.920013,3614300
2017-03-21,262.829987,264.799988,250.24000499999997,250.67999300000002,250.67999300000002,6908600
2017-03-22,251.559998,255.07000699999998,250.50999500000003,255.00999500000003,255.00999500000003,4059300
2017-03-23,255.38999900000002,257.670013,253.30000299999998,254.77999900000003,254.77999900000003,3320200
2017-03-24,255.69999700000002,263.890015,255.00999500000003,263.160004,263.160004,5647300
2017-03-27,260.600006,270.570007,259.75,270.22000099999997,270.22000099999997,6230800
2017-03-28,277.019989,280.679993,275.0,277.450012,277.450012,7987600
2017-03-29,278.339996,279.600006,275.540009,277.380005,277.380005,3676200
2017-03-30,278.040009,282.0,277.209991,277.920013,277.920013,4148400
2017-03-31,278.730011,279.679993,276.320007,278.299988,278.299988,3294600
2017-04-03,286.899994,299.0,284.579987,298.519989,298.519989,13888600
2017-04-04,296.890015,304.809998,294.52999900000003,303.700012,303.700012,10134600
2017-04-05,302.040009,304.880005,294.200012,295.0,295.0,7880900
2017-04-06,296.880005,301.940002,294.100006,298.700012,298.700012,5520600
2017-04-07,297.5,302.690002,297.149994,302.540009,302.540009,4579600
2017-04-10,309.149994,313.730011,308.709991,312.390015,312.390015,7664500
2017-04-11,313.380005,313.47000099999997,305.5,308.709991,308.709991,5724600
2017-04-12,306.339996,308.450012,296.320007,296.839996,296.839996,6050700
2017-04-13,296.700012,307.390015,295.299988,304.0,304.0,9284600
2017-04-17,302.700012,304.0,298.679993,301.440002,301.440002,4138700
2017-04-18,299.700012,300.839996,297.899994,300.25,300.25,3035700
2017-04-19,302.459991,306.619995,302.109985,305.519989,305.519989,3898000
2017-04-20,306.51001,309.149994,300.230011,302.51001,302.51001,6149400
2017-04-21,302.0,306.399994,300.420013,305.600006,305.600006,4509800
2017-04-24,309.22000099999997,310.549988,306.019989,308.02999900000003,308.02999900000003,5083500
2017-04-25,308.0,313.980011,305.859985,313.790009,313.790009,6737700
2017-04-26,312.369995,314.5,309.0,310.170013,310.170013,4695000
2017-04-27,311.690002,313.089996,307.5,308.630005,308.630005,3468600
2017-04-28,309.829987,314.799988,308.0,314.070007,314.070007,4463400
2017-05-01,314.880005,327.25,314.809998,322.829987,322.829987,8829600
2017-05-02,324.0,327.660004,316.559998,318.890015,318.890015,5382800
2017-05-03,317.670013,321.52999900000003,310.450012,311.019989,311.019989,7133400
2017-05-04,307.440002,307.769989,290.76001,295.459991,295.459991,14152000
2017-05-05,298.0,308.549988,296.799988,308.350006,308.350006,8177300
2017-05-08,310.899994,313.790009,305.820007,307.190002,307.190002,7006500
2017-05-09,309.380005,321.98999,309.100006,321.26001,321.26001,9676500
2017-05-10,321.559998,325.5,318.119995,325.22000099999997,325.22000099999997,5741600
2017-05-11,323.399994,326.0,319.600006,323.100006,323.100006,4753800
2017-05-12,325.480011,327.0,321.52999900000003,324.809998,324.809998,4121600
2017-05-15,318.380005,320.200012,312.52999900000003,315.880005,315.880005,7622000
2017-05-16,317.589996,320.059998,315.140015,317.01001,317.01001,4152500
2017-05-17,314.390015,314.630005,305.5,306.109985,306.109985,6711900
2017-05-18,307.0,313.940002,305.309998,313.059998,313.059998,5653800
2017-05-19,315.5,316.5,310.200012,310.829987,310.829987,4687600
2017-05-22,312.799988,314.369995,306.799988,310.350006,310.350006,4329200
2017-05-23,310.459991,310.730011,303.480011,303.859985,303.859985,4318400
2017-05-24,306.51001,311.0,305.399994,310.22000099999997,310.22000099999997,5033300
2017-05-25,311.019989,316.97000099999997,307.809998,316.829987,316.829987,5014000
2017-05-26,317.27999900000003,325.48999,316.309998,325.140015,325.140015,7802200
2017-05-30,326.0,336.27999900000003,325.76001,335.100006,335.100006,7782900
2017-05-31,337.690002,342.890015,335.160004,341.01001,341.01001,9963400
2017-06-01,344.0,344.880005,337.290009,340.369995,340.369995,7608000
2017-06-02,339.769989,342.880005,335.929993,339.850006,339.850006,5590200
2017-06-05,338.5,348.440002,334.209991,347.320007,347.320007,6784400
2017-06-06,344.700012,359.48999,339.97000099999997,352.850006,352.850006,11086800
2017-06-07,356.339996,360.5,355.140015,359.649994,359.649994,9398000
2017-06-08,363.75,371.899994,360.22000099999997,370.0,370.0,9009800
2017-06-09,374.420013,376.869995,354.799988,357.320007,357.320007,17261400
2017-06-12,357.98999,364.5,350.619995,359.01001,359.01001,10517700
2017-06-13,367.619995,376.0,366.609985,375.950012,375.950012,11807900
2017-06-14,381.089996,384.25,376.309998,380.660004,380.660004,12818400
2017-06-15,372.5,375.459991,366.48999,375.339996,375.339996,10426500
2017-06-16,377.980011,378.01001,370.100006,371.399994,371.399994,6731000
2017-06-19,375.0,376.700012,367.799988,369.799988,369.799988,6549300
2017-06-20,376.670013,378.880005,369.730011,372.23999,372.23999,7438700
2017-06-21,374.350006,376.98999,368.019989,376.399994,376.399994,4923200
2017-06-22,377.98999,385.0,373.570007,382.609985,382.609985,7529800
2017-06-23,382.450012,386.98999,379.350006,383.450012,383.450012,6445800
2017-06-26,386.690002,386.950012,373.100006,377.48999,377.48999,6604100
2017-06-27,376.399994,376.399994,362.019989,362.369995,362.369995,6996400
2017-06-28,366.679993,371.73999,362.519989,371.23999,371.23999,6302500
2017-06-29,370.609985,371.0,354.100006,360.75,360.75,8221000
2017-06-30,363.709991,366.769989,359.619995,361.609985,361.609985,5848500
2017-07-03,370.23999,371.350006,351.5,352.619995,352.619995,6305400
2017-07-05,347.200012,347.23999,326.329987,327.089996,327.089996,17046700
2017-07-06,317.26001,320.790009,306.299988,308.829987,308.829987,19324500
2017-07-07,313.5,317.0,307.380005,313.22000099999997,313.22000099999997,14176900
2017-07-10,312.899994,317.940002,303.130005,316.049988,316.049988,13820900
2017-07-11,316.0,327.27999900000003,314.299988,327.22000099999997,327.22000099999997,11559400
2017-07-12,330.399994,333.100006,324.5,329.519989,329.519989,10346100
2017-07-13,330.109985,331.600006,319.97000099999997,323.410004,323.410004,8594500
2017-07-14,323.190002,328.420013,321.22000099999997,327.77999900000003,327.77999900000003,5625200
2017-07-17,325.540009,327.100006,313.450012,319.570007,319.570007,9876900
2017-07-18,317.5,329.130005,315.660004,328.23999,328.23999,6373700
2017-07-19,328.230011,331.649994,323.22000099999997,325.26001,325.26001,6357000
2017-07-20,326.899994,330.22000099999997,324.200012,329.920013,329.920013,5166200
2017-07-21,329.459991,331.26001,325.799988,328.399994,328.399994,4901600
2017-07-24,330.23999,343.399994,330.01001,342.519989,342.519989,8637100
2017-07-25,345.0,345.600006,334.149994,339.600006,339.600006,6989200
2017-07-26,340.359985,345.5,338.119995,343.850006,343.850006,4820800
2017-07-27,346.0,347.5,326.290009,334.459991,334.459991,8302400
2017-07-28,336.890015,339.600006,332.51001,335.070007,335.070007,4880400
2017-07-31,335.5,341.48999,321.040009,323.47000099999997,323.47000099999997,8535100
2017-08-01,323.0,324.450012,316.130005,319.570007,319.570007,8303100
2017-08-02,318.940002,327.119995,311.22000099999997,325.890015,325.890015,13091500
2017-08-03,345.329987,350.0,343.149994,347.089996,347.089996,13535000
2017-08-04,347.0,357.269989,343.299988,356.910004,356.910004,9268900
2017-08-07,357.350006,359.480011,352.75,355.170013,355.170013,6324500
2017-08-08,357.52999900000003,368.579987,357.399994,365.22000099999997,365.22000099999997,7449800
2017-08-09,361.0,370.0,358.950012,363.52999900000003,363.52999900000003,6892100
2017-08-10,361.600006,366.649994,354.660004,355.399994,355.399994,7092900
2017-08-11,356.97000099999997,361.26001,353.619995,357.869995,357.869995,4365800
2017-08-14,364.630005,367.660004,362.600006,363.799988,363.799988,4502700
2017-08-15,365.200012,365.48999,359.369995,362.329987,362.329987,3085100
2017-08-16,363.0,366.5,362.519989,362.910004,362.910004,3413800
2017-08-17,361.209991,363.299988,351.589996,351.920013,351.920013,5027700
2017-08-18,352.910004,354.0,345.799988,347.459991,347.459991,5408200
2017-08-21,345.820007,345.820007,331.850006,337.859985,337.859985,6495400
2017-08-22,341.130005,342.23999,337.369995,341.350006,341.350006,4322000
2017-08-23,338.98999,353.48999,338.299988,352.769989,352.769989,4954500
2017-08-24,352.519989,356.660004,349.73999,352.929993,352.929993,4584700
2017-08-25,354.23999,355.690002,347.299988,348.049988,348.049988,3484000
2017-08-28,347.27999900000003,347.350006,339.72000099999997,345.660004,345.660004,3764000
2017-08-29,339.480011,349.049988,338.75,347.359985,347.359985,4073700
2017-08-30,349.670013,353.47000099999997,347.0,353.179993,353.179993,3412900
2017-08-31,353.549988,358.440002,352.820007,355.899994,355.899994,4072800
2017-09-01,356.119995,357.589996,353.690002,355.399994,355.399994,3049500
2017-09-05,353.799988,355.48999,345.890015,349.589996,349.589996,3835100
2017-09-06,349.5,350.980011,341.559998,344.52999900000003,344.52999900000003,4091400
2017-09-07,345.980011,352.480011,343.450012,350.609985,350.609985,4239200
2017-09-08,348.98999,349.77999900000003,342.299988,343.399994,343.399994,3263500
2017-09-11,351.350006,363.709991,350.0,363.690002,363.690002,7667100
2017-09-12,364.48999,368.76001,360.399994,362.75,362.75,5972900
2017-09-13,363.820007,368.070007,359.589996,366.230011,366.230011,4185200
2017-09-14,364.329987,377.959991,362.630005,377.640015,377.640015,7202500
2017-09-15,374.51001,380.0,372.700012,379.809998,379.809998,5420500
2017-09-18,380.25,389.609985,377.679993,385.0,385.0,7188000
2017-09-19,380.0,382.390015,373.570007,375.100006,375.100006,6451900
2017-09-20,373.0,378.25,371.070007,373.910004,373.910004,4919100
2017-09-21,374.899994,376.829987,364.51001,366.480011,366.480011,4618200
2017-09-22,366.48999,369.899994,350.880005,351.089996,351.089996,8159400
2017-09-25,353.149994,357.47000099999997,342.880005,344.98999,344.98999,7605900
2017-09-26,350.929993,351.23999,340.899994,345.25,345.25,7156300
2017-09-27,349.899994,351.48999,340.5,340.97000099999997,340.97000099999997,6060300
2017-09-28,339.880005,342.75,335.399994,339.600006,339.600006,5319600
2017-09-29,341.859985,344.679993,338.600006,341.100006,341.100006,5107100
2017-10-02,342.519989,343.700012,335.51001,341.52999900000003,341.52999900000003,5286800
2017-10-03,335.899994,348.549988,331.27999900000003,348.140015,348.140015,10153600
2017-10-04,351.25,358.619995,349.600006,355.01001,355.01001,8163500
2017-10-05,356.0,357.440002,351.350006,355.329987,355.329987,4171700
2017-10-06,353.100006,360.100006,352.25,356.880005,356.880005,4297500
2017-10-09,349.649994,351.75,342.670013,342.940002,342.940002,7493700
2017-10-10,346.799988,355.630005,345.52999900000003,355.589996,355.589996,6978500
2017-10-11,353.890015,357.600006,351.149994,354.600006,354.600006,4500800
2017-10-12,352.950012,359.77999900000003,352.640015,355.679993,355.679993,4087000
2017-10-13,356.980011,358.48999,353.679993,355.570007,355.570007,3540500
2017-10-16,353.76001,354.480011,347.160004,350.600006,350.600006,5375500
2017-10-17,350.910004,356.22000099999997,350.070007,355.75,355.75,3293300
2017-10-18,355.97000099999997,363.0,354.130005,359.649994,359.649994,4939100
2017-10-19,355.559998,357.149994,348.200012,351.809998,351.809998,5061800
2017-10-20,352.690002,354.549988,344.339996,345.100006,345.100006,4930400
2017-10-23,349.880005,349.950012,336.25,337.019989,337.019989,5747300
2017-10-24,338.799988,342.799988,336.160004,337.339996,337.339996,4491700
2017-10-25,336.700012,337.5,323.559998,325.839996,325.839996,8594100
2017-10-26,327.77999900000003,330.230011,323.200012,326.170013,326.170013,5023500
2017-10-27,319.75,324.589996,316.660004,320.869995,320.869995,6979700
2017-10-30,319.179993,323.77999900000003,317.25,320.079987,320.079987,4254400
2017-10-31,320.230011,331.950012,320.179993,331.52999900000003,331.52999900000003,5672300
2017-11-01,332.25,332.609985,320.26001,321.079987,321.079987,8457300
2017-11-02,300.130005,308.690002,292.630005,299.26001,299.26001,19791400
2017-11-03,299.5,306.25,295.130005,306.089996,306.089996,8894000
2017-11-06,307.0,307.5,299.01001,302.77999900000003,302.77999900000003,6486000
2017-11-07,301.019989,306.5,300.02999900000003,306.049988,306.049988,5294300
2017-11-08,305.5,306.890015,301.299988,304.390015,304.390015,4725300
2017-11-09,302.5,304.459991,296.299988,302.98999,302.98999,5447100
2017-11-10,302.5,308.359985,301.850006,302.98999,302.98999,4625400