"Date","TSLA.Open","TSLA.High","TSLA.Low","TSLA.Close","TSLA.Volume","TSLA.Adjusted"
"2010-06-29",19,25,17.540001,23.889999,18766300,23.889999
"2010-06-30",25.790001,30.42,23.299999,23.83,17187100,23.83
"2010-07-01",25,25.92,20.27,21.959999,8218800,21.959999
"2010-07-02",23,23.1,18.709999,19.200001,5139800,19.200001
"2010-07-06",20,20,15.83,16.110001,6866900,16.110001
"2010-07-07",16.4,16.629999,14.98,15.8,6921700,15.8
"2010-07-08",16.139999,17.52,15.57,17.459999,7711400,17.459999
"2010-07-09",17.58,17.9,16.549999,17.4,4050600,17.4
"2010-07-12",17.950001,18.07,17,17.049999,2202500,17.049999
"2010-07-13",17.389999,18.639999,16.9,18.139999,2680100,18.139999
"2010-07-14",17.940001,20.15,17.76,19.84,4195200,19.84
"2010-07-15",19.940001,21.5,19,19.889999,3739800,19.889999
"2010-07-16",20.700001,21.299999,20.049999,20.639999,2621300,20.639999
"2010-07-19",21.370001,22.25,20.92,21.91,2486500,21.91
"2010-07-20",21.85,21.85,20.049999,20.299999,1825300,20.299999
"2010-07-21",20.66,20.9,19.5,20.219999,1252500,20.219999
"2010-07-22",20.5,21.25,20.370001,21,957800,21
"2010-07-23",21.190001,21.559999,21.059999,21.290001,653600,21.290001
"2010-07-26",21.5,21.5,20.299999,20.950001,922200,20.950001
"2010-07-27",20.91,21.18,20.26,20.549999,619700,20.549999
"2010-07-28",20.549999,20.9,20.51,20.719999,467200,20.719999
"2010-07-29",20.77,20.879999,20,20.35,616000,20.35
"2010-07-30",20.200001,20.440001,19.549999,19.940001,426900,19.940001
"2010-08-02",20.5,20.969999,20.33,20.92,718100,20.92
"2010-08-03",21,21.950001,20.82,21.950001,1230500,21.950001
"2010-08-04",21.950001,22.18,20.85,21.26,913000,21.26
"2010-08-05",21.540001,21.549999,20.049999,20.450001,796200,20.450001
"2010-08-06",20.1,20.16,19.52,19.59,741900,19.59
"2010-08-09",19.9,19.98,19.450001,19.6,812700,19.6
"2010-08-10",19.65,19.65,18.82,19.030001,1281300,19.030001
"2010-08-11",18.690001,18.879999,17.85,17.9,797600,17.9
"2010-08-12",17.799999,17.9,17.389999,17.6,691000,17.6
"2010-08-13",18.18,18.450001,17.66,18.32,634000,18.32
"2010-08-16",18.450001,18.799999,18.26,18.780001,485800,18.780001
"2010-08-17",18.959999,19.4,18.780001,19.15,447900,19.15
"2010-08-18",19.59,19.59,18.6,18.77,601300,18.77
"2010-08-19",18.540001,19.25,18.33,18.790001,579100,18.790001
"2010-08-20",18.65,19.110001,18.51,19.1,296000,19.1
"2010-08-23",19.09,20.389999,19,20.129999,1088100,20.129999
"2010-08-24",19.25,19.709999,18.950001,19.200001,673100,19.200001
"2010-08-25",19.16,19.98,18.559999,19.9,503300,19.9
"2010-08-26",19.889999,20.27,19.6,19.75,433800,19.75
"2010-08-27",19.75,19.870001,19.5,19.700001,379600,19.700001
"2010-08-30",19.700001,20.190001,19.610001,19.870001,732800,19.870001
"2010-08-31",19.66,19.790001,19.33,19.48,201100,19.48
"2010-09-01",19.620001,20.690001,19.6,20.450001,494900,20.450001
"2010-09-02",20.370001,21.24,20.309999,21.059999,487100,21.059999
"2010-09-03",20.870001,21.299999,20.66,21.049999,434600,21.049999
"2010-09-07",20.610001,21,20.5,20.540001,243400,20.540001
"2010-09-08",20.66,20.950001,20.6,20.9,288400,20.9
"2010-09-09",21,21.049999,20.690001,20.709999,376200,20.709999
"2010-09-10",20.75,20.93,19.76,20.17,386600,20.17
"2010-09-13",20.889999,20.9,20.5,20.719999,360800,20.719999
"2010-09-14",20.540001,21.6,20.530001,21.120001,654700,21.120001
"2010-09-15",20.98,22,20.790001,21.98,684600,21.98
"2010-09-16",22.15,23.16,20.84,20.940001,2684500,20.940001
"2010-09-17",21.02,21.32,19.799999,20.23,1198500,20.23
"2010-09-20",20.67,21.35,20.16,21.059999,947500,21.059999
"2010-09-21",20.889999,21.549999,20.67,20.77,796000,20.77
"2010-09-22",20.870001,20.950001,19.799999,19.870001,962900,19.870001
"2010-09-23",19.889999,20.139999,19.5,19.559999,668100,19.559999
"2010-09-24",19.950001,20.190001,19.65,20.1,578900,20.1
"2010-09-27",20.4,20.809999,20.049999,20.530001,418600,20.530001
"2010-09-28",21.040001,21.49,20.76,21.4,1214500,21.4
"2010-09-29",21.190001,22.030001,21.129999,21.98,1969300,21.98
"2010-09-30",22,22.15,20.190001,20.41,2195800,20.41
"2010-10-01",20.690001,20.75,20.309999,20.6,597700,20.6
"2010-10-04",20.43,21.17,20.299999,20.99,643600,20.99
"2010-10-05",21.15,21.280001,21.01,21.120001,332000,21.120001
"2010-10-06",21.059999,21.26,20.32,20.459999,313400,20.459999
"2010-10-07",20.57,20.639999,20.34,20.43,141000,20.43
"2010-10-08",20.43,20.790001,20.389999,20.43,267800,20.43
"2010-10-11",20.440001,20.700001,20.07,20.24,171200,20.24
"2010-10-12",20.200001,20.280001,20.030001,20.24,244000,20.24
"2010-10-13",20.639999,20.85,20.360001,20.540001,318200,20.540001
"2010-10-14",21,21.030001,20.4,20.75,294800,20.75
"2010-10-15",20.889999,20.9,20.25,20.540001,284700,20.540001
"2010-10-18",20.52,20.639999,20.219999,20.23,162800,20.23
"2010-10-19",20.200001,20.41,20,20.049999,245200,20.049999
"2010-10-20",20.16,20.690001,20.040001,20.65,312500,20.65
"2010-10-21",20.610001,20.950001,20.450001,20.75,417100,20.75
"2010-10-22",20.68,20.93,20.549999,20.719999,161100,20.719999
"2010-10-25",20.940001,20.98,20.73,20.85,118500,20.85
"2010-10-26",20.799999,21.870001,20.51,21.360001,660900,21.360001
"2010-10-27",21.25,21.379999,20.65,21,356500,21
"2010-10-28",21.389999,21.5,20.959999,21.190001,224200,21.190001
"2010-10-29",21.139999,21.85,21.049999,21.84,280600,21.84
"2010-11-01",21.940001,22.75,21.309999,21.41,455800,21.41
"2010-11-02",21.68,21.879999,21.049999,21.25,322500,21.25
"2010-11-03",21.280001,22.5,21.16,21.77,372600,21.77
"2010-11-04",22.6,25.33,22.15,24.9,1874000,24.9
"2010-11-05",24.870001,24.969999,23.719999,24.440001,1011000,24.440001
"2010-11-08",24.5,25,24.030001,24.98,509500,24.98
"2010-11-09",25,25.690001,24.049999,24.629999,956400,24.629999
"2010-11-10",24.48,29.969999,24.049999,29.360001,3060500,29.360001
"2010-11-11",28.6,29.1,27.33,28.040001,1945300,28.040001
"2010-11-12",28.25,30.5,28.07,29.84,2729100,29.84
"2010-11-15",30.219999,32.939999,30.219999,30.799999,2622900,30.799999
"2010-11-16",31,31.4,28.42,29.67,1347600,29.67
"2010-11-17",30.200001,30.75,28.610001,29.49,750000,29.49
"2010-11-18",30.67,30.74,28.92,29.889999,956100,29.889999
"2010-11-19",30.16,31.370001,29.700001,30.99,1150500,30.99
"2010-11-22",31.57,33.450001,31.5,33.400002,1529700,33.400002
"2010-11-23",33.290001,35.68,32.189999,34.57,1577800,34.57
"2010-11-24",35.27,35.970001,34.330002,35.470001,1425000,35.470001
"2010-11-26",35.599998,36,34.75,35.32,350600,35.32
"2010-11-29",35.41,35.950001,33.330002,34.330002,1145600,34.330002
"2010-11-30",33.740002,35.330002,33.41,35.330002,2222600,35.330002
"2010-12-01",35.869999,36.419998,33.450001,34.349998,1299200,34.349998
"2010-12-02",34.009998,34.299999,31.200001,32.349998,2007000,32.349998
"2010-12-03",32.009998,32.25,30.870001,31.49,1160100,31.49
"2010-12-06",31.35,31.450001,29.559999,30.309999,1274400,30.309999
"2010-12-07",30.49,32.400002,30.049999,31.559999,1311300,31.559999
"2010-12-08",32.48,32.490002,31.52,32.369999,660000,32.369999
"2010-12-09",32.509998,32.720001,31.65,32.049999,406000,32.049999
"2010-12-10",32.049999,32.919998,31.129999,31.52,429400,31.52
"2010-12-13",31.639999,31.77,30.4,30.549999,410400,30.549999
"2010-12-14",30.290001,30.389999,27.76,28.530001,1765700,28.530001
"2010-12-15",28.67,29.969999,28.530001,29.6,742900,29.6
"2010-12-16",30,30.91,29.65,30.809999,790100,30.809999
"2010-12-17",31.34,31.540001,30.709999,31.360001,813000,31.360001
"2010-12-20",31.639999,32.189999,31.26,31.700001,523400,31.700001
"2010-12-21",31.799999,32.689999,31.709999,32.259998,777700,32.259998
"2010-12-22",32.25,32.860001,31.700001,32.630001,833300,32.630001
"2010-12-23",31.26,32.48,29.92,30.09,1552600,30.09
"2010-12-27",28.02,28.58,25.059999,25.549999,9301900,25.549999
"2010-12-28",25.85,26.75,25,26.41,4056300,26.41
"2010-12-29",27.030001,28.01,26.5,27.73,3319200,27.73
"2010-12-30",27.700001,27.9,26.379999,26.5,2041100,26.5
"2010-12-31",26.57,27.25,26.5,26.629999,1417900,26.629999
"2011-01-03",26.84,27,25.9,26.620001,1283000,26.620001
"2011-01-04",26.66,26.950001,26.02,26.67,1187400,26.67
"2011-01-05",26.48,26.9,26.190001,26.83,1446700,26.83
"2011-01-06",26.83,28,26.809999,27.879999,2061200,27.879999
"2011-01-07",28,28.58,27.9,28.24,2247900,28.24
"2011-01-10",28.17,28.68,28.049999,28.450001,1342700,28.450001
"2011-01-11",28.59,28.709999,26.92,26.959999,1710200,26.959999
"2011-01-12",27.01,27.4,26.52,26.959999,964400,26.959999
"2011-01-13",26.959999,26.969999,26.16,26.219999,723600,26.219999
"2011-01-14",26.15,26.58,25.610001,25.75,1192000,25.75
"2011-01-18",25.48,25.639999,24.75,25.639999,1621700,25.639999
"2011-01-19",25.27,25.469999,23.75,24.030001,2371500,24.030001
"2011-01-20",24.030001,24.450001,22.370001,22.620001,2279900,22.620001
"2011-01-21",23.120001,23.59,22.709999,23.040001,1217000,23.040001
"2011-01-24",23.530001,24.809999,23.23,24.49,1645100,24.49
"2011-01-25",24.65,24.889999,24.02,24.68,1271500,24.68
"2011-01-26",24.709999,24.879999,24.1,24.75,1079900,24.75
"2011-01-27",24.74,25.08,24.530001,24.92,895700,24.92
"2011-01-28",24.879999,24.879999,23.75,24.01,1048400,24.01
"2011-01-31",24.049999,24.120001,23.5,24.1,830300,24.1
"2011-02-01",24.309999,24.73,23.540001,23.91,707800,23.91
"2011-02-02",24.16,24.18,23.67,23.940001,569500,23.940001
"2011-02-03",23.82,23.9,23.15,23.629999,512000,23.629999
"2011-02-04",23.440001,23.67,23.219999,23.459999,544000,23.459999
"2011-02-07",23.26,23.26,22.879999,23.07,895100,23.07
"2011-02-08",23.780001,25.25,23,24.49,3504900,24.49
"2011-02-09",24.129999,24.18,22.790001,23.209999,2635600,23.209999
"2011-02-10",23.26,23.639999,22.809999,23.219999,836100,23.219999
"2011-02-11",23.25,23.75,22.940001,23.25,634500,23.25
"2011-02-14",23.639999,24.139999,23.049999,23.08,1283100,23.08
"2011-02-15",23.01,23.17,22.559999,22.84,953700,22.84
"2011-02-16",23.1,24.969999,23.07,24.73,4115100,24.73
"2011-02-17",24.629999,25.49,23.549999,23.6,2618400,23.6
"2011-02-18",23.33,23.49,22.959999,23.18,2370700,23.18
"2011-02-22",22.879999,23,21.780001,21.870001,2064600,21.870001
"2011-02-23",22.18,22.5,21.110001,21.83,1605600,21.83
"2011-02-24",21.780001,22.58,21.5,22.530001,1055300,22.530001
"2011-02-25",22.809999,23.85,22.690001,23.610001,1346300,23.610001
"2011-02-28",23.74,24.1,23.5,23.889999,1051200,23.889999
"2011-03-01",24.049999,24.32,23.700001,23.940001,1106400,23.940001
"2011-03-02",23.82,24.280001,23.73,24.02,663300,24.02
"2011-03-03",24.48,24.790001,24.059999,24.360001,640200,24.360001
"2011-03-04",24.48,24.99,23.780001,24.950001,1580100,24.950001
"2011-03-07",24.93,25.4,24.700001,24.940001,2033600,24.940001
"2011-03-08",24.6,24.959999,24,24.66,1399900,24.66
"2011-03-09",24.66,24.99,24.27,24.719999,924800,24.719999
"2011-03-10",24.440001,24.49,23.73,24.01,1017000,24.01
"2011-03-11",23.85,24.25,23.530001,24.07,930800,24.07
"2011-03-14",23.82,24,23.200001,23.25,1166000,23.25
"2011-03-15",22.200001,22.959999,21.799999,22.950001,1318800,22.950001
"2011-03-16",22.860001,23.25,22.690001,22.82,1169700,22.82
"2011-03-17",23.24,23.43,22.639999,22.809999,922600,22.809999
"2011-03-18",23.190001,23.190001,22.51,22.959999,687900,22.959999
"2011-03-21",23.049999,23.049999,22.540001,22.73,411700,22.73
"2011-03-22",22.73,22.860001,22,22.190001,582900,22.190001
"2011-03-23",22.110001,22.27,21.77,22.209999,422800,22.209999
"2011-03-24",22.139999,22.379999,21.98,22.33,462200,22.33
"2011-03-25",22.43,23,22.4,22.75,568000,22.75
"2011-03-28",22.700001,23.540001,22.549999,23.25,1058100,23.25
"2011-03-29",23.299999,24,23.209999,23.92,755400,23.92
"2011-03-30",24.110001,24.49,23.01,23.709999,1223300,23.709999
"2011-03-31",26.549999,28.709999,26.5,27.75,11517800,27.75
"2011-04-01",27.450001,28.18,26.57,26.66,2864800,26.66
"2011-04-04",26.83,27,25.23,25.83,2609300,25.83
"2011-04-05",25.9,27,25.690001,26.700001,3180900,26.700001
"2011-04-06",26.99,27.01,25.799999,26.49,1288300,26.49
"2011-04-07",26.85,27.940001,26.450001,27.24,2810300,27.24
"2011-04-08",27.58,27.6,26.360001,26.49,1946400,26.49
"2011-04-11",26.469999,26.530001,25.02,25.27,1369400,25.27
"2011-04-12",25.08,25.209999,24.299999,24.65,1357400,24.65
"2011-04-13",25.129999,25.690001,24.809999,24.93,1211500,24.93
"2011-04-14",24.870001,25.280001,24.200001,25.139999,983400,25.139999
"2011-04-15",25.65,26.18,25.41,25.58,943500,25.58
"2011-04-18",25.129999,25.620001,24.360001,25.030001,1033900,25.030001
"2011-04-19",25.26,25.26,24.65,25.16,548700,25.16
"2011-04-20",25.700001,26.09,25.299999,25.75,837200,25.75
"2011-04-21",25.85,26.98,25.59,26.74,1386100,26.74
"2011-04-25",26.700001,26.73,25.969999,26.389999,800900,26.389999
"2011-04-26",26.66,27.25,26.309999,26.93,1400000,26.93
"2011-04-27",26.93,27.360001,26.629999,27.08,996900,27.08
"2011-04-28",27.07,27.690001,26.719999,27.66,1600000,27.66
"2011-04-29",27.690001,27.870001,27.42,27.6,726000,27.6
"2011-05-02",27.6,27.799999,27.059999,27.450001,784600,27.450001
"2011-05-03",27.379999,27.389999,26.5,26.870001,913900,26.870001
"2011-05-04",26.780001,27,25.75,26.690001,1044500,26.690001
"2011-05-05",27.200001,27.440001,26.17,26.440001,1218500,26.440001
"2011-05-06",26.9,27.700001,26.620001,27.120001,981700,27.120001
"2011-05-09",27,28,26.85,27.91,916400,27.91
"2011-05-10",28.24,28.950001,27.91,28.33,1535300,28.33
"2011-05-11",28.200001,28.299999,26.92,27.07,962500,27.07
"2011-05-12",27.07,27.74,26.65,27.67,628000,27.67
"2011-05-13",28,28.190001,27.299999,27.549999,661500,27.549999
"2011-05-16",27.99,27.99,26.549999,26.6,755700,26.6
"2011-05-17",27,27,25.719999,25.959999,1234200,25.959999
"2011-05-18",26.1,26.469999,25.52,26.35,729500,26.35
"2011-05-19",27.030001,28.440001,26.6,28.200001,2655100,28.200001
"2011-05-20",28.26,28.280001,27.35,27.969999,842500,27.969999
"2011-05-23",27.620001,27.620001,26.620001,26.82,863600,26.82
"2011-05-24",27.02,27.5,26.6,26.719999,613700,26.719999
"2011-05-25",26.9,29.01,26.17,28.98,4693100,28.98
"2011-05-26",28.82,29.76,28.1,29.48,3336900,29.48
"2011-05-27",29.540001,29.67,28.82,29.549999,1687100,29.549999
"2011-05-31",29.690001,30.280001,29.549999,30.139999,3290500,30.139999
"2011-06-01",30,30.1,28.379999,28.52,1529900,28.52
"2011-06-02",28.52,29.32,28.51,28.76,986300,28.76
"2011-06-03",29.950001,31.5,29.5,30.129999,6209200,30.129999
"2011-06-06",30.1,30.129999,28.26,28.700001,2331100,28.700001
"2011-06-07",28.940001,29.389999,28.26,28.370001,1222100,28.370001
"2011-06-08",28.440001,28.6,27.02,27.120001,1695900,27.120001
"2011-06-09",27.43,28.1,27.1,27.620001,1603200,27.620001
"2011-06-10",27.52,28.299999,27.35,27.860001,1566600,27.860001
"2011-06-13",28.07,28.879999,27.879999,28.43,1713400,28.43
"2011-06-14",28.540001,29.700001,28.52,28.6,1573400,28.6
"2011-06-15",28.440001,28.450001,27.07,27.32,1345000,27.32
"2011-06-16",27.67,28,25.74,26.5,1842200,26.5
"2011-06-17",26.870001,27.700001,26.139999,26.5,1714000,26.5
"2011-06-20",26.290001,26.459999,25.5,26.01,1537800,26.01
"2011-06-21",26.24,27.73,26,27.530001,1496000,27.530001
"2011-06-22",27.370001,28.25,27.1,27.209999,1475600,27.209999
"2011-06-23",27.200001,27.719999,26.209999,27.709999,1170000,27.709999
"2011-06-24",27.639999,27.969999,27.26,27.57,3608500,27.57
"2011-06-27",27.73,28.280001,27.309999,27.459999,1809400,27.459999
"2011-06-28",27.790001,28.25,27.67,28.110001,889200,28.110001
"2011-06-29",28.5,29.09,28.07,28.290001,1461800,28.290001
"2011-06-30",28.5,29.33,28.4,29.129999,946700,29.129999
"2011-07-01",29.07,29.6,28.799999,29.02,854900,29.02
"2011-07-05",29.02,29.52,28.709999,29.139999,996000,29.139999
"2011-07-06",29.139999,29.139999,28.549999,28.959999,926900,28.959999
"2011-07-07",29.139999,30,29.01,29.73,1327900,29.73
"2011-07-08",29.889999,29.889999,28.59,28.809999,1240600,28.809999
"2011-07-11",28.4,28.530001,28,28.35,975800,28.35
"2011-07-12",28.370001,29.09,28,28.17,1045400,28.17
"2011-07-13",28.43,29.030001,27.9,28.639999,1066000,28.639999
"2011-07-14",28.530001,28.959999,27.25,27.610001,1159000,27.610001
"2011-07-15",27.790001,27.83,27.4,27.58,709000,27.58
"2011-07-18",27.34,27.450001,26.629999,27.23,851900,27.23
"2011-07-19",27.58,28.110001,27.540001,27.889999,1026100,27.889999
"2011-07-20",28,30.440001,27.799999,28.690001,3048300,28.690001
"2011-07-21",28.91,29.16,28.1,28.700001,1011500,28.700001
"2011-07-22",28.700001,29.540001,28.549999,29.290001,583500,29.290001
"2011-07-25",29.01,29.25,28.440001,28.49,673300,28.49
"2011-07-26",28.309999,28.77,27.969999,28,760600,28
"2011-07-27",28.5,28.5,27.51,27.639999,958500,27.639999
"2011-07-28",27.6,28.549999,27.540001,28.17,938700,28.17
"2011-07-29",27.799999,28.4,27.5,28.17,948200,28.17
"2011-08-01",28.67,28.98,28.209999,28.77,1164900,28.77
"2011-08-02",28.690001,29.200001,27.27,27.34,1549400,27.34
"2011-08-03",27.5,27.83,26.34,27.200001,1794500,27.200001
"2011-08-04",26.51,26.889999,24.67,24.75,3064500,24.75
"2011-08-05",24.99,25.379999,22.83,24.24,1964400,24.24
"2011-08-08",23.1,24.440001,23.1,23.639999,2608500,23.639999
"2011-08-09",24.15,25.450001,23.700001,25.059999,1333400,25.059999
"2011-08-10",25.440001,25.440001,23.629999,23.82,1564200,23.82
"2011-08-11",24.040001,25.75,24,25.299999,836500,25.299999
"2011-08-12",25.6,27.139999,25.360001,26.309999,1009100,26.309999
"2011-08-15",26.620001,26.75,25.93,26.23,738600,26.23
"2011-08-16",26.129999,26.540001,25.83,26.1,537700,26.1
"2011-08-17",26.389999,26.65,25.51,25.83,643700,25.83
"2011-08-18",25,25.15,23.469999,24.26,1056600,24.26
"2011-08-19",23.860001,24.219999,22,22.299999,1375300,22.299999
"2011-08-22",23.110001,23.799999,21.68,21.950001,986100,21.950001
"2011-08-23",21.93,23.110001,21.5,22.959999,869000,22.959999
"2011-08-24",23.1,23.93,22.83,23.870001,684300,23.870001
"2011-08-25",23.870001,23.870001,22.9,23.110001,679800,23.110001
"2011-08-26",22.709999,23.950001,22.07,23.73,761800,23.73
"2011-08-29",24.219999,24.85,24.02,24.709999,803400,24.709999
"2011-08-30",24.5,24.77,24.09,24.629999,366200,24.629999
"2011-08-31",24.799999,25.5,24.280001,24.74,823800,24.74
"2011-09-01",24.66,24.870001,23.84,24,848100,24
"2011-09-02",23.66,23.99,22.68,23.07,769900,23.07
"2011-09-06",22.5,23.200001,22.290001,22.940001,809800,22.940001
"2011-09-07",23.389999,24,23.280001,23.84,459200,23.84
"2011-09-08",23.58,24.030001,23.280001,23.610001,505700,23.610001
"2011-09-09",23.370001,23.57,22.549999,22.969999,669300,22.969999
"2011-09-12",22.5,23.309999,22.450001,22.879999,566600,22.879999
"2011-09-13",23.01,24.1,22.75,24.08,726500,24.08
"2011-09-14",24.25,24.84,23.790001,24.34,830800,24.34
"2011-09-15",24.58,24.93,24.33,24.82,562600,24.82
"2011-09-16",24.780001,25.84,24.49,25.799999,1417100,25.799999
"2011-09-19",24.950001,25.809999,23.82,25.77,1157400,25.77
"2011-09-20",25.98,26.6,25.67,26.01,1180400,26.01
"2011-09-21",25.950001,26.950001,25.700001,25.85,987600,25.85
"2011-09-22",25.639999,26.110001,24.879999,25.629999,775800,25.629999
"2011-09-23",25.49,26.620001,25.35,26.379999,1156400,26.379999
"2011-09-26",26.52,26.52,24.9,25.52,934800,25.52
"2011-09-27",26,26.99,25.57,26.190001,674500,26.190001
"2011-09-28",26,26.5,24.51,24.59,723300,24.59
"2011-09-29",25.719999,25.82,23.549999,24.120001,929600,24.120001
"2011-09-30",24.799999,24.889999,23.49,24.389999,1336100,24.389999
"2011-10-03",24.950001,25,23.25,23.73,1023200,23.73
"2011-10-04",23.290001,24.32,22.93,23.66,1200300,23.66
"2011-10-05",24.030001,25.84,23.35,25.370001,1229500,25.370001
"2011-10-06",25.370001,27.6,25.02,26.959999,1769100,26.959999
"2011-10-07",26.98,27.6,26.049999,26.99,1311600,26.99
"2011-10-10",27.309999,28.18,27,27.879999,923500,27.879999
"2011-10-11",27.51,27.77,27.09,27.610001,575700,27.610001
"2011-10-12",27.25,28,27.200001,27.799999,1123400,27.799999
"2011-10-13",27.629999,28.469999,27.440001,27.940001,1043500,27.940001
"2011-10-14",28,28.549999,27.26,28.049999,1400500,28.049999
"2011-10-17",27.860001,28,27.26,27.42,754500,27.42
"2011-10-18",27.299999,28.43,26.709999,28.34,999700,28.34
"2011-10-19",28.02,28.059999,27.299999,27.57,792900,27.57
"2011-10-20",27.440001,27.469999,27,27.34,999700,27.34
"2011-10-21",27.4,28.299999,27.01,28.030001,1142600,28.030001
"2011-10-24",27.870001,28.889999,27.75,28.549999,940600,28.549999
"2011-10-25",28.23,28.860001,27.799999,28.25,654400,28.25
"2011-10-26",28.190001,28.370001,27.4,27.98,510500,27.98
"2011-10-27",28.34,28.950001,28.110001,28.76,869400,28.76
"2011-10-28",28.5,30,28.01,29.870001,1264000,29.870001
"2011-10-31",29.5,29.51,28.75,29.370001,1134000,29.370001
"2011-11-01",28.389999,28.92,28,28.879999,635200,28.879999
"2011-11-02",29,29.26,28.25,28.709999,875300,28.709999
"2011-11-03",30,32.490002,29.530001,32.459999,2509700,32.459999
"2011-11-04",31.459999,32.400002,30.51,32.310001,3032900,32.310001
"2011-11-07",31.639999,32,30.75,31.27,1266300,31.27
"2011-11-08",31.370001,32,30.719999,31.84,1167900,31.84
"2011-11-09",30.870001,31.49,30.299999,30.879999,953700,30.879999
"2011-11-10",30.940001,31.5,30.65,31.33,747300,31.33
"2011-11-11",31.9,34.5,30.57,33.639999,3868300,33.639999
"2011-11-14",33,33.540001,32.619999,33.220001,1325700,33.220001
"2011-11-15",32.919998,34.400002,32.73,33.93,891000,33.93
"2011-11-16",33.48,35,33.400002,34.939999,1833200,34.939999
"2011-11-17",34.5,34.900002,33.189999,33.68,1349300,33.68
"2011-11-18",33.639999,34.110001,32.540001,32.599998,902800,32.599998
"2011-11-21",32.439999,32.439999,31.049999,31.76,1031600,31.76
"2011-11-22",31.76,32.790001,31.049999,32.07,732600,32.07
"2011-11-23",31.76,32.049999,31.25,31.450001,451800,31.450001
"2011-11-25",31.549999,32.41,31.08,31.66,239600,31.66
"2011-11-28",32,33.279999,31.809999,32.560001,681200,32.560001
"2011-11-29",32.490002,33.07,31.629999,31.75,591100,31.75
"2011-11-30",32.5,32.93,32.220001,32.740002,760300,32.740002
"2011-12-01",32.57,33.990002,31.98,32.599998,1030200,32.599998
"2011-12-02",32.830002,33.689999,32.400002,33.299999,802800,33.299999
"2011-12-05",33.529999,35,33.43,34.419998,1160100,34.419998
"2011-12-06",34.200001,34.98,34.029999,34.869999,951800,34.869999
"2011-12-07",34.630001,34.889999,33.799999,34.189999,674300,34.189999
"2011-12-08",30.84,31.65,29.610001,30.889999,3305800,30.889999
"2011-12-09",30.540001,31.120001,30.280001,31.040001,1239500,31.040001
"2011-12-12",30.440001,30.620001,30.02,30.41,758700,30.41
"2011-12-13",30.57,30.93,28.91,29.450001,994100,29.450001
"2011-12-14",29.5,29.68,28,28.530001,1163900,28.530001
"2011-12-15",28.67,29.17,28.120001,28.620001,700300,28.620001
"2011-12-16",28.790001,28.93,27.98,28,1029700,28
"2011-12-19",28.09,28.5,27.370001,27.75,987000,27.75
"2011-12-20",28.049999,28.450001,27.719999,27.9,843300,27.9
"2011-12-21",27.91,28.07,26.030001,27.57,1705500,27.57
"2011-12-22",27.6,28.049999,27.299999,27.77,1009400,27.77
"2011-12-23",28,28,27.52,27.9,591400,27.9
"2011-12-27",27.66,28.77,27.639999,28.57,777500,28.57
"2011-12-28",28.99,29.24,28.040001,28.51,575200,28.51
"2011-12-29",28.59,29.34,28.549999,28.73,488200,28.73
"2011-12-30",28.49,28.98,28.25,28.559999,339800,28.559999
"2012-01-03",28.940001,29.5,27.65,28.08,928100,28.08
"2012-01-04",28.209999,28.67,27.5,27.709999,630100,27.709999
"2012-01-05",27.76,27.93,26.85,27.120001,1005500,27.120001
"2012-01-06",27.200001,27.790001,26.41,26.91,986300,26.91
"2012-01-09",27,27.49,26.120001,27.25,897000,27.25
"2012-01-10",27.440001,27.76,27.25,27.620001,671800,27.620001
"2012-01-11",27.620001,28.379999,27.299999,28.23,672300,28.23
"2012-01-12",28.48,28.620001,27.809999,28.25,729300,28.25
"2012-01-13",28.4,28.5,22.639999,22.790001,5500400,22.790001
"2012-01-17",26.620001,27.34,26.41,26.6,4651600,26.6
"2012-01-18",26.690001,26.879999,26.25,26.809999,1260200,26.809999
"2012-01-19",27.190001,27.74,26.610001,26.76,1246300,26.76
"2012-01-20",26.9,27,26.4,26.6,662300,26.6
"2012-01-23",26.809999,27.209999,26.6,26.77,594600,26.77
"2012-01-24",26.629999,27.68,26.440001,27.42,858000,27.42
"2012-01-25",27.27,28.01,27.049999,27.969999,611200,27.969999
"2012-01-26",28.07,29.58,28,28.940001,1271100,28.940001
"2012-01-27",28.5,29.719999,28.5,29.33,748400,29.33
"2012-01-30",29.49,29.610001,28.530001,29.57,729000,29.57
"2012-01-31",29.9,30,28.870001,29.07,956400,29.07
"2012-02-01",29.07,29.700001,29,29.58,523200,29.58
"2012-02-02",29.719999,30.879999,29.610001,30.25,805700,30.25
"2012-02-03",30.41,31.33,30.25,31.15,764500,31.15
"2012-02-06",31.1,31.9,31.049999,31.799999,652100,31.799999
"2012-02-07",31.799999,31.799999,30.82,31.6,1021600,31.6
"2012-02-08",31.6,32.009998,31.290001,31.93,623700,31.93
"2012-02-09",32,32.900002,31.43,32.580002,1277100,32.580002
"2012-02-10",32.259998,32.27,29.84,31.1,1874200,31.1
"2012-02-13",31.549999,32.060001,30.9,31.49,1157900,31.49
"2012-02-14",31.74,33.790001,31.4,33.169998,1810800,33.169998
"2012-02-15",33.099998,34.41,32.27,33.599998,2761800,33.599998
"2012-02-16",33.5,34.509998,32.540001,34.18,2219700,34.18
"2012-02-17",33.990002,34.970001,33.5,34.970001,1376700,34.970001
"2012-02-21",34.869999,34.869999,33.810001,34.5,1135800,34.5
"2012-02-22",34.5,34.720001,32.5,34.220001,1654600,34.220001
"2012-02-23",33.990002,34.970001,33.560001,34.529999,820400,34.529999
"2012-02-24",34.23,34.52,33.27,33.75,959900,33.75
"2012-02-27",33.41,34,33,33.619999,606000,33.619999
"2012-02-28",33.639999,34.439999,33.169998,33.810001,612200,33.810001
"2012-02-29",33.810001,34.119999,33.139999,33.41,535700,33.41
"2012-03-01",33.509998,34.5,33.310001,34.41,703500,34.41
"2012-03-02",34.400002,34.5,33.709999,34.040001,550000,34.040001
"2012-03-05",34.349998,34.400002,33.459999,33.77,467000,33.77
"2012-03-06",33.25,33.279999,32.619999,33.110001,573800,33.110001
"2012-03-07",33.119999,33.310001,32.91,33.119999,364900,33.119999
"2012-03-08",33.110001,33.490002,33.040001,33.07,633300,33.07
"2012-03-09",33.200001,35.310001,33.200001,34.740002,1553400,34.740002
"2012-03-12",34.689999,36.290001,34.599998,36.009998,1963300,36.009998
"2012-03-13",36.509998,36.59,35.5,36.09,1001600,36.09
"2012-03-14",36,36,34.799999,35.290001,851500,35.290001
"2012-03-15",35.279999,35.48,34.779999,35,571600,35
"2012-03-16",34.900002,35.889999,34.830002,35.32,729300,35.32
"2012-03-19",35.259998,35.32,34.540001,34.98,1015600,34.98
"2012-03-20",34.98,35.200001,34.57,34.959999,567000,34.959999
"2012-03-21",34.939999,35.299999,34.599998,35.150002,607200,35.150002
"2012-03-22",34.970001,35.150002,34.299999,34.400002,522400,34.400002
"2012-03-23",34.259998,34.630001,33.150002,34.080002,1170600,34.080002
"2012-03-26",35.59,38.09,35.040001,37.400002,3140500,37.400002
"2012-03-27",37.16,39.950001,37.029999,37.939999,2539200,37.939999
"2012-03-28",37.779999,38.439999,37.110001,37.849998,955000,37.849998
"2012-03-29",38.189999,38.189999,37.029999,37.330002,796400,37.330002
"2012-03-30",37.52,37.939999,36.68,37.240002,886400,37.240002
"2012-04-02",37.330002,37.970001,36.529999,36.580002,1028600,36.580002
"2012-04-03",36.700001,38.470001,36.669998,38.009998,1098100,38.009998
"2012-04-04",35.27,35.490002,34.689999,35,4481800,35
"2012-04-05",35.099998,35.439999,34.41,34.48,1509400,34.48
"2012-04-09",34.099998,34.290001,33.099998,33.150002,1655700,33.150002
"2012-04-10",33.150002,33.849998,32.099998,32.459999,1847700,32.459999
"2012-04-11",33.240002,33.290001,32.009998,33.09,1105500,33.09
"2012-04-12",33.77,34.48,32.919998,33.439999,1033900,33.439999
"2012-04-13",33.939999,34.040001,32.849998,33.59,649600,33.59
"2012-04-16",33.41,33.700001,32.09,32.25,1099600,32.25
"2012-04-17",32.43,33.07,32.040001,32.240002,1115500,32.240002
"2012-04-18",32.09,32.75,31.530001,32.66,823100,32.66
"2012-04-19",32.75,33.43,32.5,33.16,774900,33.16
"2012-04-20",33.139999,33.73,32.939999,33.16,821800,33.16
"2012-04-23",32.860001,32.970001,31.709999,31.940001,890800,31.940001
"2012-04-24",31.82,32.200001,31,31.82,674500,31.82
"2012-04-25",32.07,32.990002,32.07,32.91,712200,32.91
"2012-04-26",32.959999,33.52,32.91,33.490002,425300,33.490002
"2012-04-27",33.599998,33.630001,32.91,33.34,591000,33.34
"2012-04-30",33.27,33.360001,32.580002,33.130001,413900,33.130001
"2012-05-01",33.130001,34.209999,33.130001,33.779999,659000,33.779999
"2012-05-02",33.5,34.389999,33.389999,33.939999,497300,33.939999
"2012-05-03",33.91,34,32.130001,32.459999,841300,32.459999
"2012-05-04",32.32,32.459999,31.4,31.83,1247500,31.83
"2012-05-07",31.959999,32.580002,31.610001,32.470001,1158000,32.470001
"2012-05-08",32.5,32.73,29.370001,30.190001,3097200,30.190001
"2012-05-09",30.299999,30.77,29.76,30.059999,1947900,30.059999
"2012-05-10",32.970001,34.68,32.400002,32.959999,5556300,32.959999
"2012-05-11",32.490002,33.439999,32.16,32.25,1221300,32.25
"2012-05-14",31.92,32.130001,30.049999,30.059999,1380900,30.059999
"2012-05-15",30.26,30.959999,29.219999,29.43,1585700,29.43
"2012-05-16",29.58,30.18,28.879999,29.18,1257100,29.18
"2012-05-17",29.299999,29.790001,28.24,28.57,1149000,28.57
"2012-05-18",28.370001,28.459999,26.83,27.559999,1616500,27.559999
"2012-05-21",27.58,29.26,27.120001,28.77,1475200,28.77
"2012-05-22",30.1,31.34,30,30.799999,2366200,30.799999
"2012-05-23",30.559999,31.049999,29.5,31.02,1220400,31.02
"2012-05-24",31.25,31.25,29.690001,30.280001,1075600,30.280001
"2012-05-25",30.16,30.41,29.200001,29.809999,757000,29.809999
"2012-05-29",30.01,31.93,30.01,31.690001,1650000,31.690001
"2012-05-30",31.08,31.42,30.24,30.41,1307200,30.41
"2012-05-31",30.07,30.290001,28.75,29.5,1118700,29.5
"2012-06-01",28.530001,29.16,27.76,28.15,885800,28.15
"2012-06-04",28.030001,28.41,27.110001,27.879999,1030900,27.879999
"2012-06-05",27.84,28.389999,27.559999,27.91,630900,27.91
"2012-06-06",28.200001,29.450001,28.139999,29.219999,909900,29.219999
"2012-06-07",29.809999,29.870001,28.85,28.93,492100,28.93
"2012-06-08",28.860001,30.190001,28.15,30.08,881100,30.08
"2012-06-11",30.309999,31,28.959999,29.120001,636000,29.120001
"2012-06-12",29.23,29.84,28.809999,29.66,569000,29.66
"2012-06-13",29.549999,30.639999,29.469999,29.77,844100,29.77
"2012-06-14",30.18,30.65,28.620001,29.389999,872200,29.389999
"2012-06-15",29.389999,29.950001,28.809999,29.91,646800,29.91
"2012-06-18",29.940001,32.330002,29.5,31.84,1256800,31.84
"2012-06-19",32.02,32.66,31.5,32.09,911100,32.09
"2012-06-20",33.5,34.5,33.209999,33.779999,3422400,33.779999
"2012-06-21",34.259998,34.279999,31.84,32.189999,1891900,32.189999
"2012-06-22",32.599998,33.98,32.459999,33.790001,3046600,33.790001
"2012-06-25",33.939999,34.119999,32.75,33.110001,1498500,33.110001
"2012-06-26",32.049999,32.349998,31.389999,31.610001,2613900,31.610001
"2012-06-27",31.9,32.450001,31.57,31.959999,1047200,31.959999
"2012-06-28",31.9,32.110001,30.620001,31.41,914100,31.41
"2012-06-29",32.799999,32.799999,31,31.290001,1125800,31.290001
"2012-07-02",31.35,31.799999,30.190001,30.4,1315600,30.4
"2012-07-03",30.6,31,30.4,30.66,947000,30.66
"2012-07-05",30.809999,31.67,30.799999,31.23,1253800,31.23
"2012-07-06",30.99,31.73,30.799999,30.99,784500,30.99
"2012-07-09",30.940001,31.83,30.67,31.49,910500,31.49
"2012-07-10",31.540001,32.48,30.889999,31.27,758400,31.27
"2012-07-11",31.57,31.68,31.01,31.51,638600,31.51
"2012-07-12",31.290001,33.009998,30.799999,32.700001,1125700,32.700001
"2012-07-13",32.970001,34.400002,32.830002,34.25,1304800,34.25
"2012-07-16",34.32,36,33.900002,35.959999,1744000,35.959999
"2012-07-17",35,35.209999,32.380001,33.349998,2569300,33.349998
"2012-07-18",31.42,33.669998,31.059999,32.150002,2881900,32.150002
"2012-07-19",32.720001,33.150002,32.040001,32.27,1435900,32.27
"2012-07-20",32.07,32.25,31.25,31.790001,1568500,31.790001
"2012-07-23",31.049999,31.299999,30.620001,30.66,1386800,30.66
"2012-07-24",30.66,31.040001,29.620001,29.84,1500300,29.84
"2012-07-25",29.92,29.98,28.75,28.950001,2842200,28.950001
"2012-07-26",29.9,30,27.639999,28.129999,2262300,28.129999
"2012-07-27",28.709999,29.66,28.1,29.51,1673000,29.51
"2012-07-30",29.51,30.25,27.209999,27.35,2065200,27.35
"2012-07-31",27.540001,27.969999,27.35,27.42,1575100,27.42
"2012-08-01",27.99,27.99,26.030001,26.25,1592300,26.25
"2012-08-02",26.84,26.85,25.52,26.1,1305100,26.1
"2012-08-03",26.9,27.549999,26.74,27.27,1209500,27.27
"2012-08-06",27.549999,28.700001,27.549999,28.27,1528200,28.27
"2012-08-07",28.77,30.9,28.5,30.25,2387200,30.25
"2012-08-08",29.9,30,28.59,29.09,1308900,29.09
"2012-08-09",29.52,30,29.129999,29.41,672600,29.41
"2012-08-10",29.309999,29.940001,29.309999,29.940001,707400,29.940001
"2012-08-13",29.690001,31.299999,29.1,31.17,870100,31.17
"2012-08-14",30.75,31.17,29.26,29.42,793400,29.42
"2012-08-15",29.389999,29.700001,28.809999,29.4,525400,29.4
"2012-08-16",29.530001,30.389999,29.5,30.299999,669000,30.299999
"2012-08-17",30.290001,30.709999,29.98,30.01,508200,30.01
"2012-08-20",30.15,30.389999,29.1,29.51,1179100,29.51
"2012-08-21",29.58,30,29,29.110001,761600,29.110001
"2012-08-22",29.01,30.040001,29.01,29.950001,775500,29.950001
"2012-08-23",30,30.85,29.65,30.73,1471000,30.73
"2012-08-24",30.059999,30.24,29.41,29.5,1429400,29.5
"2012-08-27",29.57,29.700001,28.17,28.32,1350400,28.32
"2012-08-28",28.4,29.379999,28,28.690001,1402700,28.690001
"2012-08-29",28.49,28.639999,28.02,28.41,838900,28.41
"2012-08-30",28.6,28.74,28.1,28.41,656400,28.41
"2012-08-31",28.610001,28.84,28.200001,28.52,539800,28.52
"2012-09-04",28.52,28.99,27.9,28.139999,752500,28.139999
"2012-09-05",28.01,28.5,27.809999,27.940001,639300,27.940001
"2012-09-06",28,28.9,27.9,28.549999,841700,28.549999
"2012-09-07",28.549999,29.57,28.5,29.35,953200,29.35
"2012-09-10",29.200001,29.35,27.299999,27.370001,1483300,27.370001
"2012-09-11",27.76,28.16,27.4,27.799999,1014900,27.799999
"2012-09-12",27.9,28.58,27.799999,28.280001,1145200,28.280001
"2012-09-13",28.57,29.5,28.48,29.48,1484700,29.48
"2012-09-14",30,30.65,29.65,30.389999,1536600,30.389999
"2012-09-17",32.349998,32.779999,31.51,32.540001,3212800,32.540001
"2012-09-18",31.879999,31.9,30.68,31.34,1788500,31.34
"2012-09-19",31,31.74,30.940001,31.049999,1048500,31.049999
"2012-09-20",30.93,31.5,30.68,30.9,912400,30.9
"2012-09-21",31.1,31.49,29.540001,30.02,1870000,30.02
"2012-09-24",29.51,31.030001,29.4,30.66,1301900,30.66
"2012-09-25",28.620001,29.48,27.530001,27.66,5680400,27.66
"2012-09-26",27.66,28.4,27.48,27.540001,1527200,27.540001
"2012-09-27",27.82,28.540001,27.6,28.49,1758600,28.49
"2012-09-28",28.73,29.889999,28.610001,29.280001,4343400,29.280001
"2012-10-01",29.5,29.889999,29,29.16,884400,29.16
"2012-10-02",29.280001,29.889999,29,29.799999,729000,29.799999
"2012-10-03",29.75,29.950001,29.24,29.299999,1052800,29.299999
"2012-10-04",30,30.1,28.65,29.4,1541300,29.4
"2012-10-05",29.700001,29.809999,28.68,28.889999,938600,28.889999
"2012-10-08",28.860001,29.4,28.610001,29.25,889700,29.25
"2012-10-09",29.120001,29.120001,28.25,28.370001,1193000,28.370001
"2012-10-10",28.389999,28.719999,28.01,28.4,503600,28.4
"2012-10-11",28.940001,28.98,28.25,28.32,450600,28.32
"2012-10-12",28.32,28.73,27.5,27.639999,987600,27.639999
"2012-10-15",28.02,28.049999,26.860001,27.33,1468700,27.33
"2012-10-16",27.67,28.09,27.34,28.059999,479300,28.059999
"2012-10-17",28.25,28.84,27.799999,28.82,668000,28.82
"2012-10-18",28.99,28.99,27.780001,28.040001,741000,28.040001
"2012-10-19",27.83,28.200001,27.299999,27.74,1027400,27.74
"2012-10-22",27.99,28,27.360001,27.85,470200,27.85
"2012-10-23",27.379999,28.559999,27.370001,28.389999,749000,28.389999
"2012-10-24",28.52,28.52,27.25,27.42,1016400,27.42
"2012-10-25",27.799999,27.799999,27.450001,27.52,577700,27.52
"2012-10-26",27.530001,27.799999,27.02,27.379999,477400,27.379999
"2012-10-31",27.700001,28.35,27.370001,28.129999,775200,28.129999
"2012-11-01",28.25,29.49,28.200001,29.25,1024100,29.25
"2012-11-02",29.27,29.549999,28.549999,28.92,1030300,28.92
"2012-11-05",29.799999,31.58,29.33,31.5,2048900,31.5
"2012-11-06",30.610001,31.200001,29.950001,31.15,2324000,31.15
"2012-11-07",31,32.049999,30.809999,31.540001,1714500,31.540001
"2012-11-08",31.01,31.879999,30.940001,31.309999,1274000,31.309999
"2012-11-09",30.6,30.93,29.85,30.32,863000,30.32
"2012-11-12",30.290001,31.42,30.16,31.07,555900,31.07
"2012-11-13",31.290001,32,30.719999,31.610001,998300,31.610001
"2012-11-14",31.959999,32.119999,31.200001,31.379999,871300,31.379999
"2012-11-15",31.299999,31.440001,30.5,30.82,984000,30.82
"2012-11-16",31.15,32,30.59,31.84,908700,31.84
"2012-11-19",32.07,33.25,31.84,32.919998,1392400,32.919998
"2012-11-20",32.799999,33.099998,31.91,33,922500,33
"2012-11-21",32.610001,33.470001,32.290001,32.470001,963200,32.470001
"2012-11-23",32.599998,32.830002,31.700001,32.130001,430300,32.130001
"2012-11-26",32.099998,32.299999,31.620001,32.27,495800,32.27
"2012-11-27",32.130001,32.66,31.52,32.150002,910800,32.150002
"2012-11-28",32,34.290001,31.91,33.23,1525200,33.23
"2012-11-29",33.439999,34,32.869999,33.689999,1103400,33.689999
"2012-11-30",33.630001,34.279999,33.009998,33.82,1420300,33.82
"2012-12-03",33.889999,35,33.5,34.619999,2085700,34.619999
"2012-12-04",34.080002,34.799999,33.549999,33.900002,1263300,33.900002
"2012-12-05",33.82,34.189999,33.580002,33.709999,661500,33.709999
"2012-12-06",33.82,34.799999,33.5,33.900002,660400,33.900002
"2012-12-07",34.299999,34.490002,33.849998,34.169998,664400,34.169998
"2012-12-10",34.43,34.799999,34.18,34.57,929800,34.57
"2012-12-11",34.599998,35.5,34.459999,35.279999,1572600,35.279999
"2012-12-12",35.209999,35.799999,34.950001,35.259998,2063800,35.259998
"2012-12-13",35.259998,35.299999,32.75,33.610001,2151300,33.610001
"2012-12-14",33.779999,34.400002,33.59,33.810001,1023000,33.810001
"2012-12-17",33.77,34.5,33.75,34.400002,824900,34.400002
"2012-12-18",34.259998,35.07,34.259998,34.59,1553900,34.59
"2012-12-19",34.75,35.259998,34.52,34.610001,1298800,34.610001
"2012-12-20",34.509998,34.790001,34.049999,34.43,921200,34.43
"2012-12-21",33.939999,34.169998,33.580002,34,1492400,34
"2012-12-24",33.639999,34.349998,33.549999,34.279999,375800,34.279999
"2012-12-26",33.959999,34.5,33.5,33.59,601400,33.59
"2012-12-27",33.5,33.91,33,33.689999,561100,33.689999
"2012-12-28",33.380001,33.650002,33.02,33.220001,414100,33.220001
"2012-12-31",33,33.970001,33,33.869999,594900,33.869999
"2013-01-02",35,35.450001,34.709999,35.360001,1194800,35.360001
"2013-01-03",35.18,35.450001,34.75,34.77,742000,34.77
"2013-01-04",34.799999,34.799999,33.919998,34.400002,674000,34.400002
"2013-01-07",34.799999,34.799999,33.900002,34.34,442000,34.34
"2013-01-08",34.5,34.5,33.110001,33.68,1284000,33.68
"2013-01-09",34.009998,34.189999,33.400002,33.639999,698000,33.639999
"2013-01-10",33.869999,33.990002,33.380001,33.529999,922500,33.529999
"2013-01-11",34.040001,34.040001,32.110001,32.91,1563200,32.91
"2013-01-14",33.080002,33.380001,32.849998,33.259998,925100,33.259998
"2013-01-15",33.110001,34.25,33.080002,33.900002,1624200,33.900002
"2013-01-16",33.849998,34.23,33.73,34.099998,1378200,34.099998
"2013-01-17",34.16,34.849998,33.919998,34.380001,1436700,34.380001
"2013-01-18",34.740002,34.779999,33.82,34.52,3555100,34.52
"2013-01-22",34.560001,35.549999,34.259998,35.189999,1920200,35.189999
"2013-01-23",35.02,36.240002,34.959999,36,1564300,36
"2013-01-24",36,37.720001,35.84,36.990002,1970400,36.990002
"2013-01-25",37,37.540001,36.799999,36.98,1287800,36.98
"2013-01-28",36.860001,38.709999,36.860001,38.029999,1986000,38.029999
"2013-01-29",38.099998,38.439999,37.130001,37.950001,1426600,37.950001
"2013-01-30",37.849998,38,37.43,37.52,968100,37.52
"2013-01-31",37.869999,37.869999,36.93,37.509998,901400,37.509998
"2013-02-01",38.169998,38.5,37.619999,38.299999,1100600,38.299999
"2013-02-04",38.400002,38.419998,37.59,37.740002,1128000,37.740002
"2013-02-05",38,38.650002,37.68,38.130001,1310200,38.130001
"2013-02-06",38.18,39.389999,37.900002,39.169998,1893200,39.169998
"2013-02-07",39.189999,39.68,38.950001,39.48,1196600,39.48
"2013-02-08",39.450001,40,39.139999,39.240002,1139800,39.240002
"2013-02-11",37.98,39.150002,37.5,38.419998,3266300,38.419998
"2013-02-12",38.450001,38.869999,37.290001,37.889999,2261300,37.889999
"2013-02-13",38.299999,39,38.049999,38.450001,966800,38.450001
"2013-02-14",38.639999,38.75,38.209999,38.27,990700,38.27
"2013-02-15",38.5,38.509998,36.950001,37.040001,2017600,37.040001
"2013-02-19",37.360001,39.290001,37.310001,39.279999,2701400,39.279999
"2013-02-20",39.299999,39.650002,38.459999,38.540001,3122000,38.540001
"2013-02-21",36.490002,37.389999,34.540001,35.16,9037800,35.16
"2013-02-22",35.720001,36.389999,35.599998,36.110001,2547300,36.110001
"2013-02-25",36.150002,36.75,34.34,34.380001,2889400,34.380001
"2013-02-26",34.459999,34.959999,33.799999,34.43,2762900,34.43
"2013-02-27",34.41,35.41,34.400002,35.099998,1959200,35.099998
"2013-02-28",35.889999,36.099998,34.369999,34.830002,1964900,34.830002
"2013-03-01",35,35.080002,34.25,34.650002,1546600,34.650002
"2013-03-04",34.77,35.830002,34.700001,35.580002,1757700,35.580002
"2013-03-05",36,36.919998,35.790001,36.650002,2087000,36.650002
"2013-03-06",37.009998,37.880001,36.970001,37.689999,1150000,37.689999
"2013-03-07",37.73,38.650002,36.880001,38.23,1158300,38.23
"2013-03-08",38.060001,39.439999,37.360001,38.470001,912100,38.470001
"2013-03-11",38.869999,39.439999,38.650002,39.099998,1579500,39.099998
"2013-03-12",38.900002,39.380001,38.849998,39.119999,1275100,39.119999
"2013-03-13",39,39.490002,38.810001,38.98,822000,38.98
"2013-03-14",38.900002,38.91,36.77,36.849998,2021000,36.849998
"2013-03-15",36.639999,36.650002,35.209999,35.290001,3279600,35.290001
"2013-03-18",35.299999,36.060001,34.919998,35.150002,1316100,35.150002
"2013-03-19",35.25,35.599998,34.939999,35.080002,1098500,35.080002
"2013-03-20",35.259998,36.07,35.16,35.950001,1423000,35.950001
"2013-03-21",35.950001,37.060001,35.740002,36.009998,1146300,36.009998
"2013-03-22",36.200001,36.799999,36.200001,36.619999,440200,36.619999
"2013-03-25",37.099998,38.52,36.77,37.529999,2378800,37.529999
"2013-03-26",37.98,38.220001,37.66,37.860001,1808200,37.860001
"2013-03-27",37.939999,38.380001,37.310001,38.16,1296300,38.16
"2013-03-28",38.23,38.240002,37.75,37.889999,1158700,37.889999
"2013-04-01",42.360001,46.68,41.700001,43.93,14098500,43.93
"2013-04-02",43.599998,45.5,43.509998,44.34,6652400,44.34
"2013-04-03",43.099998,43.470001,40.209999,41.099998,5643600,41.099998
"2013-04-04",41.110001,42.25,40.810001,42.009998,2264800,42.009998
"2013-04-05",42,42,40.5,41.369999,1552400,41.369999
"2013-04-08",41.970001,42.549999,41.509998,41.830002,1679000,41.830002
"2013-04-09",41.799999,41.830002,40.330002,40.5,1696100,40.5
"2013-04-10",40.700001,42.009998,40.610001,41.860001,2121100,41.860001
"2013-04-11",42.060001,44.549999,41.75,43.59,3447400,43.59
"2013-04-12",43.25,45.139999,43.049999,43.75,3149400,43.75
"2013-04-15",43.5,43.799999,42.509998,43.299999,1681400,43.299999
"2013-04-16",44.189999,46.139999,43.91,45.59,3180400,45.59
"2013-04-17",45.5,45.950001,44.540001,45.450001,2118500,45.450001
"2013-04-18",45.98,47.599998,45.389999,46.970001,3367900,46.970001
"2013-04-19",47.459999,49.880001,47.07,47.830002,3011700,47.830002
"2013-04-22",48.599998,50.200001,47.75,50.189999,3939400,50.189999
"2013-04-23",51,52.919998,50.66,51.009998,3733800,51.009998
"2013-04-24",50.900002,51.049999,48.98,50.43,2630000,50.43
"2013-04-25",50.5,52.400002,50.5,52,2795900,52
"2013-04-26",53.130001,53.740002,50.619999,51.200001,3622100,51.200001
"2013-04-29",51.759998,54.990002,51.200001,54.939999,3639700,54.939999
"2013-04-30",56,58.18,53.759998,53.990002,5522600,53.990002
"2013-05-01",55.990002,55.990002,53,53.279999,2742800,53.279999
"2013-05-02",53.849998,55.27,53.700001,54.110001,3050400,54.110001
"2013-05-03",56.470001,56.470001,54.5,54.549999,3378700,54.549999
"2013-05-06",56.389999,59.66,55.5,59.5,4366700,59.5
"2013-05-07",62,62.369999,55.119999,55.509998,9991000,55.509998
"2013-05-08",57.5,58.200001,55.709999,55.790001,6769900,55.790001
"2013-05-09",70.120003,75.769997,63.689999,69.400002,28605000,69.400002
"2013-05-10",69.650002,81,69.25,76.760002,25082600,76.760002
"2013-05-13",80.989998,88,79.150002,87.800003,22416900,87.800003
"2013-05-14",94.220001,97.120003,81.150002,83.239998,37163900,83.239998
"2013-05-15",81.800003,86.879997,78.110001,84.839996,16878700,84.839996
"2013-05-16",94.699997,95,88.660004,92.25,21614000,92.25
"2013-05-17",92.5,94.440002,87.5,91.5,19002200,91.5
"2013-05-20",91.120003,92.5,88.629997,89.940002,8348400,89.940002
"2013-05-21",88.5,89.989998,85.279999,87.589996,8998200,87.589996
"2013-05-22",86.370003,90.959999,85.5,87.239998,8568000,87.239998
"2013-05-23",84.809998,93.010002,83.050003,92.730003,12022200,92.730003
"2013-05-24",92.599998,97.949997,92,97.080002,16124200,97.080002
"2013-05-28",101.550003,110.75,100.300003,110.330002,19691900,110.330002
"2013-05-29",113.550003,114.900002,99,104.629997,25099500,104.629997
"2013-05-30",102.459999,109.540001,101.199997,104.949997,16133700,104.949997
"2013-05-31",106.260002,106.440002,97.730003,97.760002,15172000,97.760002
"2013-06-03",97.620003,97.620003,88.25,92.589996,19139600,92.589996
"2013-06-04",92.75,96.419998,92.400002,94.839996,8856100,94.839996
"2013-06-05",93.660004,97.970001,89.110001,95.370003,12224800,95.370003
"2013-06-06",95.25,99.269997,95.110001,97.349998,9510900,97.349998
"2013-06-07",98,102.900002,96.699997,102.040001,10711600,102.040001
"2013-06-10",98.93,102.519997,98.57,100.050003,9228600,100.050003
"2013-06-11",98.18,98.68,94.050003,94.470001,7394000,94.470001
"2013-06-12",96.800003,100.480003,95.75,97.730003,9192700,97.730003
"2013-06-13",99,99.279999,95.120003,98.18,5961600,98.18
"2013-06-14",100,102.519997,99.330002,100.300003,6564700,100.300003
"2013-06-17",103.599998,104.75,101.199997,102.199997,7066200,102.199997
"2013-06-18",101.75,103.980003,99.199997,103.389999,8795300,103.389999
"2013-06-19",102.059998,106.669998,102.010002,104.68,8578900,104.68
"2013-06-20",104.650002,107.129997,99.449997,100.650002,10106500,100.650002
"2013-06-21",103.699997,103.699997,97.5,99.550003,11718600,99.550003
"2013-06-24",96.5,102.870003,95.300003,101.489998,7119800,101.489998
"2013-06-25",103.099998,104.199997,100.550003,102.400002,5848700,102.400002
"2013-06-26",103.800003,105.870003,102.660004,105.720001,6602600,105.720001
"2013-06-27",106.75,110.25,106.129997,109.25,8744900,109.25
"2013-06-28",108.57,109.440002,106.709999,107.360001,5748600,107.360001
"2013-07-01",109.360001,117.769997,109.150002,117.18,10903600,117.18
"2013-07-02",118.25,121.889999,115.5,117.82,12064100,117.82
"2013-07-03",118,119.25,114.269997,115.239998,4806700,115.239998
"2013-07-05",118.32,120.279999,115.699997,120.089996,6818700,120.089996
"2013-07-08",121.370003,122.18,118.82,121.610001,7814200,121.610001
"2013-07-09",124.639999,125.32,121.910004,123.449997,8603300,123.449997
"2013-07-10",123.190002,123.25,120.790001,122.269997,5600100,122.269997
"2013-07-11",124.879997,126.089996,122.349998,125.610001,7483600,125.610001
"2013-07-12",125.5,129.940002,124.510002,129.899994,11344000,129.899994
"2013-07-15",133.029999,133.259995,126.82,127.260002,9922400,127.260002
"2013-07-16",126.279999,126.32,107.300003,109.050003,32371900,109.050003
"2013-07-17",106.519997,121.620003,104.5,120.25,26029000,120.25
"2013-07-18",120.970001,122.730003,116.18,119.029999,11398100,119.029999
"2013-07-19",118.5,120.550003,116.510002,119.68,5890300,119.68
"2013-07-22",119.889999,126.68,119.879997,122.43,9797800,122.43
"2013-07-23",124,125.559998,121.82,122.739998,7736400,122.739998
"2013-07-24",124.470001,124.5,119.559998,121.699997,6869000,121.699997
"2013-07-25",120.400002,124.75,120.190002,124.07,5284300,124.07
"2013-07-26",128.139999,130.679993,126.610001,129.389999,9633100,129.389999
"2013-07-29",129.320007,135.369995,128.25,134.619995,9678900,134.619995
"2013-07-30",134.800003,137.490005,128.179993,131.740005,13127000,131.740005
"2013-07-31",132.570007,134.970001,131.449997,134.279999,6351700,134.279999
"2013-08-01",135,136.520004,132.630005,135.550003,5323600,135.550003
"2013-08-02",134.589996,138.25,133.610001,138,6269900,138
"2013-08-05",140.009995,144.889999,139.649994,144.679993,10200700,144.679993
"2013-08-06",144.75,145.729996,141.100006,142.149994,9254500,142.149994
"2013-08-07",141.889999,141.949997,132.360001,134.229996,18212200,134.229996
"2013-08-08",154.350006,158.880005,150.460007,153.479996,27246800,153.479996
"2013-08-09",152.399994,155.949997,151.25,153,8927700,153
"2013-08-12",149.429993,150.5,142.050003,147.380005,14912200,147.380005
"2013-08-13",149.5,149.839996,144.449997,145.429993,8748900,145.429993
"2013-08-14",142.720001,144.839996,138.050003,139.360001,11693800,139.360001
"2013-08-15",136.429993,143.600006,135,139.669998,10179200,139.669998
"2013-08-16",141.630005,143.910004,140.970001,142,7108100,142
"2013-08-19",143.429993,147.380005,142.830002,144.899994,8037700,144.899994
"2013-08-20",148.649994,149.779999,147,149.580002,6418200,149.580002
"2013-08-21",150,150.309998,146.25,147.860001,6266300,147.860001
"2013-08-22",149.220001,157.479996,148.139999,157.100006,10592400,157.100006
"2013-08-23",157,162.300003,155,161.839996,12931900,161.839996
"2013-08-26",165.149994,173,160.25,164.220001,24171100,164.220001
"2013-08-27",162.300003,168.800003,160.949997,167.009995,17566900,167.009995
"2013-08-28",169.059998,171.5,163.25,166.449997,14740100,166.449997
"2013-08-29",164.220001,167.75,162.509995,166.059998,9436000,166.059998
"2013-08-30",166.369995,169.210007,163.960007,169,11028400,169
"2013-09-03",173.399994,173.699997,166.399994,168.940002,12061100,168.940002
"2013-09-04",169.770004,171.619995,165.559998,170.619995,11475700,170.619995
"2013-09-05",170.100006,171.5,168.25,169.929993,6685300,169.929993
"2013-09-06",168.570007,169.699997,165.149994,166.970001,8619700,166.970001
"2013-09-09",163.119995,164.5,158.509995,160.699997,14344500,160.699997
"2013-09-10",161.449997,167.5,160.630005,166.369995,8967800,166.369995
"2013-09-11",166.410004,167.899994,162.130005,163.520004,5832500,163.520004
"2013-09-12",164,166.759995,160.509995,164.929993,6160000,164.929993
"2013-09-13",162.770004,166.369995,162.160004,165.539993,5401200,165.539993
"2013-09-16",168,170.850006,165.850006,166.580002,7574900,166.580002
"2013-09-17",165.080002,168.419998,163.360001,166.229996,5496900,166.229996
"2013-09-18",167.070007,167.449997,164.199997,166.220001,5439700,166.220001
"2013-09-19",170.800003,180.470001,169.080002,177.919998,15594600,177.919998
"2013-09-20",178.899994,185.830002,178.559998,183.389999,13401700,183.389999
"2013-09-23",184.479996,185.479996,177.110001,181.110001,8173400,181.110001
"2013-09-24",179.139999,184.960007,177.649994,182.330002,6273400,182.330002
"2013-09-25",183.559998,186.300003,180.5,185.240005,8252700,185.240005
"2013-09-26",186.699997,189.679993,185.610001,188.639999,6614400,188.639999
"2013-09-27",187.520004,191.279999,186.429993,190.899994,5916400,190.899994
"2013-09-30",189,194.5,188,193.369995,8924700,193.369995
"2013-10-01",193.960007,194.229996,188.369995,193,7755900,193
"2013-10-02",188.589996,191.830002,175.399994,180.949997,20775400,180.949997
"2013-10-03",175.050003,179.690002,168,173.309998,23816500,173.309998
"2013-10-04",176.399994,181.179993,172.649994,180.979996,14414000,180.979996
"2013-10-07",182.460007,186.729996,180.259995,183.070007,11485600,183.070007
"2013-10-08",184.399994,185.929993,173.210007,174.729996,13757200,174.729996
"2013-10-09",174.729996,174.990005,161.5,168.779999,15316500,168.779999
"2013-10-10",173.089996,175.75,169.690002,172.929993,8883900,172.929993
"2013-10-11",172.75,179.289993,171.199997,178.699997,8311100,178.699997
"2013-10-14",175,182.5,174.149994,179.720001,7769600,179.720001
"2013-10-15",185.279999,188.789993,183.179993,183.940002,10978500,183.940002
"2013-10-16",184.899994,187.300003,182.089996,183.559998,8205400,183.559998
"2013-10-17",183.539993,184.800003,180.990005,182.800003,6705000,182.800003
"2013-10-18",184.149994,185.960007,182.520004,183.399994,5930800,183.399994
"2013-10-21",183.279999,183.389999,171,172.600006,11532100,172.600006
"2013-10-22",170.5,177.779999,166.110001,171.539993,11386700,171.539993
"2013-10-23",168.910004,171.809998,160.149994,164.5,13320400,164.5
"2013-10-24",165,174.5,162.830002,173.149994,10825700,173.149994
"2013-10-25",174.210007,174.5,166.800003,169.660004,7595500,169.660004
"2013-10-28",170.179993,170.5,162.199997,162.860001,7841700,162.860001
"2013-10-29",162.759995,165.449997,153,164.470001,14111700,164.470001
"2013-10-30",164.630005,167.679993,158.169998,159.220001,8401800,159.220001
"2013-10-31",155.669998,162.440002,153.300003,159.940002,9333800,159.940002
"2013-11-01",163,165.899994,160.410004,162.169998,7180600,162.169998
"2013-11-04",165,175.389999,164.220001,175.199997,13120400,175.199997
"2013-11-05",180,181.429993,171.360001,176.809998,22467100,176.809998
"2013-11-06",154.809998,160.729996,146.350006,151.160004,31071700,151.160004
"2013-11-07",144.190002,145.649994,137.619995,139.770004,22284700,139.770004
"2013-11-08",136.479996,140.600006,132.320007,137.949997,22477900,137.949997
"2013-11-11",141,145.419998,137.100006,144.699997,13997600,144.699997
"2013-11-12",144.690002,144.699997,136.179993,137.800003,14985200,137.800003
"2013-11-13",140.839996,142.369995,136.339996,138.699997,12658300,138.699997
"2013-11-14",138.919998,140.399994,134.110001,137.600006,12203700,137.600006
"2013-11-15",136.850006,137.949997,134.350006,135.449997,9900200,135.449997
"2013-11-18",135.270004,135.449997,119.610001,121.580002,23138200,121.580002
"2013-11-19",119.43,129,119.220001,126.089996,19816200,126.089996
"2013-11-20",126.080002,127.449997,119.059998,121.110001,13849600,121.110001
"2013-11-21",122.889999,124.790001,120.25,122.099998,11903800,122.099998
"2013-11-22",121.580002,122.75,117.93,121.379997,11096700,121.379997
"2013-11-25",124.5,125.839996,120.300003,120.839996,10267300,120.839996
"2013-11-26",119.379997,122.720001,116.099998,120.5,13885500,120.5
"2013-11-27",121.309998,126.949997,119.519997,126.940002,12367600,126.940002
"2013-11-29",129.770004,130.589996,126.980003,127.279999,9716200,127.279999
"2013-12-02",126.349998,128.550003,123.93,124.169998,7751200,124.169998
"2013-12-03",132.679993,144.940002,131.589996,144.699997,25682400,144.699997
"2013-12-04",144.320007,144.429993,137.130005,138.949997,13147700,138.949997
"2013-12-05",140.149994,143.350006,139.5,140.479996,9288400,140.479996
"2013-12-06",141.509995,142.490005,136.300003,137.360001,7909600,137.360001
"2013-12-09",137,141.699997,134.210007,141.600006,9061500,141.600006
"2013-12-10",140.050003,145.869995,139.860001,142.190002,10748200,142.190002
"2013-12-11",141.880005,143.050003,139.490005,139.649994,7137800,139.649994
"2013-12-12",139.699997,148.240005,138.529999,147.470001,10767800,147.470001
"2013-12-13",148.050003,151.800003,147.320007,147.649994,10591900,147.649994
"2013-12-16",148.479996,150.429993,146.100006,147.940002,6675300,147.940002
"2013-12-17",147.580002,154.630005,146.320007,152.460007,10495000,152.460007
"2013-12-18",152.240005,154.899994,145.949997,147.979996,11581900,147.979996
"2013-12-19",146.899994,147,139.100006,140.720001,12740000,140.720001
"2013-12-20",141.580002,144.350006,141.580002,143.240005,7412600,143.240005
"2013-12-23",144.850006,146.240005,142.600006,143.550003,5385500,143.550003
"2013-12-24",150,154.970001,149.820007,151.410004,9941500,151.410004
"2013-12-26",155.039993,158,154.289993,155.5,7129500,155.5
"2013-12-27",155.300003,155.5,150.800003,151.119995,5460200,151.119995
"2013-12-30",151.119995,154.809998,150.75,152.440002,4467500,152.440002
"2013-12-31",152.320007,153.199997,148.660004,150.429993,4262400,150.429993
"2014-01-02",149.800003,152.479996,146.550003,150.100006,6188400,150.100006
"2014-01-03",150,152.190002,148.600006,149.559998,4695000,149.559998
"2014-01-06",150,150.399994,145.240005,147,5361100,147
"2014-01-07",147.619995,150.399994,145.25,149.360001,5034100,149.360001
"2014-01-08",148.850006,153.699997,148.759995,151.279999,6163200,151.279999
"2014-01-09",152.5,153.429993,146.850006,147.529999,5382000,147.529999
"2014-01-10",148.460007,148.899994,142.25,145.720001,7446100,145.720001
"2014-01-13",145.779999,147,137.820007,139.339996,6316100,139.339996
"2014-01-14",140.5,162,136.669998,161.270004,27607000,161.270004
"2014-01-15",168.449997,172.229996,162.100006,164.130005,20465600,164.130005
"2014-01-16",162.5,172.699997,162.399994,170.970001,11959400,170.970001
"2014-01-17",170.190002,173.199997,167.949997,170.009995,9206200,170.009995
"2014-01-21",171.240005,177.289993,170.809998,176.679993,9734700,176.679993
"2014-01-22",177.809998,180.320007,174.759995,178.559998,7022600,178.559998
"2014-01-23",177.229996,182.380005,173.419998,181.5,7867400,181.5
"2014-01-24",177.850006,180.479996,173.529999,174.600006,7664300,174.600006
"2014-01-27",175.160004,177.919998,164.710007,169.619995,8716400,169.619995
"2014-01-28",171.5,178.979996,171,178.380005,6093400,178.380005
"2014-01-29",175.300003,179.089996,173.130005,175.229996,5935500,175.229996
"2014-01-30",178,184.779999,177.009995,182.839996,8565000,182.839996
"2014-01-31",178.850006,186,178.509995,181.410004,6508800,181.410004
"2014-02-03",182.889999,184.880005,175.160004,177.110001,6764900,177.110001
"2014-02-04",180.699997,181.600006,176.199997,178.729996,4686300,178.729996
"2014-02-05",178.300003,180.589996,169.360001,174.419998,7268000,174.419998
"2014-02-06",176.300003,180.110001,176,178.380005,5841600,178.380005
"2014-02-07",181.009995,186.630005,179.600006,186.529999,8928500,186.529999
"2014-02-10",189.339996,199.300003,189.320007,196.559998,12970700,196.559998
"2014-02-11",198.970001,202.199997,192.699997,196.619995,10709900,196.619995
"2014-02-12",195.779999,198.270004,194.320007,195.320007,5173700,195.320007
"2014-02-13",193.339996,202.720001,193.25,199.630005,8029300,199.630005
"2014-02-14",198.100006,201.880005,197,198.229996,6158000,198.229996
"2014-02-18",205.240005,206,201.360001,203.699997,9332800,203.699997
"2014-02-19",203.699997,203.699997,193.410004,193.639999,16169000,193.639999
"2014-02-20",215.009995,215.210007,206.270004,209.970001,18002300,209.970001
"2014-02-21",211.639999,213.979996,209.190002,209.600006,7818800,209.600006
"2014-02-24",208.759995,218.360001,208.320007,217.649994,8278400,217.649994
"2014-02-25",230,259.200012,228.449997,248,32681700,248
"2014-02-26",258.579987,265,247.5,253,24604600,253
"2014-02-27",261.25,261.899994,248.330002,252.539993,17945800,252.539993
"2014-02-28",249.649994,252.679993,242.550003,244.809998,14589800,244.809998
"2014-03-03",237.259995,251.649994,234.990005,250.559998,13089300,250.559998
"2014-03-04",258.480011,260,252.830002,254.839996,8745600,254.839996
"2014-03-05",256.720001,256.98999,251.800003,252.660004,5935700,252.660004
"2014-03-06",254.139999,257.5,249.449997,252.940002,7361100,252.940002
"2014-03-07",252.940002,254.850006,244.410004,246.210007,7812300,246.210007
"2014-03-10",242.699997,243,236.059998,238.839996,7728100,238.839996
"2014-03-11",236.5,244.600006,232.429993,234.410004,8810100,234.410004
"2014-03-12",231.5,247.5,231.110001,241.490005,9754400,241.490005
"2014-03-13",243.789993,244.190002,234,237.789993,6236300,237.789993
"2014-03-14",235.289993,236.940002,228.320007,230.970001,8289700,230.970001
"2014-03-17",234.949997,237.929993,230.5,233.979996,5912600,233.979996
"2014-03-18",236.949997,241.5,235.020004,240.039993,6242300,240.039993
"2014-03-19",241.389999,241.550003,233.509995,235.839996,5071300,235.839996
"2014-03-20",236.160004,239.25,233.360001,234.910004,3817900,234.910004
"2014-03-21",236.020004,236.199997,227.5,228.889999,8216900,228.889999
"2014-03-24",229.75,229.899994,210.270004,220.169998,11328800,220.169998
"2014-03-25",224.139999,227.050003,217.899994,220.440002,7865400,220.440002
"2014-03-26",221.949997,222.600006,211.350006,212.960007,6907300,212.960007
"2014-03-27",212.369995,213.600006,203,207.320007,9495700,207.320007
"2014-03-28",212.800003,216.720001,210.270004,212.369995,9684800,212.369995
"2014-03-31",216.5,216.75,206.389999,208.449997,8380000,208.449997
"2014-04-01",209.020004,218.160004,208.580002,216.970001,7371400,216.970001
"2014-04-02",220,230.889999,218.050003,230.289993,10782300,230.289993
"2014-04-03",230.300003,235.729996,222,225.399994,10923700,225.399994
"2014-04-04",226.009995,228.270004,211.25,212.229996,11345600,212.229996
"2014-04-07",205.809998,216.199997,203.509995,207.520004,9855500,207.520004
"2014-04-08",210.050003,216.490005,206.419998,215.460007,6889300,215.460007
"2014-04-09",216.759995,218.449997,210.889999,216.929993,5157900,216.929993
"2014-04-10",216.820007,217.5,203.789993,204.190002,7211500,204.190002
"2014-04-11",200.610001,207,198.600006,203.779999,9067200,203.779999
"2014-04-14",207.600006,208.440002,194.410004,198.089996,7703000,198.089996
"2014-04-15",199.089996,199.289993,184.320007,193.910004,13659300,193.910004
"2014-04-16",197,199.990005,190.820007,199.110001,7202200,199.110001
"2014-04-17",199.610001,202.289993,194.080002,198.119995,5926800,198.119995
"2014-04-21",197.080002,206.199997,194,204.380005,5258200,204.380005
"2014-04-22",206.360001,219.330002,205.009995,218.639999,9804700,218.639999
"2014-04-23",216.330002,216.740005,207,207.990005,7295600,207.990005
"2014-04-24",210.809998,212.800003,203.199997,207.860001,5495200,207.860001
"2014-04-25",202,206.699997,197.649994,199.850006,6996700,199.850006
"2014-04-28",200,203.789993,190.5,198.509995,7042000,198.509995
"2014-04-29",198.210007,207.149994,195.529999,206.919998,5779100,206.919998
"2014-04-30",203.600006,208.160004,201.279999,207.889999,4440600,207.889999
"2014-05-01",207.080002,214.020004,205.690002,207.729996,5439900,207.729996
"2014-05-02",208.600006,211.360001,206.520004,210.910004,4086800,210.910004
"2014-05-05",209.479996,217.690002,208.520004,216.610001,5147000,216.610001
"2014-05-06",216.600006,218.660004,206.850006,207.279999,5636700,207.279999
"2014-05-07",209.639999,210.199997,197.25,201.350006,10179300,201.350006
"2014-05-08",182,194.399994,178,178.589996,20056600,178.589996
"2014-05-09",179.860001,183.399994,177.220001,182.259995,8495200,182.259995
"2014-05-12",183.869995,187.190002,179.880005,184.669998,7002300,184.669998
"2014-05-13",183.759995,191.339996,183,190.160004,7097200,190.160004
"2014-05-14",188.949997,193.479996,187.100006,190.619995,5406700,190.619995
"2014-05-15",189.979996,192.660004,185.300003,188.589996,6040400,188.589996
"2014-05-16",188.949997,192.039993,187.720001,191.559998,4487700,191.559998
"2014-05-19",190.720001,196.889999,190,196.089996,4571700,196.089996
"2014-05-20",196.940002,199.330002,193.070007,195.300003,5546100,195.300003
"2014-05-21",196.179993,199.869995,194.789993,199.449997,5285400,199.449997
"2014-05-22",200.350006,206.880005,199.559998,204.880005,6214500,204.880005
"2014-05-23",204.529999,207.759995,202.5,207.300003,4006800,207.300003
"2014-05-27",208.520004,213.869995,207.699997,211.559998,5341100,211.559998
"2014-05-28",210.020004,212.770004,205.259995,210.240005,5495100,210.240005
"2014-05-29",210.570007,212.490005,207.720001,210.240005,3692500,210.240005
"2014-05-30",210.300003,214.800003,207.020004,207.770004,5581100,207.770004
"2014-06-02",207.330002,209.350006,201.669998,204.699997,4668100,204.699997
"2014-06-03",203.490005,208,202.589996,204.940002,3860800,204.940002
"2014-06-04",204.350006,206.259995,200.399994,203.990005,3427400,203.990005
"2014-06-05",204.470001,209.199997,204.050003,206.899994,4054600,206.899994
"2014-06-06",209.75,210.809998,207.179993,208.169998,3073800,208.169998
"2014-06-09",207.949997,209.990005,204.199997,205.309998,2805700,205.309998
"2014-06-10",204.429993,206.970001,201.550003,202.300003,3514700,202.300003
"2014-06-11",201.5,205,199.25,204.470001,3977500,204.470001
"2014-06-12",205.100006,209.880005,202.710007,203.520004,5993700,203.520004
"2014-06-13",204.779999,206.789993,201.580002,206.419998,3544300,206.419998
"2014-06-16",206.759995,225.490005,206.259995,224.610001,13246400,224.610001
"2014-06-17",224.110001,235.539993,222.850006,231.669998,13304900,231.669998
"2014-06-18",231.5,231.710007,226.119995,227.119995,6940200,227.119995
"2014-06-19",228.880005,235.309998,227,227.789993,8793100,227.789993
"2014-06-20",228.520004,231.289993,226.199997,229.589996,4903900,229.589996
"2014-06-23",229.509995,238.990005,228.220001,237.220001,7791100,237.220001
"2014-06-24",238.970001,241.880005,231.630005,232.5,8075900,232.5
"2014-06-25",233.050003,237.550003,230.240005,236.889999,5801600,236.889999
"2014-06-26",237.169998,240.399994,234.210007,235.600006,5121400,235.600006
"2014-06-27",234.690002,240,234.5,239.059998,5635000,239.059998
"2014-06-30",239.550003,244.490005,239,240.059998,4828600,240.059998
"2014-07-01",242.460007,243.440002,238.699997,239.720001,4336100,239.720001
"2014-07-02",240.660004,242.330002,227.070007,229.429993,8027400,229.429993
"2014-07-03",231.289993,231.899994,224,229.25,5166700,229.25
"2014-07-07",227.5,229.779999,220.399994,222.660004,5893700,222.660004
"2014-07-08",218.649994,220.960007,214.270004,219.070007,7836200,219.070007
"2014-07-09",221.270004,224.220001,219.210007,223.059998,4115400,223.059998
"2014-07-10",217.179993,222.220001,216.039993,219.460007,4863900,219.460007
"2014-07-11",220.610001,221.600006,217.600006,218.130005,3302300,218.130005
"2014-07-14",219.990005,228.789993,215.449997,226.699997,7203200,226.699997
"2014-07-15",226.729996,227.649994,218.100006,219.580002,5718500,219.580002
"2014-07-16",221.820007,224.800003,216.820007,217.160004,4044500,217.160004
"2014-07-17",216.160004,220.550003,213.600006,215.399994,4649400,215.399994
"2014-07-18",215.949997,221.210007,215.929993,220.020004,4253700,220.020004
"2014-07-21",217.25,223.210007,216.720001,220.539993,3822200,220.539993
"2014-07-22",222.190002,223.300003,219.110001,219.580002,2730000,219.580002
"2014-07-23",220.009995,224.75,219.429993,222.490005,3083300,222.490005
"2014-07-24",223.25,225.100006,220.800003,223.539993,3245500,223.539993
"2014-07-25",222.720001,226.970001,221.75,223.570007,3087100,223.570007
"2014-07-28",224.25,232,221.399994,224.820007,6514300,224.820007
"2014-07-29",226.610001,228.300003,224.860001,225.009995,3382400,225.009995
"2014-07-30",221.919998,229.600006,221.039993,228.919998,4927800,228.919998
"2014-07-31",229.259995,231.399994,221.5,223.300003,7749100,223.300003
"2014-08-01",226.089996,237.5,226,233.270004,11895800,233.270004
"2014-08-04",234.380005,240.5,233.270004,238.520004,5959700,238.520004
"2014-08-05",237.470001,242.990005,235.690002,238.490005,5388600,238.490005
"2014-08-06",238.899994,251.419998,238.580002,248.929993,9249300,248.929993
"2014-08-07",250.119995,256.690002,249.119995,252.389999,7478900,252.389999
"2014-08-08",251.160004,251.759995,246.5,248.130005,5090100,248.130005
"2014-08-11",255.479996,263.73999,255,259.320007,8101300,259.320007
"2014-08-12",258.079987,260.299988,254.580002,259.959991,6382300,259.959991
"2014-08-13",262.01001,265.640015,259.609985,260.309998,6932600,260.309998
"2014-08-14",262.48999,263,256.5,261.380005,4126600,261.380005
"2014-08-15",261.480011,262.089996,258.5,262.01001,3867900,262.01001
"2014-08-18",263.25,267.26001,259.75,259.940002,5849200,259.940002
"2014-08-19",258.869995,259.329987,251.619995,256.76001,5334800,256.76001
"2014-08-20",254.669998,258.73999,253,255.710007,3027900,255.710007
"2014-08-21",256.519989,258.799988,253.259995,254.339996,2915600,254.339996
"2014-08-22",254.539993,256.950012,252.610001,256.779999,2833400,256.779999
"2014-08-25",258.190002,263.679993,258.190002,262.549988,4318100,262.549988
"2014-08-26",264.980011,265.5,261.660004,261.73999,3818000,261.73999
"2014-08-27",263.5,264.23999,260.290009,263.25,2985100,263.25
"2014-08-28",261.890015,264.480011,261.640015,263.859985,2844900,263.859985
"2014-08-29",268.700012,272,267.51001,269.700012,6447100,269.700012
"2014-09-02",275.5,284.890015,274.299988,284.119995,9852400,284.119995
"2014-09-03",287.670013,288,280.100006,281.190002,6772300,281.190002
"2014-09-04",284.01001,291.420013,280.399994,286.040009,8341700,286.040009
"2014-09-05",282.549988,282.899994,272.51001,277.390015,11169900,277.390015
"2014-09-08",277.619995,284.880005,277.519989,282.109985,5501600,282.109985
"2014-09-09",282.98999,285.48999,277,278.480011,4558800,278.480011
"2014-09-10",279.5,281.410004,273.660004,281.100006,3781300,281.100006
"2014-09-11",280.459991,284.790009,278.630005,280.309998,3766100,280.309998
"2014-09-12",280.5,282.390015,277,279.200012,3324600,279.200012
"2014-09-15",274.369995,274.399994,249.130005,253.860001,16455400,253.860001
"2014-09-16",255.149994,262.459991,252.419998,260.73999,8300100,260.73999
"2014-09-17",262.410004,264.700012,259.5,261.380005,5177700,261.380005
"2014-09-18",263.359985,265.600006,262.320007,263.820007,3692600,263.820007
"2014-09-19",257.98999,261.429993,255.270004,259.320007,6810900,259.320007
"2014-09-22",255,256.019989,244.710007,250.029999,8214100,250.029999
"2014-09-23",245.220001,253.800003,245,250.410004,5658700,250.410004
"2014-09-24",251.119995,252.839996,247.039993,252.139999,3749500,252.139999
"2014-09-25",252.520004,254.960007,246.100006,246.949997,4834200,246.949997
"2014-09-26",248.25,249.729996,246.070007,246.600006,3795400,246.600006
"2014-09-29",244,248.639999,241.380005,245.259995,4852700,245.259995
"2014-09-30",246.919998,247.649994,240.119995,242.679993,4238300,242.679993
"2014-10-01",242.199997,242.660004,235.649994,240.240005,5941700,240.240005
"2014-10-02",250.199997,252.789993,245.360001,251.419998,8998200,251.419998
"2014-10-03",253.059998,256.5,251.029999,255.210007,5406300,255.210007
"2014-10-06",259.130005,262.48999,257.799988,260.619995,7713300,260.619995
"2014-10-07",258.529999,261.459991,255.729996,259.570007,4485500,259.570007
"2014-10-08",260.100006,262.880005,252.639999,259.279999,5055100,259.279999
"2014-10-09",262.25,265.540009,254.399994,257.01001,7361300,257.01001
"2014-10-10",244.639999,245.889999,235.199997,236.910004,12888300,236.910004
"2014-10-13",238.570007,238.960007,221,224.589996,11268700,224.589996
"2014-10-14",228.25,232.470001,223,227.059998,7105300,227.059998
"2014-10-15",220,230.990005,217.320007,229.699997,9147300,229.699997
"2014-10-16",219.720001,229.919998,219.100006,226.350006,5399300,226.350006
"2014-10-17",233.380005,234.770004,226.550003,227.479996,10549400,227.479996
"2014-10-20",226.720001,232.399994,225.509995,230.470001,3494400,230.470001
"2014-10-21",234.270004,235.389999,230.800003,235.339996,4130300,235.339996
"2014-10-22",233.190002,237.389999,230.559998,231.100006,4116600,231.100006
"2014-10-23",234.660004,236.279999,232,235.289993,3492400,235.289993
"2014-10-24",236.270004,237.800003,231.199997,235.240005,3463300,235.240005
"2014-10-27",234.25,234.610001,220.309998,221.669998,9553300,221.669998
"2014-10-28",229.600006,244.600006,228.25,242.770004,10516300,242.770004
"2014-10-29",241.130005,241.5,235.639999,238.100006,4962500,238.100006
"2014-10-30",238.139999,240.5,235.059998,238.660004,3228400,238.660004
"2014-10-31",242.509995,243.119995,238.75,241.699997,3775300,241.699997
"2014-11-03",243,247.559998,241.320007,242.589996,4203800,242.589996
"2014-11-04",240.490005,242.350006,236.529999,238.929993,3682600,238.929993
"2014-11-05",241,241.360001,230.529999,230.970001,9045900,230.970001
"2014-11-06",234.490005,246.690002,228.5,241.220001,15354700,241.220001
"2014-11-07",242.190002,242.839996,237.199997,240.199997,5161000,240.199997
"2014-11-10",239.110001,242.880005,236.800003,241.929993,4577200,241.929993
"2014-11-11",242.550003,251.820007,242,251.080002,7948800,251.080002
"2014-11-12",249.720001,252.339996,245.580002,249.100006,5870800,249.100006
"2014-11-13",250.619995,255.75,250.25,251.699997,6236000,251.699997
"2014-11-14",250,258.850006,248.5,258.679993,6101100,258.679993
"2014-11-17",257.48999,259,252.020004,253.979996,4025700,253.979996
"2014-11-18",255.860001,259.98999,255.509995,257.700012,4473000,257.700012
"2014-11-19",250.610001,251.880005,245.600006,247.740005,7918500,247.740005
"2014-11-20",247.949997,250.929993,246,248.710007,3587200,248.710007
"2014-11-21",252.210007,252.779999,242.169998,242.779999,7485100,242.779999
"2014-11-24",245.199997,247.600006,240.639999,246.720001,4789700,246.720001
"2014-11-25",247.350006,249.720001,246.089996,248.089996,3159800,248.089996
"2014-11-26",248.339996,249,246.600006,248.440002,1981200,248.440002
"2014-11-28",245.350006,246.690002,242.520004,244.520004,2119700,244.520004
"2014-12-01",241.160004,242.470001,229.009995,231.639999,8619400,231.639999
"2014-12-02",234.570007,234.880005,228,231.429993,5887000,231.429993
"2014-12-03",226.25,229.720001,225.5,229.300003,5307700,229.300003
"2014-12-04",228.600006,230.899994,227.809998,228.279999,3855600,228.279999
"2014-12-05",228.669998,229.389999,222.259995,223.710007,6063600,223.710007
"2014-12-08",221.539993,224.860001,212.339996,214.360001,9225600,214.360001
"2014-12-09",209.339996,217.729996,204.270004,216.889999,9431500,216.889999
"2014-12-10",214.130005,216.770004,207.699997,209.839996,7314100,209.839996
"2014-12-11",210.529999,215.429993,208.229996,208.880005,6694400,208.880005
"2014-12-12",204.820007,211.679993,204.5,207,7173800,207
"2014-12-15",209.289993,209.800003,202.669998,204.039993,5218300,204.039993
"2014-12-16",200.889999,203.679993,195.369995,197.809998,8426100,197.809998
"2014-12-17",193.059998,206.649994,192.649994,205.820007,7367800,205.820007
"2014-12-18",212.380005,218.440002,211.800003,218.259995,7483300,218.259995
"2014-12-19",220.190002,220.399994,214.5,219.289993,6910500,219.289993
"2014-12-22",220,224.059998,218.259995,222.600006,4799400,222.600006
"2014-12-23",223.809998,224.320007,219.520004,220.970001,4505700,220.970001
"2014-12-24",219.770004,222.5,219.25,222.259995,1332200,222.259995
"2014-12-26",221.509995,228.5,221.5,227.820007,3327000,227.820007
"2014-12-29",226.899994,227.910004,224.020004,225.710007,2802500,225.710007
"2014-12-30",223.990005,225.649994,221.399994,222.229996,2903200,222.229996
"2014-12-31",223.089996,225.679993,222.25,222.410004,2297500,222.410004
"2015-01-02",222.869995,223.25,213.259995,219.309998,4764400,219.309998
"2015-01-05",214.550003,216.5,207.160004,210.089996,5368500,210.089996
"2015-01-06",210.059998,214.199997,204.210007,211.279999,6261900,211.279999
"2015-01-07",213.350006,214.779999,209.779999,210.949997,2968400,210.949997
"2015-01-08",212.809998,213.800003,210.009995,210.619995,3442500,210.619995
"2015-01-09",208.919998,209.979996,204.960007,206.660004,4668300,206.660004
"2015-01-12",203.050003,204.470001,199.25,202.210007,5950300,202.210007
"2015-01-13",203.320007,207.610001,200.910004,204.25,4477300,204.25
"2015-01-14",185.830002,195.199997,185,192.690002,11551900,192.690002
"2015-01-15",194.490005,195.75,190,191.869995,5216500,191.869995
"2015-01-16",190.699997,194.490005,189.649994,193.070007,3603200,193.070007
"2015-01-20",193.869995,194.119995,187.039993,191.929993,4503200,191.929993
"2015-01-21",189.550003,198.679993,189.509995,196.570007,4153000,196.570007
"2015-01-22",197,203.240005,195.199997,201.619995,4116900,201.619995
"2015-01-23",200.289993,203.5,198.330002,201.289993,3438600,201.289993
"2015-01-26",201.830002,208.619995,201.050003,206.550003,3234500,206.550003
"2015-01-27",204.419998,208.029999,203.300003,205.979996,2781000,205.979996
"2015-01-28",206.110001,206.369995,198.419998,199.369995,3149600,199.369995
"2015-01-29",201.070007,205.979996,196.5,205.199997,3548100,205.199997
"2015-01-30",203.960007,207.470001,203,203.600006,3007000,203.600006
"2015-02-02",203.970001,211.949997,203.300003,210.940002,4149200,210.940002
"2015-02-03",213.220001,220.369995,211.270004,218.360001,4826200,218.360001
"2015-02-04",218.289993,221.479996,216.800003,218.550003,3305400,218.550003
"2015-02-05",219.880005,225.479996,219.639999,220.990005,3522900,220.990005
"2015-02-06",222,223.399994,216.5,217.360001,3243900,217.360001
"2015-02-09",215.380005,217.929993,211.990005,217.479996,3472400,217.479996
"2015-02-10",217.550003,220.5,215,216.289993,5390500,216.289993
"2015-02-11",212.210007,214.740005,207.279999,212.800003,9769100,212.800003
"2015-02-12",193.570007,203.089996,193.279999,202.880005,15649600,202.880005
"2015-02-13",202.899994,205.990005,200.910004,203.770004,6191000,203.770004
"2015-02-17",205.699997,205.699997,201.5,204.350006,3979600,204.350006
"2015-02-18",204.169998,206.169998,202.600006,204.460007,2713600,204.460007
"2015-02-19",205,212.440002,203.75,211.710007,5154100,211.710007
"2015-02-20",210.779999,217.600006,209.809998,217.110001,5982100,217.110001
"2015-02-23",215.660004,218.199997,206.330002,207.339996,8499800,207.339996
"2015-02-24",207.289993,207.289993,201.699997,204.110001,6603600,204.110001
"2015-02-25",204.940002,207.139999,202.580002,203.759995,3909500,203.759995
"2015-02-26",204,211.089996,202.220001,207.190002,6472900,207.190002
"2015-02-27",206.899994,208.550003,202.800003,203.339996,3882100,203.339996
"2015-03-02",202.699997,203.339996,195.830002,197.330002,7922100,197.330002
"2015-03-03",196.809998,200.240005,195.320007,199.559998,4432300,199.559998
"2015-03-04",199.25,202.520004,197.210007,202.440002,4222000,202.440002
"2015-03-05",202.850006,206.190002,200.149994,200.630005,4877000,200.630005
"2015-03-06",199.210007,200.75,192.149994,193.880005,6712400,193.880005
"2015-03-09",194.389999,194.490005,188.25,190.880005,6736700,190.880005
"2015-03-10",188.460007,193.5,187.600006,190.320007,5579700,190.320007
"2015-03-11",191.149994,196.179993,191.009995,193.740005,4974900,193.740005
"2015-03-12",193.75,194.449997,189.75,191.070007,4149300,191.070007
"2015-03-13",188.949997,191.75,187.320007,188.679993,5434300,188.679993
"2015-03-16",192,195.910004,189.800003,195.699997,5628800,195.699997
"2015-03-17",195.429993,198.710007,193.940002,194.729996,4894100,194.729996
"2015-03-18",194.960007,200.880005,193.110001,200.710007,4820900,200.710007
"2015-03-19",202,204.589996,194.529999,195.649994,8475200,195.649994
"2015-03-20",197.449997,198.990005,195.619995,198.080002,4269500,198.080002
"2015-03-23",198.5,200.5,197.470001,199.630005,2631600,199.630005
"2015-03-24",201.580002,203.789993,199.75,201.720001,3649900,201.720001
"2015-03-25",198.270004,198.589996,192.699997,194.300003,5730400,194.300003
"2015-03-26",193.919998,194.789993,189.699997,190.410004,4128000,190.410004
"2015-03-27",189.070007,189.289993,181.399994,185,8604900,185
"2015-03-30",185.850006,192.25,181.800003,190.570007,10089500,190.570007
"2015-03-31",193.529999,193.759995,188.410004,188.770004,5026600,188.770004
"2015-04-01",188.699997,192.300003,186.050003,187.589996,3794600,187.589996
"2015-04-02",190.229996,193.229996,190,191,5010400,191
"2015-04-06",198,207.75,197.5,203.100006,12455800,203.100006
"2015-04-07",202.509995,205.059998,201.139999,203.25,4347900,203.25
"2015-04-08",208.199997,210.899994,205.869995,207.669998,6303100,207.669998
"2015-04-09",208.429993,210.369995,206.119995,210.089996,3800200,210.089996
"2015-04-10",209.850006,211.649994,209,210.899994,4067700,210.899994
"2015-04-13",210.440002,213,209.050003,209.779999,3758200,209.779999
"2015-04-14",208.570007,209.490005,205.5,207.460007,3026000,207.460007
"2015-04-15",207.460007,209.589996,206.600006,207.830002,1952400,207.830002
"2015-04-16",207.699997,209.169998,206.289993,206.699997,1659100,206.699997
"2015-04-17",204.990005,206.880005,203.5,206.789993,2469900,206.789993
"2015-04-20",206.779999,207.850006,203.850006,205.270004,2559300,205.270004
"2015-04-21",205.800003,210.75,204.309998,209.410004,3432500,209.410004
"2015-04-22",212.5,221.880005,211.690002,219.440002,7863000,219.440002
"2015-04-23",218.270004,221.479996,217.149994,218.600006,4411200,218.600006
"2015-04-24",220.5,220.800003,218.009995,218.429993,2427800,218.429993
"2015-04-27",222.559998,238.75,222,231.550003,11672600,231.550003
"2015-04-28",234.75,235.5,228.029999,230.479996,6085400,230.479996
"2015-04-29",230.050003,234.970001,227.630005,232.449997,3936100,232.449997
"2015-04-30",230.389999,232.889999,225.169998,226.050003,3911900,226.050003
"2015-05-01",229.940002,231.770004,220.410004,226.029999,5281700,226.029999
"2015-05-04",228.179993,234.729996,227.110001,230.509995,4434600,230.509995
"2015-05-05",237.759995,239.5,229.130005,232.949997,5796900,232.949997
"2015-05-06",234.100006,234.470001,228.199997,230.429993,5270900,230.429993
"2015-05-07",221,237.479996,220.25,236.800003,9455900,236.800003
"2015-05-08",235.990005,238.410004,233.699997,236.610001,4668200,236.610001
"2015-05-11",236.289993,242.880005,235.309998,239.490005,5672300,239.490005
"2015-05-12",240.110001,246.350006,238.190002,244.740005,6363400,244.740005
"2015-05-13",247.610001,248.300003,242.25,243.179993,5440200,243.179993
"2015-05-14",244.820007,244.889999,241.25,244.100006,2895900,244.100006
"2015-05-15",243.929993,249.399994,242.5,248.839996,4527600,248.839996
"2015-05-18",247,249.899994,246,248.75,3353200,248.75
"2015-05-19",248.429993,251,246.149994,247.139999,3674200,247.139999
"2015-05-20",247.130005,247.740005,241.369995,244.350006,3755600,244.350006
"2015-05-21",243.029999,246.619995,242.360001,245.619995,1970600,245.619995
"2015-05-22",245.380005,248.600006,245.009995,247.729996,2223100,247.729996
"2015-05-26",247.679993,252,246.5,247.460007,3498700,247.460007
"2015-05-27",248.509995,249.5,245.550003,247.429993,3408200,247.429993
"2015-05-28",247.029999,251.800003,245.050003,251.449997,3647300,251.449997
"2015-05-29",251,252.869995,249.429993,250.800003,3789300,250.800003
"2015-06-01",251.410004,251.600006,247.470001,249.449997,2505100,249.449997
"2015-06-02",248.919998,249.399994,246.300003,248.350006,2134800,248.350006
"2015-06-03",248.199997,250.720001,247.009995,248.990005,1781500,248.990005
"2015-06-04",247.5,249.300003,245.710007,245.919998,2453600,245.919998
"2015-06-05",246,249.699997,245.679993,249.139999,3022000,249.139999
"2015-06-08",250.850006,258.75,250.309998,256.290009,5017000,256.290009
"2015-06-09",255.399994,257.73999,254.139999,256,2611100,256
"2015-06-10",251.899994,254,248.5,250.699997,3454500,250.699997
"2015-06-11",253.259995,254.369995,250.429993,251.410004,2044100,251.410004
"2015-06-12",250.210007,253.460007,250.210007,250.690002,1422300,250.690002
"2015-06-15",249.699997,251.279999,246.009995,250.380005,2186200,250.380005
"2015-06-16",250.130005,253.440002,249.100006,253.119995,1984700,253.119995
"2015-06-17",252.169998,264.359985,252.020004,260.410004,5512900,260.410004
"2015-06-18",262,263.459991,260.019989,261.890015,2782700,261.890015
"2015-06-19",262.399994,263.799988,260.100006,262.51001,2463000,262.51001
"2015-06-22",262.149994,264.399994,255.690002,259.790009,4561100,259.790009
"2015-06-23",260.320007,268,258.570007,267.670013,3870800,267.670013
"2015-06-24",266.980011,267.350006,263.720001,265.170013,2412300,265.170013
"2015-06-25",266.450012,271.410004,265.25,268.790009,2849200,268.790009
"2015-06-26",268.890015,269.109985,266,267.089996,3838400,267.089996
"2015-06-29",261.950012,265.950012,260.700012,262.019989,3478900,262.019989
"2015-06-30",264.799988,270.920013,264,268.26001,3086900,268.26001
"2015-07-01",271.109985,272.619995,267.850006,269.149994,2101200,269.149994
"2015-07-02",280.200012,282.450012,273.309998,280.019989,7163900,280.019989
"2015-07-06",278.880005,281.690002,276.299988,279.720001,4121900,279.720001
"2015-07-07",275,275.200012,260.769989,267.880005,6105100,267.880005
"2015-07-08",259.320007,260.799988,254.309998,254.960007,6221100,254.960007
"2015-07-09",259.079987,262.950012,256.790009,257.920013,3334100,257.920013
"2015-07-10",262.220001,263,257.820007,259.149994,2610900,259.149994
"2015-07-13",262.25,262.549988,256.049988,262.160004,2960300,262.160004
"2015-07-14",262.100006,265.98999,260.51001,265.649994,1907600,265.649994
"2015-07-15",266.73999,267.48999,262.079987,263.140015,2021600,263.140015
"2015-07-16",264.220001,267.200012,263.160004,266.679993,1616000,266.679993
"2015-07-17",272.5,275.540009,268.25,274.660004,5004100,274.660004
"2015-07-20",275,286.649994,272.540009,282.26001,4978500,282.26001
"2015-07-21",270.049988,273.5,266.549988,266.769989,6108700,266.769989
"2015-07-22",261.269989,269.440002,260.859985,267.869995,3105000,267.869995
"2015-07-23",269.649994,269.899994,265.269989,267.200012,2227200,267.200012
"2015-07-24",267.380005,271.089996,263.920013,265.410004,2836500,265.410004
"2015-07-27",262.429993,264.429993,250.789993,253.009995,4694200,253.009995
"2015-07-28",255.75,265.399994,251.839996,264.820007,3895800,264.820007
"2015-07-29",264.269989,267.890015,262,263.820007,2790100,263.820007
"2015-07-30",262.690002,266.940002,262.109985,266.790009,2034600,266.790009
"2015-07-31",267.600006,269.359985,265.119995,266.149994,2222600,266.149994
"2015-08-03",266.290009,266.709991,257.070007,259.98999,2553500,259.98999
"2015-08-04",260.01001,266.720001,258.339996,266.279999,2352500,266.279999
"2015-08-05",263.579987,271,260.399994,270.130005,6214300,270.130005
"2015-08-06",249.539993,255,236.119995,246.130005,14623800,246.130005
"2015-08-07",243.580002,243.729996,238.389999,242.509995,5073400,242.509995
"2015-08-10",238.149994,242.970001,236.050003,241.139999,4185900,241.139999
"2015-08-11",237.149994,239.300003,234.440002,237.369995,4264900,237.369995
"2015-08-12",235,239.770004,232.740005,238.169998,3728000,238.169998
"2015-08-13",239.860001,246.479996,239.119995,242.509995,4689200,242.509995
"2015-08-14",247.240005,247.929993,241.770004,243.149994,4364800,243.149994
"2015-08-17",255.559998,256.589996,250.509995,254.990005,7176700,254.990005
"2015-08-18",255.380005,260.950012,253.559998,260.720001,4195000,260.720001
"2015-08-19",260.329987,260.649994,255.020004,255.25,3604300,255.25
"2015-08-20",252.059998,254.559998,241.899994,242.179993,4905800,242.179993
"2015-08-21",236,243.800003,230.509995,230.770004,6590200,230.770004
"2015-08-24",202.789993,231.399994,195,218.869995,9581600,218.869995
"2015-08-25",230.520004,230.899994,219.119995,220.029999,4327300,220.029999
"2015-08-26",227.929993,228,215.509995,224.839996,4963000,224.839996
"2015-08-27",231,244.75,230.809998,242.990005,7656000,242.990005
"2015-08-28",241.860001,251.449997,241.570007,248.479996,5513700,248.479996
"2015-08-31",245.619995,254.949997,245.509995,249.059998,4700200,249.059998
"2015-09-01",240.339996,246,236.970001,238.630005,5454800,238.630005
"2015-09-02",245.300003,247.880005,239.779999,247.690002,4629200,247.690002
"2015-09-03",252.059998,252.080002,245,245.570007,4194800,245.570007
"2015-09-04",240.889999,244.089996,238.199997,241.929993,3689200,241.929993
"2015-09-08",245.050003,249.160004,244.050003,248.169998,3138200,248.169998
"2015-09-09",252.050003,254.25,248.300003,248.910004,3390800,248.910004
"2015-09-10",247.229996,250.720001,245.330002,248.479996,2709000,248.479996
"2015-09-11",247.639999,250.240005,244.729996,250.240005,2350800,250.240005
"2015-09-14",251.100006,254.25,249.669998,253.190002,2890900,253.190002
"2015-09-15",252.75,254.600006,249.5,253.570007,2933500,253.570007
"2015-09-16",253.039993,262.880005,252.880005,262.25,4417100,262.25
"2015-09-17",263.959991,265.5,260.690002,262.070007,3585800,262.070007
"2015-09-18",257.959991,263.820007,257.5,260.619995,3763100,260.619995
"2015-09-21",263.980011,271.570007,255.800003,264.200012,6120200,264.200012
"2015-09-22",259.029999,262.649994,255.869995,260.940002,3664400,260.940002
"2015-09-23",261.950012,262.079987,257.579987,261.059998,2600800,261.059998
"2015-09-24",259.529999,263.450012,256.209991,263.119995,3448200,263.119995
"2015-09-25",266.609985,266.910004,256.149994,256.910004,3773400,256.910004
"2015-09-28",257.350006,259.790009,246.610001,248.429993,4901100,248.429993
"2015-09-29",250.460007,254.729996,245.460007,246.649994,3703200,246.649994
"2015-09-30",252,252.399994,242.339996,248.399994,4929600,248.399994
"2015-10-01",247.509995,248.5,237.130005,239.880005,4573000,239.880005
"2015-10-02",235.600006,247.699997,234.929993,247.570007,4424000,247.570007
"2015-10-05",248.839996,249.839996,244.130005,246.149994,3689900,246.149994
"2015-10-06",240,243.029999,235.580002,241.460007,5225200,241.460007
"2015-10-07",236.630005,237.699997,229.119995,231.960007,6814000,231.960007
"2015-10-08",230.080002,230.720001,221.309998,226.720001,6133200,226.720001
"2015-10-09",220.929993,224.369995,218.360001,220.690002,6158400,220.690002
"2015-10-12",222.990005,223,215.270004,215.580002,3836300,215.580002
"2015-10-13",213.279999,222.520004,211.130005,219.25,5171500,219.25
"2015-10-14",220.669998,220.949997,215.429993,216.880005,3104400,216.880005
"2015-10-15",216.429993,221.729996,213.699997,221.309998,2844200,221.309998
"2015-10-16",223.039993,230.479996,222.869995,227.009995,4334500,227.009995
"2015-10-19",226.5,231.149994,224.940002,228.100006,2507900,228.100006
"2015-10-20",227.720001,228.600006,202,213.029999,14900000,213.029999
"2015-10-21",211.990005,214.809998,208.800003,210.089996,4151500,210.089996
"2015-10-22",211.559998,215.75,209.399994,211.720001,2825200,211.720001
"2015-10-23",215,215.350006,207.690002,209.089996,4235500,209.089996
"2015-10-26",211.380005,215.880005,210,215.259995,3391400,215.259995
"2015-10-27",214.839996,217.100006,207.509995,210.350006,3519400,210.350006
"2015-10-28",211.309998,213.449997,208.300003,212.960007,2728600,212.960007
"2015-10-29",211.75,213.75,210.639999,211.630005,1805000,211.630005
"2015-10-30",210.399994,211.630005,203.889999,206.929993,4438900,206.929993
"2015-11-02",208.919998,215.800003,207.220001,213.789993,3927900,213.789993
"2015-11-03",213.850006,214.440002,207.75,208.350006,8332500,208.350006
"2015-11-04",227,232.740005,225.199997,231.630005,12726400,231.630005
"2015-11-05",230.580002,234.580002,229.190002,231.770004,4496800,231.770004
"2015-11-06",230.699997,233.360001,229.5,232.360001,2445300,232.360001
"2015-11-09",232.990005,232.990005,224.309998,225.330002,3850900,225.330002
"2015-11-10",223.479996,223.699997,216.080002,216.5,4617000,216.5
"2015-11-11",217.770004,219.479996,213.630005,219.080002,3347800,219.080002
"2015-11-12",217.850006,219,212.660004,212.940002,2915900,212.940002
"2015-11-13",212.949997,212.990005,206.520004,207.190002,3430300,207.190002
"2015-11-16",206.089996,214.979996,205.800003,214.309998,2925400,214.309998
"2015-11-17",215.199997,216,211.399994,214,2148700,214
"2015-11-18",214.5,221.380005,212.520004,221.070007,2811900,221.070007
"2015-11-19",220.539993,226.190002,220.300003,221.800003,2504400,221.800003
"2015-11-20",223.490005,225,213.580002,220.009995,4400700,220.009995
"2015-11-23",217.350006,219.179993,214.679993,217.75,2526200,217.75
"2015-11-24",215.369995,221,215,218.25,2480300,218.25
"2015-11-25",221.339996,230.830002,220.380005,229.639999,3990800,229.639999
"2015-11-27",231.059998,232.25,227.009995,231.610001,1949400,231.610001
"2015-11-30",231.789993,234.279999,229.080002,230.259995,2659800,230.259995
"2015-12-01",231.059998,238,231.050003,237.190002,3734000,237.190002
"2015-12-02",237,238.600006,231.229996,231.990005,2981500,231.990005
"2015-12-03",235.479996,237.449997,230,232.710007,2939600,232.710007
"2015-12-04",232.460007,233.270004,227.660004,230.380005,2573600,230.380005
"2015-12-07",227.699997,235.630005,226.149994,231.130005,3144200,231.130005
"2015-12-08",227.520004,228.800003,224.199997,226.720001,2687600,226.720001
"2015-12-09",226.699997,227.5,220.720001,224.520004,3057800,224.520004
"2015-12-10",224.710007,228.490005,223.639999,227.070007,2071700,227.070007
"2015-12-11",225.240005,225.75,216.639999,217.020004,3268700,217.020004
"2015-12-14",217.509995,220.919998,214.869995,218.580002,2827100,218.580002
"2015-12-15",221.820007,222.220001,218,221.089996,2244400,221.089996
"2015-12-16",222.100006,234.880005,220.729996,234.509995,5104300,234.509995
"2015-12-17",233.940002,237.759995,229.809998,233.389999,3298600,233.389999
"2015-12-18",232.889999,235.899994,229.289993,230.460007,3014200,230.460007
"2015-12-21",231.690002,235.830002,231.080002,232.559998,1953200,232.559998
"2015-12-22",234.990005,236.550003,229.630005,229.949997,1961500,229.949997
"2015-12-23",232.179993,233.449997,228.130005,229.699997,1555000,229.699997
"2015-12-24",230.559998,231.880005,228.279999,230.570007,708000,230.570007
"2015-12-28",231.490005,231.979996,225.539993,228.949997,1901300,228.949997
"2015-12-29",230.059998,237.720001,229.550003,237.190002,2406300,237.190002
"2015-12-30",236.600006,243.630005,235.669998,238.089996,3697900,238.089996
"2015-12-31",238.509995,243.449997,238.369995,240.009995,2715000,240.009995
"2016-01-04",230.720001,231.380005,219,223.410004,6827100,223.410004
"2016-01-05",226.360001,226.889999,220,223.429993,3186800,223.429993
"2016-01-06",220,220.050003,215.979996,219.039993,3779100,219.039993
"2016-01-07",214.190002,218.440002,213.669998,215.649994,3554300,215.649994
"2016-01-08",217.860001,220.440002,210.770004,211,3628100,211
"2016-01-11",214.009995,214.449997,203,207.850006,4091400,207.850006
"2016-01-12",211.600006,213.740005,205.309998,209.970001,3091900,209.970001
"2016-01-13",212.009995,212.649994,200,200.309998,4126400,200.309998
"2016-01-14",202.210007,210,193.380005,206.179993,6490700,206.179993
"2016-01-15",198.970001,205.070007,197.25,204.990005,5578600,204.990005
"2016-01-19",208.710007,210.470001,200.779999,204.720001,4038700,204.720001
"2016-01-20",199.399994,201.279999,191.25,198.699997,5838600,198.699997
"2016-01-21",201.550003,203.229996,195.020004,199.970001,3166200,199.970001
"2016-01-22",204.800003,205.5,199.029999,202.550003,3124100,202.550003
"2016-01-25",200.059998,203.570007,195.880005,196.380005,2698700,196.380005
"2016-01-26",196.699997,197.820007,188.880005,193.559998,4964200,193.559998
"2016-01-27",192.380005,193.259995,185.770004,188.070007,3617200,188.070007
"2016-01-28",190.789993,191.279999,182.410004,189.699997,4592800,189.699997
"2016-01-29",189.949997,193.740005,188.080002,191.199997,2852300,191.199997
"2016-02-01",188.759995,199.520004,182.75,196.940002,5297600,196.940002
"2016-02-02",192.419998,193.119995,180.229996,182.779999,5773600,182.779999
"2016-02-03",183.589996,183.940002,170.179993,173.479996,7931400,173.479996
"2016-02-04",170.699997,175.979996,166.990005,175.330002,4385400,175.330002
"2016-02-05",171.300003,173,157.740005,162.600006,9437600,162.600006
"2016-02-08",157.100006,157.149994,146,147.990005,9313000,147.990005
"2016-02-09",142.320007,159.789993,141.050003,148.25,8651600,148.25
"2016-02-10",150.5,154.970001,141.740005,143.669998,10406500,143.669998
"2016-02-11",152,163.259995,147,150.470001,14252400,150.470001
"2016-02-12",155,157.009995,143.699997,151.039993,7235800,151.039993
"2016-02-16",158.699997,162.949997,154.110001,155.169998,5593800,155.169998
"2016-02-17",159,169.339996,156.679993,168.679993,5825200,168.679993
"2016-02-18",172.419998,172.949997,164.770004,166.770004,3887600,166.770004
"2016-02-19",163.660004,167.490005,162.5,166.580002,2959400,166.580002
"2016-02-22",170.119995,178.910004,169.850006,177.740005,5060100,177.740005
"2016-02-23",176.160004,181.729996,173.679993,177.210007,5984400,177.210007
"2016-02-24",172.75,179.5,167.839996,179,5395600,179
"2016-02-25",178.649994,188.520004,175.199997,187.429993,5750700,187.429993
"2016-02-26",188.699997,192,185,190.339996,6065100,190.339996
"2016-02-29",192.399994,196.350006,189.220001,191.929993,4499000,191.929993
"2016-03-01",194.25,195.949997,182.699997,186.350006,6712200,186.350006
"2016-03-02",183.729996,188.520004,181.5,188.339996,4862400,188.339996
"2016-03-03",188.279999,197.419998,184.220001,195.740005,4829000,195.740005
"2016-03-04",198,204.029999,197.5,201.039993,6489100,201.039993
"2016-03-07",197.679993,209.699997,197.399994,205.289993,5329400,205.289993
"2016-03-08",203.5,207.5,202.199997,202.600006,4178700,202.600006
"2016-03-09",204.520004,209.369995,202.789993,208.720001,3208600,208.720001
"2016-03-10",210,213.289993,200.669998,205.179993,5192500,205.179993
"2016-03-11",207.929993,209.419998,205.330002,207.5,3343100,207.5
"2016-03-14",212.649994,216.720001,210.639999,215.149994,4065700,215.149994
"2016-03-15",214.270004,218.970001,211.5,218.339996,3180500,218.339996
"2016-03-16",218,222.580002,217.020004,221.929993,3516700,221.929993
"2016-03-17",221.470001,228.5,220,226.380005,3782900,226.380005
"2016-03-18",229.100006,234.479996,228.059998,232.740005,4711800,232.740005
"2016-03-21",235.339996,239.880005,235,238.320007,5307800,238.320007
"2016-03-22",237.210007,238.990005,232.559998,234.240005,4316000,234.240005
"2016-03-23",232.369995,234.729996,222.029999,222.580002,4948800,222.580002
"2016-03-24",215.779999,228.889999,215,227.75,4960900,227.75
"2016-03-28",231.610001,234.809998,225,230.259995,3925700,230.259995
"2016-03-29",229.889999,232.380005,225.330002,230.130005,4014300,230.130005
"2016-03-30",235.089996,235.5,226.5,226.889999,4033000,226.889999
"2016-03-31",229.339996,237.419998,225.009995,229.770004,8012900,229.770004
"2016-04-01",244.830002,247.899994,233.25,237.589996,15997500,237.589996
"2016-04-04",249.119995,252.119995,243.639999,246.990005,13475300,246.990005
"2016-04-05",240.5,256.559998,240,255.470001,9948700,255.470001
"2016-04-06",253.970001,267.73999,253.449997,265.420013,11705500,265.420013
"2016-04-07",266.450012,269.339996,254.509995,257.200012,8856200,257.200012
"2016-04-08",260.5,260.820007,248.020004,250.070007,7363900,250.070007
"2016-04-11",251,258.98999,245.300003,249.919998,9161700,249.919998
"2016-04-12",249.5,251.800003,243.630005,247.820007,5763200,247.820007
"2016-04-13",248.509995,255.5,247.330002,254.529999,4925600,254.529999
"2016-04-14",253,256.839996,251.050003,251.860001,4132200,251.860001
"2016-04-15",251.309998,254.600006,249.119995,254.509995,3752400,254.509995
"2016-04-18",252.229996,258.309998,251.660004,253.880005,4271400,253.880005
"2016-04-19",253.119995,254.369995,241.25,247.369995,6357500,247.369995
"2016-04-20",246.259995,253.660004,241.5,249.970001,5194100,249.970001
"2016-04-21",248.990005,250.899994,246.910004,248.289993,2783100,248.289993
"2016-04-22",248.889999,254,245.710007,253.75,3786300,253.75
"2016-04-25",253.009995,257.380005,250.759995,251.820007,3670300,251.820007
"2016-04-26",252.050003,255.729996,249.389999,253.740005,3223800,253.740005
"2016-04-27",252.75,255,249.399994,251.470001,3205800,251.470001
"2016-04-28",249.850006,253.429993,247.440002,247.710007,2519000,247.710007
"2016-04-29",248.139999,248.429993,237.809998,240.759995,5413800,240.759995
"2016-05-02",241.5,243.190002,234.820007,241.800003,3843900,241.800003
"2016-05-03",237.360001,238.910004,231.619995,232.320007,4302200,232.320007
"2016-05-04",230.289993,234.460007,220.399994,222.559998,8700500,222.559998
"2016-05-05",228.460007,228.639999,209.789993,211.529999,11254800,211.529999
"2016-05-06",210.869995,216.369995,208.110001,214.929993,5685200,214.929993
"2016-05-09",215.720001,216.149994,206.800003,208.919998,4776400,208.919998
"2016-05-10",207.550003,209.470001,205,208.690002,4070600,208.690002
"2016-05-11",207.589996,215.479996,206.050003,208.960007,5161900,208.960007
"2016-05-12",211.440002,211.669998,203.660004,207.279999,3650500,207.279999
"2016-05-13",207.779999,211.199997,206.699997,207.610001,2822800,207.610001
"2016-05-16",208.149994,213.149994,207.919998,208.289993,2949400,208.289993
"2016-05-17",209.050003,209.820007,204.020004,204.660004,2843600,204.660004
"2016-05-18",209.149994,215.309998,207.75,211.169998,5617500,211.169998
"2016-05-19",213.619995,216.789993,207.300003,215.210007,6866300,215.210007
"2016-05-20",216.990005,220.550003,216.350006,220.279999,9007100,220.279999
"2016-05-23",219.869995,222.600006,215.860001,216.220001,5102500,216.220001
"2016-05-24",216.600006,218.740005,215.179993,217.910004,3013800,217.910004
"2016-05-25",217.910004,221.360001,216.509995,219.580002,3126800,219.580002
"2016-05-26",220.5,225.259995,219.050003,225.119995,4072400,225.119995
"2016-05-27",224.990005,225.929993,220.75,223.039993,3650300,223.039993
"2016-05-31",223.039993,224.75,221.5,223.229996,2789000,223.229996
"2016-06-01",221.479996,222.399994,216.889999,219.559998,2982700,219.559998
"2016-06-02",219.589996,219.910004,217.110001,218.960007,2032800,218.960007
"2016-06-03",220,221.940002,218.009995,218.990005,2229000,218.990005
"2016-06-06",218,220.899994,215.449997,220.679993,2249500,220.679993
"2016-06-07",222.240005,234.440002,221.520004,232.339996,6213600,232.339996
"2016-06-08",233.800003,240.850006,232.610001,235.520004,5972000,235.520004
"2016-06-09",234.979996,235.330002,227.059998,229.360001,4492100,229.360001
"2016-06-10",227.389999,227.970001,218.419998,218.789993,6026600,218.789993
"2016-06-13",219.5,225.770004,217.660004,217.869995,4193000,217.869995
"2016-06-14",218.880005,222.199997,212.529999,214.960007,3580200,214.960007
"2016-06-15",216.949997,221.899994,215.130005,217.699997,2908500,217.699997
"2016-06-16",217.419998,218.039993,213.5,217.929993,2440300,217.929993
"2016-06-17",217.809998,219.990005,214.5,215.470001,3112600,215.470001
"2016-06-20",219.5,223.75,218.229996,219.699997,3555500,219.699997
"2016-06-21",220.679993,222.570007,218.809998,219.610001,4529000,219.610001
"2016-06-22",199.470001,205.949997,195.75,196.660004,23742400,196.660004
"2016-06-23",195.690002,197.550003,192.130005,196.399994,10130700,196.399994
"2016-06-24",190.050003,195.119995,189.729996,193.149994,7026500,193.149994
"2016-06-27",190.860001,198.809998,187.869995,198.550003,7205400,198.550003
"2016-06-28",201.889999,204.050003,199.410004,201.789993,6212400,201.789993
"2016-06-29",205.130005,211.779999,203,210.190002,5994900,210.190002
"2016-06-30",212.970001,213.5,209.020004,212.279999,4843100,212.279999
"2016-07-01",206.139999,218.240005,206,216.5,5400000,216.5
"2016-07-05",209.729996,214.539993,208,213.979996,5175300,213.979996
"2016-07-06",210,215.229996,209,214.440002,4919900,214.440002
"2016-07-07",213.100006,218.119995,213.009995,215.940002,3612000,215.940002
"2016-07-08",217.800003,219.809998,214.5,216.779999,4074800,216.779999
"2016-07-11",219.960007,226.779999,219.509995,224.779999,5429800,224.779999
"2016-07-12",224.100006,227.5,223.220001,224.649994,4571300,224.649994
"2016-07-13",225.5,225.589996,220.289993,222.529999,3567100,222.529999
"2016-07-14",223.119995,224.940002,221.050003,221.529999,2675800,221.529999
"2016-07-15",222.520004,222.75,219.639999,220.399994,2234200,220.399994
"2016-07-18",219.639999,227.089996,218.300003,226.25,3412100,226.25
"2016-07-19",225,229.100006,224.75,225.259995,3115100,225.259995
"2016-07-20",226.470001,229.800003,225,228.360001,2568500,228.360001
"2016-07-21",226,227.850006,219.100006,220.5,4428700,220.5
"2016-07-22",221.990005,224.5,218.880005,222.270004,2579700,222.270004
"2016-07-25",222.270004,231.389999,221.369995,230.009995,4490700,230.009995
"2016-07-26",227.690002,230,225.300003,229.509995,3430000,229.509995
"2016-07-27",229.339996,233.360001,226.919998,228.490005,2889000,228.490005
"2016-07-28",227.949997,230.759995,226.600006,230.610001,2419100,230.610001
"2016-07-29",230.699997,235.279999,230.240005,234.789993,3070800,234.789993
"2016-08-01",235.5,236.630005,229.380005,230.009995,4016300,230.009995
"2016-08-02",229.369995,229.869995,221.399994,227.199997,3934400,227.199997
"2016-08-03",227.369995,229.699997,224.210007,225.789993,3887800,225.789993
"2016-08-04",225.690002,230.860001,222.050003,230.610001,4147000,230.610001
"2016-08-05",230,232,227.399994,230.029999,3205200,230.029999
"2016-08-08",228,229.600006,226.089996,226.160004,2263600,226.160004
"2016-08-09",226.820007,231.539993,226.649994,229.080002,2207800,229.080002
"2016-08-10",228.240005,229.869995,224.619995,225.649994,2338300,225.649994
"2016-08-11",226.169998,227.570007,223.410004,224.910004,1880900,224.910004
"2016-08-12",225.410004,226.649994,224.039993,225.610001,1813500,225.610001
"2016-08-15",226.020004,229.5,224.929993,225.589996,2034300,225.589996
"2016-08-16",225.490005,227.190002,223.410004,223.610001,2267100,223.610001
"2016-08-17",224.330002,224.830002,222.800003,223.240005,1787100,223.240005
"2016-08-18",223.820007,225.660004,222.289993,223.509995,1714500,223.509995
"2016-08-19",223.539993,225.169998,222.529999,225,1659500,225
"2016-08-22",224.169998,225.110001,222.679993,222.929993,2065500,222.929993
"2016-08-23",224.320007,228.490005,222.800003,224.839996,4784400,224.839996
"2016-08-24",227.050003,227.149994,222.220001,222.619995,2570700,222.619995
"2016-08-25",223.110001,223.800003,220.770004,220.960007,1762500,220.960007
"2016-08-26",222.139999,222.860001,218.820007,219.990005,2239000,219.990005
"2016-08-29",220.149994,220.399994,215,215.199997,3266300,215.199997
"2016-08-30",216.110001,216.110001,210.520004,211.339996,3168900,211.339996
"2016-08-31",210.429993,212.600006,208.649994,212.009995,3276500,212.009995
"2016-09-01",209.009995,211.100006,200.5,200.770004,7943100,200.770004
"2016-09-02",202.330002,203.199997,196.199997,197.779999,5977400,197.779999
"2016-09-06",199.020004,203.25,199,202.830002,4390600,202.830002
"2016-09-07",205.5,206.5,200.710007,201.710007,3640900,201.710007
"2016-09-08",199.550003,199.889999,196.360001,197.360001,3377900,197.360001
"2016-09-09",199.089996,199.919998,193.699997,194.470001,3757000,194.470001
"2016-09-12",195,201.369995,194.100006,198.300003,3715200,198.300003
"2016-09-13",197.059998,198.490005,193.449997,196.050003,3589400,196.050003
"2016-09-14",195.75,197.919998,194.860001,196.410004,2254500,196.410004
"2016-09-15",196.490005,202.520004,196.399994,200.419998,3077200,200.419998
"2016-09-16",200.419998,205.699997,199,205.399994,3107800,205.399994
"2016-09-19",207,209.429993,205,206.339996,2299500,206.339996
"2016-09-20",206.850006,207.75,203.910004,204.639999,2410500,204.639999
"2016-09-21",206.369995,207,201.559998,205.220001,2633500,205.220001
"2016-09-22",206.399994,207.279999,203,206.429993,2382900,206.429993
"2016-09-23",205.990005,210.179993,205.669998,207.449997,2905200,207.449997
"2016-09-26",206.5,211,206.5,208.990005,2394400,208.990005
"2016-09-27",209.649994,209.979996,204.610001,205.809998,3373200,205.809998
"2016-09-28",207.509995,208.25,205.259995,206.270004,2088400,206.270004
"2016-09-29",205.600006,207.330002,200.580002,200.699997,2727000,200.699997
"2016-09-30",202.210007,204.979996,199.550003,204.029999,2586300,204.029999
"2016-10-03",212.300003,215.669998,208.25,213.699997,5999900,213.699997
"2016-10-04",213.100006,213.320007,208.820007,211.410004,3541500,211.410004
"2016-10-05",212.240005,213.149994,208.119995,208.460007,1877500,208.460007
"2016-10-06",202.460007,204.210007,200.210007,201,4703400,201
"2016-10-07",201,201.320007,195.800003,196.610001,3493000,196.610001
"2016-10-10",201.350006,204.139999,199.660004,200.949997,3316300,200.949997
"2016-10-11",201.850006,202.199997,198.309998,200.100006,2328400,200.100006
"2016-10-12",200.949997,203.880005,200.419998,201.509995,1970700,201.509995
"2016-10-13",200.5,200.899994,197.050003,200.240005,2494600,200.240005
"2016-10-14",200.660004,201.429993,196.300003,196.509995,4269900,196.509995
"2016-10-17",197.050003,198.389999,192,193.960007,4554100,193.960007
"2016-10-18",195.990005,199.470001,193.259995,199.100006,5680500,199.100006
"2016-10-19",199.740005,206.660004,198.059998,203.559998,6991200,203.559998
"2016-10-20",202.119995,203,197.050003,199.100006,5072900,199.100006
"2016-10-21",198.600006,201.570007,197.410004,200.089996,2943400,200.089996
"2016-10-24",201,203.949997,200.25,202.759995,2751600,202.759995
"2016-10-25",202.899994,204.690002,201.199997,202.339996,2445000,202.339996
"2016-10-26",201,203.190002,200.100006,202.240005,5632800,202.240005
"2016-10-27",211.339996,213.699997,201.649994,204.009995,13093700,204.009995
"2016-10-28",204,205.320007,199.830002,199.970001,4280100,199.970001
"2016-10-31",202.490005,202.490005,195.809998,197.729996,4692300,197.729996
"2016-11-01",198.039993,198.5,188.110001,190.789993,7060000,190.789993
"2016-11-02",190.050003,192.699997,187.509995,188.020004,4253400,188.020004
"2016-11-03",189,191.470001,187.039993,187.419998,2653000,187.419998
"2016-11-04",189,193.460007,185.960007,190.559998,5146000,190.559998
"2016-11-07",193.589996,194.289993,190.050003,193.210007,3870100,193.210007
"2016-11-08",193.789993,197.490005,191.259995,194.940002,3267600,194.940002
"2016-11-09",186.880005,192,183.949997,190.059998,8173100,190.059998
"2016-11-10",191.050003,191.610001,180.419998,185.350006,6750300,185.350006
"2016-11-11",184.240005,188.880005,183,188.559998,3988500,188.559998
"2016-11-14",188,188.25,178.190002,181.449997,6552200,181.449997
"2016-11-15",182.779999,186.429993,182.050003,183.770004,3902000,183.770004
"2016-11-16",182.649994,184.729996,181.210007,183.929993,3434400,183.929993
"2016-11-17",183.490005,189.490005,182.110001,188.660004,4887100,188.660004
"2016-11-18",190.649994,193,185,185.020004,5210300,185.020004
"2016-11-21",185.039993,188.889999,184.410004,184.520004,4361000,184.520004
"2016-11-22",185.839996,191.470001,183.710007,191.169998,5603400,191.169998
"2016-11-23",190.610001,195.639999,189,193.139999,4891900,193.139999
"2016-11-25",193.639999,197.240005,193.639999,196.649994,2366100,196.649994
"2016-11-28",195.479996,199.350006,194.550003,196.119995,4529200,196.119995
"2016-11-29",195.559998,196.729996,189.5,189.570007,4439300,189.570007
"2016-11-30",191,191.889999,187.5,189.399994,3547100,189.399994
"2016-12-01",188.25,188.529999,181,181.880005,5126400,181.880005
"2016-12-02",182.880005,184.880005,180,181.470001,4042300,181.470001
"2016-12-05",182.509995,188.889999,182.509995,186.800003,4072200,186.800003
"2016-12-06",185.520004,186.580002,182.679993,185.850006,3391600,185.850006
"2016-12-07",186.149994,193.399994,185,193.149994,5461900,193.149994
"2016-12-08",192.050003,192.5,189.539993,192.289993,3194100,192.289993
"2016-12-09",190.869995,193.839996,190.809998,192.179993,2722500,192.179993
"2016-12-12",192.800003,194.419998,191.179993,192.429993,2438900,192.429993
"2016-12-13",193.179993,201.279999,193,198.149994,6823900,198.149994
"2016-12-14",198.740005,203,196.759995,198.690002,4150900,198.690002
"2016-12-15",198.410004,200.740005,197.389999,197.580002,3219600,197.580002
"2016-12-16",198.080002,202.589996,197.600006,202.490005,3796900,202.490005
"2016-12-19",202.490005,204.449997,199.839996,202.729996,3488100,202.729996
"2016-12-20",203.050003,209,202.5,208.789993,4689100,208.789993
"2016-12-21",208.449997,212.229996,207.410004,207.699997,5207600,207.699997
"2016-12-22",208.220001,209.990005,206.5,208.449997,3111100,208.449997
"2016-12-23",208,213.449997,207.710007,213.339996,4670500,213.339996
"2016-12-27",214.880005,222.25,214.419998,219.529999,5915700,219.529999
"2016-12-28",221.529999,223.800003,217.199997,219.740005,3782500,219.740005
"2016-12-29",218.559998,219.199997,214.119995,214.679993,4045000,214.679993
"2016-12-30",216.300003,217.5,211.679993,213.690002,4642600,213.690002
"2017-01-03",214.860001,220.330002,210.960007,216.990005,5923300,216.990005
"2017-01-04",214.75,228,214.309998,226.990005,11213500,226.990005
"2017-01-05",226.419998,227.479996,221.949997,226.75,5911700,226.75
"2017-01-06",226.929993,230.309998,225.449997,229.009995,5527900,229.009995
"2017-01-09",228.970001,231.919998,228,231.279999,3979500,231.279999
"2017-01-10",232,232,226.889999,229.869995,3660000,229.869995
"2017-01-11",229.070007,229.979996,226.679993,229.729996,3650800,229.729996
"2017-01-12",229.059998,230.699997,225.580002,229.589996,3790200,229.589996
"2017-01-13",230,237.850006,229.589996,237.75,6093000,237.75
"2017-01-17",236.699997,239.960007,234.369995,235.580002,4617500,235.580002
"2017-01-18",236.649994,239.710007,235.580002,238.360001,3769000,238.360001
"2017-01-19",247.25,248.679993,240.75,243.759995,7732300,243.759995
"2017-01-20",245.460007,246,243.009995,244.729996,4204300,244.729996
"2017-01-23",245.850006,250.889999,245.5,248.919998,6262900,248.919998
"2017-01-24",250,254.800003,249.649994,254.610001,4965500,254.610001
"2017-01-25",257.309998,258.459991,251.800003,254.470001,5142600,254.470001
"2017-01-26",254.289993,255.740005,250.75,252.509995,3152100,252.509995
"2017-01-27",251.380005,253,248.520004,252.949997,3166300,252.949997
"2017-01-30",252.529999,255.289993,247.100006,250.630005,3801100,250.630005
"2017-01-31",249.240005,255.889999,247.699997,251.929993,4116100,251.929993
"2017-02-01",253.050003,253.199997,249.050003,249.240005,3958800,249.240005
"2017-02-02",248.339996,252.419998,247.710007,251.550003,2499800,251.550003
"2017-02-03",251.910004,252.179993,249.679993,251.330002,2186700,251.330002
"2017-02-06",251,257.820007,250.630005,257.769989,3562500,257.769989
"2017-02-07",258.190002,260,256.420013,257.480011,4244800,257.480011
"2017-02-08",257.350006,263.359985,256.200012,262.079987,3933000,262.079987
"2017-02-09",266.25,271.179993,266.149994,269.200012,7820200,269.200012
"2017-02-10",269.790009,270.950012,266.109985,269.230011,3619700,269.230011
"2017-02-13",270.73999,280.790009,270.51001,280.600006,7029600,280.600006
"2017-02-14",279.029999,287.390015,278.609985,280.980011,7345200,280.980011
"2017-02-15",280,282.23999,276.440002,279.76001,4947900,279.76001
"2017-02-16",277.600006,280,268.5,268.950012,7077300,268.950012
"2017-02-17",265.799988,272.890015,264.149994,272.230011,6257100,272.230011
"2017-02-21",275.450012,281.399994,274.01001,277.390015,5676700,277.390015
"2017-02-22",280.309998,283.450012,272.600006,273.51001,8755000,273.51001
"2017-02-23",264,264.660004,255.559998,255.990005,14915200,255.990005
"2017-02-24",252.660004,258.25,250.199997,257,8171600,257
"2017-02-27",248.169998,248.360001,242.009995,246.229996,11460800,246.229996
"2017-02-28",244.190002,251,243.899994,249.990005,6078100,249.990005
"2017-03-01",254.179993,254.850006,249.110001,250.020004,4809500,250.020004
"2017-03-02",249.710007,253.279999,248.270004,250.479996,3351800,250.479996
"2017-03-03",250.740005,251.899994,249,251.570007,2919400,251.570007
"2017-03-06",247.910004,251.699997,247.509995,251.210007,3355500,251.210007
"2017-03-07",251.919998,253.889999,248.320007,248.589996,3459500,248.589996
"2017-03-08",247,250.070007,245.320007,246.869995,3725200,246.869995
"2017-03-09",247.630005,248.660004,243,244.899994,3879300,244.899994
"2017-03-10",246.210007,246.5,243,243.690002,3066300,243.690002
"2017-03-13",244.820007,246.850006,242.779999,246.169998,3022600,246.169998
"2017-03-14",246.110001,258.119995,246.020004,258,7598400,258
"2017-03-15",257,261,254.270004,255.729996,5330800,255.729996
"2017-03-16",262.399994,265.75,259.059998,262.049988,7132200,262.049988
"2017-03-17",264,265.329987,261.200012,261.5,6497500,261.5
"2017-03-20",260.600006,264.549988,258.820007,261.920013,3614300,261.920013
"2017-03-21",262.829987,264.799988,250.240005,250.679993,6908600,250.679993
"2017-03-22",251.559998,255.070007,250.509995,255.009995,4059300,255.009995
"2017-03-23",255.389999,257.670013,253.300003,254.779999,3320200,254.779999
"2017-03-24",255.699997,263.890015,255.009995,263.160004,5647300,263.160004
"2017-03-27",260.600006,270.570007,259.75,270.220001,6230800,270.220001
"2017-03-28",277.019989,280.679993,275,277.450012,7987600,277.450012
"2017-03-29",278.339996,279.600006,275.540009,277.380005,3676200,277.380005
"2017-03-30",278.040009,282,277.209991,277.920013,4148400,277.920013
"2017-03-31",278.730011,279.679993,276.320007,278.299988,3294600,278.299988
"2017-04-03",286.899994,299,284.579987,298.519989,13888600,298.519989
"2017-04-04",296.890015,304.809998,294.529999,303.700012,10134600,303.700012
"2017-04-05",302.040009,304.880005,294.200012,295,7880900,295
"2017-04-06",296.880005,301.940002,294.100006,298.700012,5520600,298.700012
"2017-04-07",297.5,302.690002,297.149994,302.540009,4579600,302.540009
"2017-04-10",309.149994,313.730011,308.709991,312.390015,7664500,312.390015
"2017-04-11",313.380005,313.470001,305.5,308.709991,5724600,308.709991
"2017-04-12",306.339996,308.450012,296.320007,296.839996,6050700,296.839996
"2017-04-13",296.700012,307.390015,295.299988,304,9284600,304
"2017-04-17",302.700012,304,298.679993,301.440002,4138700,301.440002
"2017-04-18",299.700012,300.839996,297.899994,300.25,3035700,300.25
"2017-04-19",302.459991,306.619995,302.109985,305.519989,3898000,305.519989
"2017-04-20",306.51001,309.149994,300.230011,302.51001,6149400,302.51001
"2017-04-21",302,306.399994,300.420013,305.600006,4509800,305.600006
"2017-04-24",309.220001,310.549988,306.019989,308.029999,5083500,308.029999
"2017-04-25",308,313.980011,305.859985,313.790009,6737700,313.790009
"2017-04-26",312.369995,314.5,309,310.170013,4695000,310.170013
"2017-04-27",311.690002,313.089996,307.5,308.630005,3468600,308.630005
"2017-04-28",309.829987,314.799988,308,314.070007,4505500,314.070007
"2017-05-01",314.880005,327.25,314.809998,322.829987,8829600,322.829987
"2017-05-02",324,327.660004,316.559998,318.890015,5382800,318.890015
"2017-05-03",317.670013,321.529999,310.450012,311.019989,7133400,311.019989
"2017-05-04",307.440002,307.769989,290.76001,295.459991,14152000,295.459991
"2017-05-05",298,308.549988,296.799988,308.350006,8177300,308.350006
"2017-05-08",310.899994,313.790009,305.820007,307.190002,7006500,307.190002
"2017-05-09",309.380005,321.98999,309.100006,321.26001,9676500,321.26001
"2017-05-10",321.559998,325.5,318.119995,325.220001,5741600,325.220001
"2017-05-11",323.399994,326,319.600006,323.100006,4753800,323.100006
"2017-05-12",325.480011,327,321.529999,324.809998,4121600,324.809998
"2017-05-15",318.380005,320.200012,312.529999,315.880005,7622000,315.880005
"2017-05-16",317.589996,320.059998,315.140015,317.01001,4152500,317.01001
"2017-05-17",314.390015,314.630005,305.5,306.109985,6711900,306.109985
"2017-05-18",307,313.940002,305.309998,313.059998,5653800,313.059998
"2017-05-19",315.5,316.5,310.200012,310.829987,4687600,310.829987
"2017-05-22",312.799988,314.369995,306.799988,310.350006,4329200,310.350006
"2017-05-23",310.459991,310.730011,303.480011,303.859985,4318400,303.859985
"2017-05-24",306.51001,311,305.399994,310.220001,5033300,310.220001
"2017-05-25",311.019989,316.970001,307.809998,316.829987,5014000,316.829987
"2017-05-26",317.279999,325.48999,316.309998,325.140015,7802200,325.140015
"2017-05-30",326,336.279999,325.76001,335.100006,7782900,335.100006
"2017-05-31",337.690002,342.890015,335.160004,341.01001,9963400,341.01001
"2017-06-01",344,344.880005,337.290009,340.369995,7608000,340.369995
"2017-06-02",339.769989,342.880005,335.929993,339.850006,5590200,339.850006
"2017-06-05",338.5,348.440002,334.209991,347.320007,6784400,347.320007
"2017-06-06",344.700012,359.48999,339.970001,352.850006,11086800,352.850006
"2017-06-07",356.339996,360.5,355.140015,359.649994,9398000,359.649994
"2017-06-08",363.75,371.899994,360.220001,370,9061500,370
"2017-06-09",374.420013,376.869995,354.799988,357.320007,17261400,357.320007
"2017-06-12",357.98999,364.5,350.619995,359.01001,10517700,359.01001
"2017-06-13",367.619995,376,366.609985,375.950012,11807900,375.950012
"2017-06-14",381.089996,384.25,376.309998,380.660004,12818400,380.660004
"2017-06-15",372.5,375.459991,366.48999,375.339996,10426500,375.339996
"2017-06-16",377.980011,378.01001,370.100006,371.399994,6731000,371.399994
"2017-06-19",375,376.700012,367.799988,369.799988,6549300,369.799988
"2017-06-20",376.670013,378.880005,369.730011,372.23999,7438700,372.23999
"2017-06-21",374.350006,376.98999,368.019989,376.399994,4923200,376.399994
"2017-06-22",377.98999,385,373.570007,382.609985,7529800,382.609985
"2017-06-23",382.450012,386.98999,379.350006,383.450012,6445800,383.450012
"2017-06-26",386.690002,386.950012,373.100006,377.48999,6604100,377.48999
"2017-06-27",376.399994,376.399994,362.019989,362.369995,6996400,362.369995
"2017-06-28",366.679993,371.73999,362.519989,371.23999,6302500,371.23999
"2017-06-29",370.609985,371,354.100006,360.75,8221000,360.75
"2017-06-30",363.709991,366.769989,359.619995,361.609985,5848500,361.609985
"2017-07-03",370.23999,371.350006,351.5,352.619995,6305400,352.619995
"2017-07-05",347.200012,347.23999,326.329987,327.089996,17046700,327.089996
"2017-07-06",317.26001,320.790009,306.299988,308.829987,19324500,308.829987
"2017-07-07",313.5,317,307.380005,313.220001,14176900,313.220001
"2017-07-10",312.899994,317.940002,303.130005,316.049988,13820900,316.049988
"2017-07-11",316,327.279999,314.299988,327.220001,11559400,327.220001
"2017-07-12",330.399994,333.100006,324.5,329.519989,10346100,329.519989
"2017-07-13",330.109985,331.600006,319.970001,323.410004,8594500,323.410004
"2017-07-14",323.190002,328.420013,321.220001,327.779999,5625200,327.779999
"2017-07-17",325.540009,327.100006,313.450012,319.570007,9876900,319.570007
"2017-07-18",317.5,329.130005,315.660004,328.23999,6373700,328.23999
"2017-07-19",328.230011,331.649994,323.220001,325.26001,6357000,325.26001
"2017-07-20",326.899994,330.220001,324.200012,329.920013,5166200,329.920013
"2017-07-21",329.459991,331.26001,325.799988,328.399994,4901600,328.399994
"2017-07-24",330.23999,343.399994,330.01001,342.519989,8637100,342.519989
"2017-07-25",345,345.600006,334.149994,339.600006,6989200,339.600006
"2017-07-26",340.359985,345.5,338.119995,343.850006,4820800,343.850006
"2017-07-27",346,347.5,326.290009,334.459991,8302400,334.459991
"2017-07-28",336.890015,339.600006,332.51001,335.070007,4880400,335.070007
"2017-07-31",335.5,341.48999,321.040009,323.470001,8535100,323.470001
"2017-08-01",323,324.450012,316.130005,319.570007,8303100,319.570007
"2017-08-02",318.940002,327.119995,311.220001,325.890015,13091500,325.890015
"2017-08-03",345.329987,350,343.149994,347.089996,13535000,347.089996
"2017-08-04",347,357.269989,343.299988,356.910004,9268900,356.910004
"2017-08-07",357.350006,359.480011,352.75,355.170013,6324500,355.170013
"2017-08-08",357.529999,368.579987,357.399994,365.220001,7449800,365.220001
"2017-08-09",361,370,358.950012,363.529999,6892100,363.529999
"2017-08-10",361.600006,366.649994,354.660004,355.399994,7092900,355.399994
"2017-08-11",356.970001,361.26001,353.619995,357.869995,4365800,357.869995
"2017-08-14",364.630005,367.660004,362.600006,363.799988,4519200,363.799988
"2017-08-15",365.200012,365.48999,359.369995,362.329987,3085100,362.329987
"2017-08-16",363,366.5,362.519989,362.910004,3413800,362.910004
"2017-08-17",361.209991,363.299988,351.589996,351.920013,5027700,351.920013
"2017-08-18",352.910004,354,345.799988,347.459991,5408200,347.459991
"2017-08-21",345.820007,345.820007,331.850006,337.859985,6495400,337.859985
"2017-08-22",341.130005,342.23999,337.369995,341.350006,4322000,341.350006
"2017-08-23",338.98999,353.48999,338.299988,352.769989,4954500,352.769989
"2017-08-24",352.519989,356.660004,349.73999,352.929993,4584700,352.929993
"2017-08-25",354.23999,355.690002,347.299988,348.049988,3484000,348.049988
"2017-08-28",347.279999,347.350006,339.720001,345.660004,3764000,345.660004
"2017-08-29",339.480011,349.049988,338.75,347.359985,4073700,347.359985
"2017-08-30",349.670013,353.470001,347,353.179993,3412900,353.179993
"2017-08-31",353.549988,358.440002,352.820007,355.899994,4072800,355.899994
"2017-09-01",356.119995,357.589996,353.690002,355.399994,3049500,355.399994
"2017-09-05",353.799988,355.48999,345.890015,349.589996,3835100,349.589996
"2017-09-06",349.5,350.980011,341.559998,344.529999,4091400,344.529999
"2017-09-07",345.980011,352.480011,343.450012,350.609985,4239200,350.609985
"2017-09-08",348.98999,349.779999,342.299988,343.399994,3263500,343.399994
"2017-09-11",351.350006,363.709991,350,363.690002,7667100,363.690002
"2017-09-12",364.48999,368.76001,360.399994,362.75,5972900,362.75
"2017-09-13",363.820007,368.070007,359.589996,366.230011,4185200,366.230011
"2017-09-14",364.329987,377.959991,362.630005,377.640015,7202500,377.640015
"2017-09-15",374.51001,380,372.700012,379.809998,5420500,379.809998
"2017-09-18",380.25,389.609985,377.679993,385,7188000,385
"2017-09-19",380,382.390015,373.570007,375.100006,6451900,375.100006
"2017-09-20",373,378.25,371.070007,373.910004,4919100,373.910004
"2017-09-21",374.899994,376.829987,364.51001,366.480011,4618200,366.480011
"2017-09-22",366.48999,369.899994,350.880005,351.089996,8159400,351.089996
"2017-09-25",353.149994,357.470001,342.880005,344.98999,7605900,344.98999
"2017-09-26",350.929993,351.23999,340.899994,345.25,7156300,345.25
"2017-09-27",349.899994,351.48999,340.5,340.970001,6060300,340.970001
"2017-09-28",339.880005,342.75,335.399994,339.600006,5319600,339.600006
"2017-09-29",341.859985,344.679993,338.600006,341.100006,5107100,341.100006
"2017-10-02",342.519989,343.700012,335.51001,341.529999,5286800,341.529999
"2017-10-03",335.899994,348.549988,331.279999,348.140015,10153600,348.140015
"2017-10-04",351.25,358.619995,349.600006,355.01001,8163500,355.01001
"2017-10-05",356,357.440002,351.350006,355.329987,4171700,355.329987
"2017-10-06",353.100006,360.100006,352.25,356.880005,4297500,356.880005
"2017-10-09",349.649994,351.75,342.670013,342.940002,7493700,342.940002
"2017-10-10",346.799988,355.630005,345.529999,355.589996,6978500,355.589996
"2017-10-11",353.890015,357.600006,351.149994,354.600006,4500800,354.600006
"2017-10-12",352.950012,359.779999,352.640015,355.679993,4087000,355.679993
"2017-10-13",356.980011,358.48999,353.679993,355.570007,3540500,355.570007
"2017-10-16",353.76001,354.480011,347.160004,350.600006,5375500,350.600006
"2017-10-17",350.910004,356.220001,350.070007,355.75,3293300,355.75
"2017-10-18",355.970001,363,354.130005,359.649994,4939100,359.649994
"2017-10-19",355.559998,357.149994,348.200012,351.809998,5061800,351.809998
"2017-10-20",352.690002,354.549988,344.339996,345.100006,4930400,345.100006
"2017-10-23",349.880005,349.950012,336.25,337.019989,5747300,337.019989
"2017-10-24",338.799988,342.799988,336.160004,337.339996,4491700,337.339996
"2017-10-25",336.700012,337.5,323.559998,325.839996,8594100,325.839996
"2017-10-26",327.779999,330.230011,323.200012,326.170013,5023500,326.170013
"2017-10-27",319.75,324.589996,316.660004,320.869995,6979700,320.869995
"2017-10-30",319.179993,323.779999,317.25,320.079987,4254400,320.079987
"2017-10-31",320.230011,331.950012,320.179993,331.529999,5672300,331.529999
"2017-11-01",332.25,332.609985,320.26001,321.079987,8457300,321.079987
"2017-11-02",300.130005,308.690002,292.630005,299.26001,19791400,299.26001
"2017-11-03",299.5,306.25,295.130005,306.089996,8894000,306.089996
"2017-11-06",307,307.5,299.01001,302.779999,6486000,302.779999
"2017-11-07",301.019989,306.5,300.029999,306.049988,5294300,306.049988
"2017-11-08",305.5,306.890015,301.299988,304.390015,4725300,304.390015
"2017-11-09",302.5,304.459991,296.299988,302.98999,5447100,302.98999
"2017-11-10",302.5,308.359985,301.850006,302.98999,4625400,302.98999
"2017-11-13",300.130005,316.799988,299.109985,315.399994,7584900,315.399994
"2017-11-14",315,316.350006,306.899994,308.700012,5676100,308.700012
"2017-11-15",306.01001,312.48999,301.5,311.299988,5978700,311.299988
"2017-11-16",313.98999,318.140015,311.299988,312.5,5822100,312.5
"2017-11-17",325.670013,326.670013,313.149994,315.049988,13735100,315.049988
"2017-11-20",313.790009,315.5,304.75,308.73999,8247700,308.73999
"2017-11-21",310.859985,318.230011,308.709991,317.809998,7261300,317.809998
"2017-11-22",316.769989,317.420013,311.839996,312.600006,4917600,312.600006
"2017-11-24",313.790009,316.410004,311,315.549988,3244100,315.549988
"2017-11-27",313.25,317.339996,309.51001,316.809998,4555900,316.809998
"2017-11-28",316.359985,320,313.920013,317.549988,4949500,317.549988
"2017-11-29",317.299988,318,301.230011,307.540009,8767400,307.540009
"2017-11-30",308.559998,310.700012,304.540009,308.850006,4351600,308.850006
"2017-12-01",305.440002,310.320007,305.049988,306.529999,4292900,306.529999
"2017-12-04",306.5,308.269989,300.609985,305.200012,5835100,305.200012
"2017-12-05",302,308,301,303.700012,4646500,303.700012
"2017-12-06",300.100006,313.390015,300,313.26001,7195300,313.26001
"2017-12-07",312,318.630005,311.049988,311.23999,4780600,311.23999
"2017-12-08",314.600006,316.980011,311.26001,315.130005,3468500,315.130005
"2017-12-11",314.630005,329.01001,313.75,328.910004,7938000,328.910004
"2017-12-12",330.450012,341.440002,330.029999,341.029999,8733200,341.029999
"2017-12-13",340.929993,344.220001,336.5,339.029999,6221500,339.029999
"2017-12-14",341.01001,347.440002,336.899994,337.890015,5799900,337.890015
"2017-12-15",342.040009,343.899994,335.76001,343.450012,6933200,343.450012
"2017-12-18",344.899994,346.730011,337.579987,338.869995,5476200,338.869995
"2017-12-19",340.26001,341.48999,330.299988,331.100006,6825000,331.100006
"2017-12-20",332.690002,333.100006,325.040009,328.980011,5953800,328.980011
"2017-12-21",329.589996,333.73999,327.209991,331.660004,4385200,331.660004
"2017-12-22",329.51001,330.920013,324.820007,325.200012,4215800,325.200012
"2017-12-26",323.829987,323.940002,316.579987,317.290009,4378400,317.290009
"2017-12-27",316,317.679993,310.75,311.640015,4712100,311.640015
"2017-12-28",311.75,315.820007,309.540009,315.359985,4316300,315.359985
"2017-12-29",316.179993,316.410004,310,311.350006,3777200,311.350006
"2018-01-02",312,322.109985,311,320.529999,4352200,320.529999
"2018-01-03",321,325.25,315.549988,317.25,4521500,317.25
"2018-01-04",312.869995,318.549988,305.679993,314.619995,9946300,314.619995
"2018-01-05",316.619995,317.23999,312,316.579987,4591200,316.579987
"2018-01-08",316,337.019989,315.5,336.410004,9859400,336.410004
"2018-01-09",335.160004,338.799988,327.399994,333.690002,7146600,333.690002
"2018-01-10",332.200012,337,330,334.799988,4309900,334.799988
"2018-01-11",335.23999,344.809998,333.26001,337.950012,6645500,337.950012
"2018-01-12",338.630005,340.410004,333.670013,336.220001,4825100,336.220001
"2018-01-16",337.540009,345,334.799988,340.059998,6474300,340.059998
"2018-01-17",340.470001,349,339.75,347.160004,7103500,347.160004
"2018-01-18",345.670013,352.299988,343.73999,344.570007,5685800,344.570007
"2018-01-19",345,350.589996,342.600006,350.019989,4888300,350.019989
"2018-01-22",349.399994,357.829987,349.200012,351.559998,6210400,351.559998
"2018-01-23",360,360.5,351,352.790009,5465400,352.790009
"2018-01-24",354.579987,354.75,343.519989,345.890015,5287500,345.890015
"2018-01-25",348.269989,349.200012,336.399994,337.640015,6740300,337.640015
"2018-01-26",341.5,344,335.709991,342.850006,4539400,342.850006
"2018-01-29",339.850006,350.850006,338.279999,349.529999,4747100,349.529999
"2018-01-30",345.140015,348.269989,342.170013,345.820007,4717700,345.820007
"2018-01-31",347.51001,356.190002,345.190002,354.309998,6214100,354.309998
"2018-02-01",351,359.660004,348.630005,349.25,4197700,349.25
"2018-02-02",348.440002,351.950012,340.51001,343.75,3704800,343.75
"2018-02-05",337.970001,344.470001,333,333.130005,4464100,333.130005
"2018-02-06",325.209991,336.220001,323.5,333.970001,5088400,333.970001
"2018-02-07",338.98999,346,335.660004,345,6969200,345
"2018-02-08",343.309998,348.619995,314.600006,315.230011,10314600,315.230011
"2018-02-09",319.929993,320.980011,294.76001,310.420013,12933700,310.420013
"2018-02-12",316.130005,318.079987,306.25,315.730011,6227800,315.730011
"2018-02-13",315.019989,324.190002,312.51001,323.660004,4560200,323.660004
"2018-02-14",320.839996,326.170013,318.519989,322.309998,3950700,322.309998
"2018-02-15",324.5,334.119995,322.399994,334.070007,5912900,334.070007
"2018-02-16",332.5,343.119995,331.640015,335.48999,5642600,335.48999
"2018-02-20",334.470001,340.839996,331.5,334.769989,4009400,334.769989
"2018-02-21",336.029999,339.690002,333.170013,333.299988,3219600,333.299988
"2018-02-22",335.529999,347.440002,334.75,346.170013,6969800,346.170013
"2018-02-23",347.829987,354.98999,347.100006,352.049988,5817400,352.049988
"2018-02-26",353.5,359,352.359985,357.420013,4340000,357.420013
"2018-02-27",356.25,359.98999,350.01001,350.98999,4797400,350.98999
"2018-02-28",352.570007,355.23999,342.220001,343.059998,6069700,343.059998
"2018-03-01",345.01001,348.670013,330.070007,330.929993,6885600,330.929993
"2018-03-02",326.980011,335.220001,322.970001,335.119995,5092800,335.119995
"2018-03-05",332.390015,337.75,329.290009,333.350006,3823800,333.350006
"2018-03-06",333.75,336.369995,327.029999,328.200012,4285700,328.200012
"2018-03-07",325.440002,332.5,321.73999,332.299988,5007300,332.299988
"2018-03-08",332.859985,333.299988,326.269989,329.100006,3566200,329.100006
"2018-03-09",324.100006,328.48999,322.369995,327.170013,5506800,327.170013
"2018-03-12",328.609985,347.209991,326.5,345.51001,8264000,345.51001
"2018-03-13",328.609985,347.209991,326.5,341.839996,5965800,341.839996
"2018-03-14",336.76001,339.809998,323.929993,326.630005,7967400,326.630005
"2018-03-15",329.380005,332.850006,321.100006,325.600006,6564800,325.600006
"2018-03-16",322.929993,327.399994,319.070007,321.350006,6117300,321.350006
"2018-03-19",316.5,320.75,309.670013,313.559998,7484300,313.559998
"2018-03-20",314.869995,316.25,308.76001,310.549988,4764300,310.549988
"2018-03-21",310.25,322.440002,310.190002,316.529999,5958400,316.529999
"2018-03-22",313.890015,318.820007,308.179993,309.100006,4939800,309.100006
"2018-03-23",311.25,311.25,300.450012,301.540009,6654900,301.540009
"2018-03-26",307.339996,307.589996,291.359985,304.179993,8375200,304.179993
"2018-03-27",304,304.269989,277.179993,279.179993,13872000,279.179993
"2018-03-28",264.579987,268.679993,252.100006,257.779999,21001400,257.779999
"2018-03-29",256.48999,270.959991,248.210007,266.130005,15170700,266.130005
"2018-04-02",256.26001,260.329987,244.589996,252.479996,16114000,252.479996
"2018-04-03",269.820007,273.350006,254.490005,267.529999,18844400,267.529999
"2018-04-04",252.779999,288.369995,252,286.940002,19896700,286.940002
"2018-04-05",289.339996,306.26001,288.200012,305.720001,19121100,305.720001
"2018-04-06",301,309.279999,295.5,299.299988,13520300,299.299988
"2018-04-09",300.369995,309.5,289.209991,289.660004,10249800,289.660004
"2018-04-10",298.970001,307.100006,293.679993,304.700012,10989800,304.700012
"2018-04-11",300.73999,308.980011,299.660004,300.929993,7482900,300.929993
"2018-04-12",302.320007,303.950012,293.679993,294.079987,7608800,294.079987
"2018-04-13",303.600006,303.950012,295.980011,300.339996,7327200,300.339996
"2018-04-16",299,299.660004,289.01001,291.209991,6338500,291.209991
"2018-04-17",288.869995,292.170013,282.51001,287.690002,7e+06,287.690002
"2018-04-18",291.079987,300.23999,288.160004,293.350006,6557700,293.350006
"2018-04-19",291.079987,301.01001,288.549988,300.079987,6090600,300.079987
"2018-04-20",295.170013,299.980011,289.75,290.23999,5627900,290.23999
"2018-04-23",291.290009,291.619995,282.329987,283.369995,4893400,283.369995
"2018-04-24",285,287.089996,278.459991,283.459991,5685300,283.459991
"2018-04-25",283.5,285.160004,277.25,280.690002,4013600,280.690002
"2018-04-26",278.75,285.790009,276.5,285.480011,4356000,285.480011
"2018-04-27",285.369995,294.470001,283.829987,294.079987,4364600,294.079987
"2018-04-30",293.609985,298.730011,292.5,293.899994,4228200,293.899994
"2018-05-01",293.51001,300.820007,293.220001,299.920013,4625600,299.920013
"2018-05-02",298.570007,306.850006,297.779999,301.149994,8970400,301.149994
"2018-05-03",278.790009,288.040009,275.230011,284.450012,17352100,284.450012
"2018-05-04",283,296.859985,279.519989,294.089996,8569400,294.089996
"2018-05-07",297.5,305.959991,295.170013,302.769989,8678200,302.769989
"2018-05-08",300.799988,307.75,299,301.970001,5930000,301.970001
"2018-05-09",300.410004,307.01001,300.049988,306.850006,5727400,306.850006
"2018-05-10",307.5,312.98999,304.109985,305.019989,5651600,305.019989
"2018-05-11",307.700012,308.880005,299.079987,301.059998,4679600,301.059998
"2018-05-14",303.320007,304.940002,291.619995,291.970001,7286800,291.970001
"2018-05-15",285.01001,286.959991,280.5,284.179993,9519200,284.179993
"2018-05-16",283.829987,288.809998,281.559998,286.480011,5674000,286.480011
"2018-05-17",285.899994,289.190002,283.970001,284.540009,4420600,284.540009
"2018-05-18",284.649994,284.649994,274,276.820007,7251900,276.820007
"2018-05-21",281.329987,291.48999,281.299988,284.48999,9182600,284.48999
"2018-05-22",287.76001,288,273.420013,275.01001,8945800,275.01001
"2018-05-23",277.76001,279.910004,274,279.070007,5985100,279.070007
"2018-05-24",278.399994,281.109985,274.890015,277.850006,4176700,277.850006
"2018-05-25",277.630005,279.640015,275.609985,278.850006,3875100,278.850006
"2018-05-29",278.51001,286.5,276.149994,283.76001,5666600,283.76001
"2018-05-30",283.290009,295.01001,281.600006,291.720001,7489700,291.720001
"2018-05-31",287.209991,290.369995,282.929993,284.730011,5919700,284.730011
"2018-06-01",285.859985,291.950012,283.839996,291.820007,5424400,291.820007
"2018-06-04",294.339996,299,293.549988,296.73999,4797800,296.73999
"2018-06-05",297.700012,297.799988,286.73999,291.130005,5995200,291.130005
"2018-06-06",300.5,322.170013,297.480011,319.5,18767300,319.5
"2018-06-07",316.149994,330,313.579987,316.089996,14345300,316.089996
"2018-06-08",319,324.480011,317.149994,317.660004,8205200,317.660004
"2018-06-11",322.51001,334.660004,322.5,332.100006,13183500,332.100006
"2018-06-12",344.700012,354.970001,338,342.769989,22347400,342.769989
"2018-06-13",346.709991,347.200012,339.799988,344.779999,9469800,344.779999
"2018-06-14",347.630005,358.75,346.600006,357.720001,10981000,357.720001
"2018-06-15",353.839996,364.670013,351.25,358.170013,10848300,358.170013
"2018-06-18",355.399994,373.730011,354.5,370.829987,12073200,370.829987
"2018-06-19",365.160004,370,346.25,352.549988,12761900,352.549988
"2018-06-20",358.040009,364.380005,352,362.220001,8383700,362.220001
"2018-06-21",362,366.209991,346.269989,347.51001,7967100,347.51001
"2018-06-22",351.540009,352.25,332,333.630005,10266100,333.630005
"2018-06-25",330.119995,338.470001,327.5,333.01001,6931300,333.01001
"2018-06-26",336.049988,343.549988,325.799988,342,7452500,342
"2018-06-27",345,350.790009,339.5,344.5,8333700,344.5
"2018-06-28",348.660004,357.019989,346.109985,349.929993,8398000,349.929993
"2018-06-29",353.329987,353.859985,342.410004,342.950012,6492400,342.950012
"2018-07-02",360.070007,364.779999,329.850006,335.070007,18759800,335.070007
"2018-07-03",331.75,332.48999,309.690002,310.859985,12282600,310.859985
"2018-07-05",313.76001,314.390015,296.220001,309.160004,17476400,309.160004
"2018-07-06",304.950012,312.070007,302,308.899994,8865500,308.899994
"2018-07-09",311.98999,318.519989,308,318.51001,7596800,318.51001
"2018-07-10",324.559998,327.679993,319.200012,322.470001,9471500,322.470001
"2018-07-11",315.799988,321.940002,315.070007,318.959991,4884100,318.959991
"2018-07-12",321.429993,323.230011,312.769989,316.709991,5721200,316.709991
"2018-07-13",315.579987,319.579987,309.25,318.869995,5869800,318.869995
"2018-07-16",311.709991,315.160004,306.25,310.100006,7818700,310.100006
"2018-07-17",308.809998,324.73999,308.5,322.690002,6996200,322.690002
"2018-07-18",325,325.5,316.25,323.850006,5624200,323.850006
"2018-07-19",316.329987,323.540009,314.01001,320.230011,5915300,320.230011
"2018-07-20",321.230011,323.23999,311.709991,313.579987,5162200,313.579987
"2018-07-23",301.839996,305.5,292.859985,303.200012,10992900,303.200012
"2018-07-24",304.420013,307.720001,292.549988,297.429993,9590800,297.429993
"2018-07-25",296.73999,309.619995,294.5,308.73999,7075400,308.73999
"2018-07-26",304.850006,310.700012,303.640015,306.649994,4630500,306.649994
"2018-07-27",307.25,307.690002,295.339996,297.179993,5703300,297.179993
"2018-07-30",295.899994,296.100006,286.130005,290.170013,6814100,290.170013
"2018-07-31",292.25,298.320007,289.070007,298.140015,5076900,298.140015
"2018-08-01",297.98999,303,293,300.839996,10129400,300.839996
"2018-08-02",328.440002,349.98999,323.160004,349.540009,23215000,349.540009
"2018-08-03",347.809998,355,342.529999,348.170013,13656500,348.170013
"2018-08-06",345.459991,354.980011,341.820007,341.98999,8564300,341.98999
"2018-08-07",343.839996,387.459991,339.149994,379.570007,30875800,379.570007
"2018-08-08",369.089996,382.640015,367.119995,370.339996,24571200,370.339996
"2018-08-09",365.549988,367.01001,345.730011,352.450012,17183800,352.450012
"2018-08-10",354,360,346,355.48999,11552000,355.48999
"2018-08-13",361.130005,363.190002,349.019989,356.410004,10463900,356.410004
"2018-08-14",358.450012,359.200012,347.100006,347.640015,6986400,347.640015
"2018-08-15",341.910004,344.48999,332.140015,338.690002,9101300,338.690002
"2018-08-16",339.910004,342.279999,333.820007,335.450012,6064000,335.450012
"2018-08-17",323.5,326.769989,303.529999,305.5,18958600,305.5
"2018-08-20",291.700012,308.5,288.200012,308.440002,17402300,308.440002
"2018-08-21",310.609985,324.790009,309,321.899994,13172200,321.899994
"2018-08-22",320.869995,323.880005,314.670013,321.640015,5946000,321.640015
"2018-08-23",319.140015,327.320007,318.100006,320.100006,5147300,320.100006
"2018-08-24",320.700012,323.850006,319.399994,322.820007,3602600,322.820007
"2018-08-27",318,322.440002,308.809998,319.269989,13079300,319.269989
"2018-08-28",318.410004,318.880005,311.190002,311.859985,7649100,311.859985
"2018-08-29",310.269989,311.850006,303.690002,305.01001,7447400,305.01001
"2018-08-30",302.26001,304.600006,297.720001,303.149994,7216700,303.149994
"2018-08-31",302,305.309998,298.600006,301.660004,5375100,301.660004
"2018-09-04",296.940002,298.190002,288,288.950012,8350500,288.950012
"2018-09-05",285.049988,286.779999,277.179993,280.73999,7720800,280.73999
"2018-09-06",284.799988,291.170013,278.880005,280.950012,7480800,280.950012
"2018-09-07",260.100006,268.350006,252.25,263.23999,22491900,263.23999
"2018-09-10",273.26001,286.029999,271,285.5,14283500,285.5
"2018-09-11",279.470001,282,273.549988,279.440002,9170000,279.440002
"2018-09-12",281.440002,292.5,278.649994,290.540009,10015400,290.540009
"2018-09-13",288.019989,295,285.179993,289.459991,6340300,289.459991
"2018-09-14",288.76001,297.329987,286.519989,295.200012,6765600,295.200012
"2018-09-17",290.040009,300.869995,288.130005,294.839996,6887600,294.839996
"2018-09-18",296.690002,302.640015,275.5,284.959991,16547500,284.959991
"2018-09-19",280.51001,300,280.5,299.019989,8294900,299.019989
"2018-09-20",303.559998,305.980011,293.329987,298.329987,7349400,298.329987
"2018-09-21",297.700012,300.579987,295.369995,299.100006,5050500,299.100006
"2018-09-24",298.480011,303,293.579987,299.679993,4843000,299.679993
"2018-09-25",300,304.600006,296.5,300.98999,4481700,300.98999
"2018-09-26",301.910004,313.890015,301.109985,309.579987,7843200,309.579987
"2018-09-27",312.899994,314.959991,306.910004,307.519989,8509100,307.519989
"2018-09-28",270.26001,278,260.559998,264.769989,33649700,264.769989
"2018-10-01",305.769989,311.440002,301.049988,310.700012,21777600,310.700012
"2018-10-02",313.950012,316.839996,299.149994,301.019989,11743500,301.019989
"2018-10-03",303.329987,304.600006,291.570007,294.799988,7995000,294.799988
"2018-10-04",293.950012,294,277.670013,281.829987,9814200,281.829987
"2018-10-05",274.649994,274.880005,260,261.950012,17944500,261.950012
"2018-10-08",264.519989,267.76001,249,250.559998,13472700,250.559998
"2018-10-09",255.25,266.769989,253.300003,262.799988,12060600,262.799988
"2018-10-10",264.609985,265.51001,247.770004,256.880005,12815300,256.880005
"2018-10-11",257.529999,262.25,249.029999,252.229996,8167700,252.229996
"2018-10-12",261,261.98999,252.009995,258.779999,7201400,258.779999
"2018-10-15",259.059998,263.279999,254.539993,259.589996,6200000,259.589996
"2018-10-16",265.700012,277.380005,262.23999,276.589996,9526400,276.589996
"2018-10-17",282.399994,282.700012,265.799988,271.779999,8655500,271.779999
"2018-10-18",269.290009,271,263,263.910004,5421200,263.910004
"2018-10-19",267.390015,269.660004,253.5,260,9375500,260
"2018-10-22",260.679993,261.859985,252.589996,260.950012,5600300,260.950012
"2018-10-23",263.869995,297.929993,262.100006,294.140015,19027800,294.140015
"2018-10-24",301.049988,304.440002,285.730011,288.5,20058300,288.5
"2018-10-25",317.220001,321,301.01001,314.859985,20840700,314.859985
"2018-10-26",308.25,339.899994,306.649994,330.899994,27425500,330.899994
"2018-10-29",337.470001,347.160004,326.5,334.850006,14486000,334.850006
"2018-10-30",328.390015,337.899994,322.26001,329.899994,9126700,329.899994
"2018-10-31",332.540009,342,329.100006,337.320007,7624300,337.320007
"2018-11-01",338.26001,347.839996,334.730011,344.279999,8000100,344.279999
"2018-11-02",343.73999,349.200012,340.910004,346.410004,7808000,346.410004
"2018-11-05",340.5,343.959991,330.140015,341.399994,7831000,341.399994
"2018-11-06",339.070007,348.799988,336.089996,341.059998,6762900,341.059998
"2018-11-07",343.339996,351.179993,340.799988,348.160004,7374500,348.160004
"2018-11-08",348.5,357.579987,348.440002,351.399994,7090700,351.399994
"2018-11-09",349,354,345.230011,350.51001,5098800,350.51001
"2018-11-12",348.369995,349.779999,330.339996,331.279999,6941500,331.279999
"2018-11-13",333.160004,344.700012,332.200012,338.730011,5448600,338.730011
"2018-11-14",342.700012,347.109985,337.149994,344,5040300,344
"2018-11-15",342.329987,348.579987,339.040009,348.440002,4625700,348.440002
"2018-11-16",345.190002,355.700012,345.119995,354.309998,7206200,354.309998
"2018-11-19",356.339996,366.75,352.880005,353.470001,9708900,353.470001
"2018-11-20",341.75,349.799988,333.549988,347.48999,8004700,347.48999
"2018-11-21",352,353.100006,337.399994,338.190002,4686800,338.190002
"2018-11-23",334.350006,337.5,325.549988,325.829987,4202600,325.829987
"2018-11-26",325,346.220001,325,346,7992100,346
"2018-11-27",340.049988,346.959991,335.5,343.920013,6358300,343.920013
"2018-11-28",345.98999,348.279999,342.209991,347.869995,4127600,347.869995
"2018-11-29",347,347.5,339.549988,341.170013,3080700,341.170013
"2018-11-30",341.829987,351.600006,338.26001,350.480011,5629100,350.480011
"2018-12-03",360,366,352,358.48999,8306500,358.48999
"2018-12-04",356.049988,368.679993,352,359.700012,8461900,359.700012
"2018-12-06",356.01001,367.380005,350.76001,363.059998,7842500,363.059998
"2018-12-07",369,379.48999,357.649994,357.970001,11511200,357.970001
"2018-12-10",360,365.980011,353.119995,365.149994,6613500,365.149994
"2018-12-11",369.910004,372.170013,360.230011,366.76001,6308800,366.76001
"2018-12-12",369.420013,371.910004,365.160004,366.600006,5027000,366.600006
"2018-12-13",370.149994,377.440002,366.75,376.790009,7365900,376.790009
"2018-12-14",375,377.869995,364.329987,365.709991,6337600,365.709991
"2018-12-17",362,365.700012,343.880005,348.420013,7674000,348.420013
"2018-12-18",350.540009,351.549988,333.690002,337.029999,7100000,337.029999
"2018-12-19",337.600006,347.01001,329.73999,332.970001,8274200,332.970001
"2018-12-20",327.049988,330.290009,311.869995,315.380005,9071900,315.380005
"2018-12-21",317.399994,323.470001,312.440002,319.769989,8016800,319.769989
"2018-12-24",313.5,314.5,295.200012,295.390015,5559900,295.390015
"2018-12-26",300,326.970001,294.089996,326.089996,8163100,326.089996
"2018-12-27",319.839996,322.170013,301.5,316.130005,8575100,316.130005
"2018-12-28",323.100006,336.23999,318.410004,333.869995,9939000,333.869995
"2018-12-31",337.790009,339.209991,325.26001,332.799988,6302300,332.799988
"2019-01-02",306.100006,315.130005,298.799988,310.119995,11658600,310.119995
"2019-01-03",307,309.399994,297.380005,300.359985,6965200,300.359985
"2019-01-04",306,318,302.730011,317.690002,7394100,317.690002
"2019-01-07",321.720001,336.73999,317.75,334.959991,7551200,334.959991
"2019-01-08",341.959991,344.01001,327.019989,335.350006,7008500,335.350006
"2019-01-09",335.5,343.5,331.470001,338.529999,5432900,338.529999
"2019-01-10",334.399994,345.390015,331.790009,344.970001,6056400,344.970001
"2019-01-11",342.089996,348.410004,338.769989,347.26001,5039100,347.26001
"2019-01-14",342.380005,342.5,334,334.399994,5247300,334.399994
"2019-01-15",335,348.799988,334.5,344.429993,6056600,344.429993
"2019-01-16",344.779999,352,343.5,346.049988,4691700,346.049988
"2019-01-17",346.209991,351.5,344.149994,347.309998,3676700,347.309998
"2019-01-18",323,327.130005,299.730011,302.26001,24150800,302.26001
"2019-01-22",304.820007,308,295.5,298.920013,12066700,298.920013
"2019-01-23",292.5,294.5,281.690002,287.589996,12530000,287.589996
"2019-01-24",283.029999,293.679993,279.279999,291.51001,8012200,291.51001
"2019-01-25",294.390015,298.519989,289.549988,297.040009,7249600,297.040009
"2019-01-28",292.910004,297.459991,287.75,296.380005,6423300,296.380005
"2019-01-29",295.269989,298.559998,291.799988,297.459991,4621700,297.459991
"2019-01-30",300.450012,309,298.48999,308.769989,11250300,308.769989
"2019-01-31",301,311.559998,294,307.019989,12569200,307.019989
"2019-02-01",305.420013,316.100006,303.5,312.209991,7283400,312.209991
"2019-02-04",312.980011,315.299988,301.880005,312.890015,7352100,312.890015
"2019-02-05",312.48999,322.440002,312.25,321.350006,6742800,321.350006
"2019-02-06",319.589996,324.23999,315.619995,317.220001,5038500,317.220001
"2019-02-07",313.299988,314.700012,303,307.51001,6520600,307.51001
"2019-02-08",306.829987,307.450012,298.5,305.799988,5844200,305.799988
"2019-02-11",311.600006,318.600006,310.5,312.839996,7129700,312.839996
"2019-02-12",316.200012,318.190002,309.619995,311.809998,5517600,311.809998
"2019-02-13",312.350006,312.75,305.570007,308.170013,5141600,308.170013
"2019-02-14",303.380005,306.769989,301,303.769989,5200800,303.769989
"2019-02-15",304.5,308,303.899994,307.880005,3904900,307.880005
"2019-02-19",306.559998,311.540009,305.470001,305.640015,4168400,305.640015
"2019-02-20",304.410004,306.299988,299,302.559998,7142100,302.559998
"2019-02-21",301.809998,303.23999,290.5,291.230011,8909200,291.230011
"2019-02-22",294.48999,296.5,292.100006,294.709991,5740600,294.709991
"2019-02-25",297.910004,302.899994,297,298.769989,6626500,298.769989
"2019-02-26",292.220001,302.01001,288.769989,297.859985,8582500,297.859985
"2019-02-27",301.779999,316.299988,300.549988,314.73999,11183900,314.73999
"2019-02-28",318.920013,320,310.809998,319.880005,10520700,319.880005
"2019-03-01",306.940002,307.130005,291.899994,294.790009,22911400,294.790009
"2019-03-04",298.119995,299,282.779999,285.359985,17096800,285.359985
"2019-03-05",282,284,270.100006,276.540009,18764700,276.540009
"2019-03-06",276.480011,281.51001,274.390015,276.23999,10335500,276.23999
"2019-03-07",278.839996,284.700012,274.25,276.589996,9442500,276.589996
"2019-03-08",276.910004,285.589996,275.890015,284.140015,8819600,284.140015
"2019-03-11",283.519989,291.279999,280.5,290.920013,7392300,290.920013
"2019-03-12",286.48999,288.070007,281.059998,283.359985,7504100,283.359985
"2019-03-13",283.899994,291.98999,282.700012,288.959991,6844700,288.959991
"2019-03-14",292.450012,295.390015,288.290009,289.959991,7103400,289.959991
"2019-03-15",283.51001,283.720001,274.399994,275.429993,14785500,275.429993
"2019-03-18",276,278.049988,267.299988,269.48999,10281000,269.48999
"2019-03-19",267.5,273.299988,263.459991,267.470001,11800600,267.470001
"2019-03-20",269.690002,274.970001,266.299988,273.600006,6908200,273.600006
"2019-03-21",272.600006,276.450012,268.450012,274.019989,5947100,274.019989
"2019-03-22",272.579987,272.799988,264,264.529999,8745600,264.529999
"2019-03-25",259.709991,263.179993,254.460007,260.420013,10215000,260.420013
"2019-03-26",264.440002,270.26001,264.429993,267.769989,7350900,267.769989
"2019-03-27",268.75,275.369995,268.179993,274.829987,8779200,274.829987
"2019-03-28",277.160004,280.329987,275.100006,278.619995,6774100,278.619995
"2019-03-29",278.700012,280.160004,274.5,279.859985,5991300,279.859985
"2019-04-01",282.619995,289.200012,281.279999,289.179993,8110400,289.179993
"2019-04-02",288.299988,289.440002,283.880005,285.880005,5478900,285.880005
"2019-04-03",287.320007,296.170013,287.170013,291.809998,7929900,291.809998
"2019-04-04",261.890015,271.200012,260.589996,267.779999,23720700,267.779999
"2019-04-05",269.859985,276.100006,266.109985,274.959991,13038300,274.959991
"2019-04-08",277.690002,281.160004,270.440002,273.200012,10410400,273.200012
"2019-04-09",271.649994,275,269.609985,272.309998,5904000,272.309998
"2019-04-10",276.73999,278.380005,272.890015,276.059998,7061300,276.059998
"2019-04-11",268.299988,270.5,265.600006,268.420013,9835900,268.420013
"2019-04-12",270.220001,271.950012,266.829987,267.700012,6746000,267.700012
"2019-04-15",268.630005,268.880005,258.630005,266.380005,10038600,266.380005
"2019-04-16",265.75,275,264.720001,273.359985,7272900,273.359985
"2019-04-17",274.75,274.790009,268.540009,271.230011,5126500,271.230011
"2019-04-18",271.230011,274.839996,269.75,273.26001,5876300,273.26001
"2019-04-22",269,269.679993,262.480011,262.75,12147100,262.75
"2019-04-23",260.149994,265.600006,255.75,263.899994,10943900,263.899994
"2019-04-24",263.850006,265.320007,258,258.660004,10727500,258.660004
"2019-04-25",255,259,246.070007,247.630005,21849400,247.630005
"2019-04-26",246.5,246.679993,231.130005,235.139999,22360700,235.139999
"2019-04-29",235.860001,243.979996,232.169998,241.470001,16714500,241.470001
"2019-04-30",242.059998,244.210007,237,238.690002,9464600,238.690002
"2019-05-01",238.850006,240,231.5,234.009995,10704400,234.009995
"2019-05-02",245.520004,247.130005,237.720001,244.100006,18159300,244.100006
"2019-05-03",243.860001,256.609985,243.490005,255.029999,23706800,255.029999
"2019-05-06",250.020004,258.350006,248.5,255.339996,10833900,255.339996
"2019-05-07",256.799988,257.209991,245.100006,247.059998,10131400,247.059998
"2019-05-08",246.940002,250.600006,244.199997,244.839996,6176400,244.839996
"2019-05-09",242,243.679993,236.940002,241.979996,6711400,241.979996
"2019-05-10",239.75,241.990005,236.020004,239.520004,7008300,239.520004
"2019-05-13",232.009995,232.470001,224.5,227.009995,10834800,227.009995
"2019-05-14",229.300003,234.5,228,232.309998,7252400,232.309998
"2019-05-15",229.320007,232.440002,225.25,231.949997,7296000,231.949997
"2019-05-16",229.490005,231,226.5,228.330002,7483300,228.330002
"2019-05-17",221.960007,222.240005,208.919998,211.029999,17786700,211.029999
"2019-05-20",202.800003,206,195.25,205.360001,20526200,205.360001
"2019-05-21",197.759995,207.399994,196.039993,205.080002,18003900,205.080002
"2019-05-22",199.100006,203.940002,191.779999,192.729996,18685200,192.729996
"2019-05-23",194.339996,199.470001,186.220001,195.490005,26547100,195.490005
"2019-05-24",199.830002,199.979996,188.75,190.630005,14136600,190.630005
"2019-05-28",191.199997,195,187.850006,188.699997,10312900,188.699997
"2019-05-29",187.100006,192.389999,185.039993,189.860001,11968600,189.860001
"2019-05-30",188.75,192.259995,187.020004,188.220001,7926500,188.220001
"2019-05-31",185.100006,189.919998,184.100006,185.160004,10406700,185.160004
"2019-06-03",185.509995,186.679993,176.990005,178.970001,13064400,178.970001
"2019-06-04",181.100006,193.979996,179.610001,193.600006,13807500,193.600006
"2019-06-05",198.679993,201.279999,191.850006,196.589996,13510800,196.589996
"2019-06-06",204.440002,211,201.800003,205.949997,20242200,205.949997
"2019-06-07",205,210.839996,203.5,204.5,16003500,204.5
"2019-06-10",210.25,216.940002,209.009995,212.880005,10585000,212.880005
"2019-06-11",219.139999,220.899994,213.5,217.100006,11653500,217.100006
"2019-06-12",222.949997,223.380005,209,209.259995,15186200,209.259995
"2019-06-13",210.380005,214.899994,207.509995,213.910004,8168300,213.910004
"2019-06-14",211.25,216.649994,210.399994,214.919998,7433400,214.919998
"2019-06-17",215.479996,227,214.270004,225.029999,12316800,225.029999
"2019-06-18",228.720001,234.740005,222.559998,224.740005,12715800,224.740005
"2019-06-19",225.110001,227.770004,221.059998,226.429993,6575100,226.429993
"2019-06-20",223,226.899994,216.350006,219.619995,11863500,219.619995
"2019-06-21",216.220001,222.179993,215.5,221.860001,8202100,221.860001
"2019-06-24",223.240005,225.860001,221.020004,223.639999,5750800,223.639999
"2019-06-25",224.389999,225.339996,219.490005,219.759995,6182100,219.759995
"2019-06-26",220.309998,227.229996,218.100006,219.270004,8507200,219.270004
"2019-06-27",219.449997,222.899994,217.350006,222.839996,6339700,222.839996
"2019-06-28",220.990005,225.169998,220.800003,223.460007,6851400,223.460007
"2019-07-01",230.210007,233.100006,226.279999,227.169998,8238000,227.169998
"2019-07-02",228.889999,229.149994,222.220001,224.550003,9259000,224.550003
"2019-07-03",239.389999,241.570007,234.509995,234.899994,14201100,234.899994
"2019-07-05",234.570007,235.449997,230.800003,233.100006,7065700,233.100006
"2019-07-08",231.240005,232.25,228.660004,230.339996,5880500,230.339996
"2019-07-09",228.970001,231,227.279999,230.059998,6190800,230.059998
"2019-07-10",234.149994,238.940002,233.139999,238.919998,9145700,238.919998
"2019-07-11",238.139999,241.5,235.800003,238.600006,7514400,238.600006
"2019-07-12",239.75,245.380005,239.710007,245.080002,9200500,245.080002
"2019-07-15",248,254.419998,244.860001,253.5,11000100,253.5
"2019-07-16",249.300003,253.529999,247.929993,252.380005,8149000,252.380005
"2019-07-17",255.669998,258.309998,253.350006,254.860001,9764700,254.860001
"2019-07-18",255.050003,255.75,251.889999,253.539993,4764500,253.539993
"2019-07-19",255.690002,259.959991,254.619995,258.179993,7048400,258.179993
"2019-07-22",258.75,262.149994,254.190002,255.679993,6842400,255.679993
"2019-07-23",256.709991,260.480011,254.5,260.170013,5023100,260.170013
"2019-07-24",259.170013,266.070007,258.160004,264.880005,11072800,264.880005
"2019-07-25",233.5,234.5,225.550003,228.820007,22418300,228.820007
"2019-07-26",226.919998,230.259995,222.25,228.039993,10027700,228.039993
"2019-07-29",227.089996,235.940002,226.029999,235.770004,9273300,235.770004
"2019-07-30",232.899994,243.360001,232.179993,242.259995,8109000,242.259995
"2019-07-31",243,246.679993,236.649994,241.610001,9178200,241.610001
"2019-08-01",242.649994,244.509995,231.770004,233.850006,8259500,233.850006
"2019-08-02",231.350006,236.270004,229.229996,234.339996,6136500,234.339996
"2019-08-05",229.600006,231.369995,225.779999,228.320007,7028300,228.320007
"2019-08-06",231.880005,232.5,225.75,230.75,5564200,230.75
"2019-08-07",226.5,233.570007,225.800003,233.419998,4776500,233.419998
"2019-08-08",234.449997,239.800003,232.649994,238.300003,5274300,238.300003
"2019-08-09",236.050003,238.960007,233.809998,235.009995,3898200,235.009995
"2019-08-12",232.990005,235.770004,228.75,229.009995,4663900,229.009995
"2019-08-13",228.809998,236,227.550003,235,4848100,235
"2019-08-14",231.210007,231.5,216.690002,219.619995,9562600,219.619995
"2019-08-15",220.860001,221.559998,211.550003,215.639999,8159600,215.639999
"2019-08-16",216.660004,222.240005,216.020004,219.940002,5098500,219.940002
"2019-08-19",224.210007,227.830002,221.699997,226.830002,5309600,226.830002
"2019-08-20",227.619995,229.089996,224.539993,225.860001,4125200,225.860001
"2019-08-21",222.009995,223.220001,217.600006,220.830002,7794300,220.830002
"2019-08-22",222.800003,225.399994,218.220001,222.149994,6559000,222.149994
"2019-08-23",219.970001,221.169998,211,211.399994,8538600,211.399994
"2019-08-26",213.600006,215.020004,211.539993,215,5051900,215
"2019-08-27",215.740005,218.800003,212.029999,214.080002,5416200,214.080002
"2019-08-28",213.690002,217.25,212.309998,215.589996,3225500,215.589996
"2019-08-29",219,223.399994,218,221.710007,5179500,221.710007
"2019-08-30",229.149994,232.440002,224.210007,225.610001,9320600,225.610001
"2019-09-03",224.080002,228.949997,223.160004,225.009995,5354100,225.009995
"2019-09-04",226.889999,228.460007,219.210007,220.679993,5761000,220.679993
"2019-09-05",222.5,229.800003,220.850006,229.580002,7395300,229.580002
"2019-09-06",227.199997,229.639999,225.169998,227.449997,4189400,227.449997
"2019-09-09",230,233.759995,229.229996,231.789993,4802700,231.789993
"2019-09-10",230.800003,235.539993,228.940002,235.539993,4883700,235.539993
"2019-09-11",237.380005,248.169998,236,247.100006,10042800,247.100006
"2019-09-12",247.699997,253.5,244.399994,245.869995,8581200,245.869995
"2019-09-13",246.960007,248.449997,244.869995,245.199997,5313100,245.199997
"2019-09-16",246,247.429993,241.169998,242.809998,4728100,242.809998
"2019-09-17",242.470001,245.600006,240.369995,244.789993,3865400,244.789993
"2019-09-18",245,248.169998,242.369995,243.490005,4170200,243.490005
"2019-09-19",246,247.940002,244.839996,246.600006,4795800,246.600006
"2019-09-20",246.490005,246.949997,238.160004,240.619995,6353000,240.619995
"2019-09-23",240,245.179993,239.220001,241.229996,4340200,241.229996
"2019-09-24",241.520004,241.990005,222.610001,223.210007,12891500,223.210007
"2019-09-25",224.559998,228.979996,218.360001,228.699997,9427100,228.699997
"2019-09-26",230.660004,243.309998,227.399994,242.559998,11884500,242.559998
"2019-09-27",242.199997,248.710007,238.729996,242.130005,11116400,242.130005
"2019-09-30",243,243.979996,236.110001,240.869995,5879800,240.869995
"2019-10-01",241.5,245.949997,239.130005,244.690002,6162600,244.690002
"2019-10-02",243.289993,244.649994,239.429993,243.130005,5631400,243.130005
"2019-10-03",231.860001,234.479996,224.279999,233.029999,15084500,233.029999
"2019-10-04",231.610001,234.779999,228.070007,231.429993,7995000,231.429993
"2019-10-07",229.800003,238.559998,228.550003,237.720001,8064200,237.720001
"2019-10-08",235.869995,243.940002,234.5,240.050003,8678200,240.050003
"2019-10-09",241.320007,247.300003,240.649994,244.529999,6894400,244.529999
"2019-10-10",245.279999,249.279999,241.580002,244.740005,6283300,244.740005
"2019-10-11",247.149994,251.080002,246.809998,247.889999,8475400,247.889999
"2019-10-14",247.899994,258.549988,247.130005,256.959991,10205000,256.959991
"2019-10-15",257.700012,260,254.119995,257.890015,6432800,257.890015
"2019-10-16",257.390015,262.100006,256.920013,259.75,6684100,259.75
"2019-10-17",262.5,264.779999,260.170013,261.970001,4769300,261.970001
"2019-10-18",260.700012,262.799988,255.100006,256.950012,5749800,256.950012
"2019-10-21",258.329987,259.5,250.179993,253.5,5020300,253.5
"2019-10-22",254.320007,258.329987,250.850006,255.580002,4600800,255.580002
"2019-10-23",254.5,256.140015,251.350006,254.679993,5261100,254.679993
"2019-10-24",298.369995,304.929993,289.200012,299.679993,29720900,299.679993
"2019-10-25",297.720001,330,296.109985,328.130005,30006100,328.130005
"2019-10-28",327.540009,340.839996,322.600006,327.709991,18870300,327.709991
"2019-10-29",319.98999,324.299988,314.75,316.220001,12684300,316.220001
"2019-10-30",313,318.790009,309.970001,315.01001,9641800,315.01001
"2019-10-31",313.100006,319,313,314.920013,5067000,314.920013
"2019-11-01",316.320007,316.480011,309.799988,313.309998,6383900,313.309998
"2019-11-04",314.799988,321.940002,309.26001,317.470001,8787000,317.470001
"2019-11-05",319.619995,323.51001,316.119995,317.220001,6943400,317.220001
"2019-11-06",318,326.720001,314.5,326.579987,7940900,326.579987
"2019-11-07",329.140015,341.5,328.019989,335.540009,14467300,335.540009
"2019-11-08",334.5,337.459991,332.5,337.140015,6069200,337.140015
"2019-11-11",343.950012,349.190002,342,345.089996,9986700,345.089996
"2019-11-12",346.899994,350.369995,344.040009,349.929993,7359400,349.929993
"2019-11-13",355,356.329987,345.179993,346.109985,8420100,346.109985
"2019-11-14",346.109985,353.839996,342.910004,349.350006,6464900,349.350006
"2019-11-15",350.640015,352.799988,348.359985,352.170013,4809000,352.170013
"2019-11-18",352.920013,353.149994,346.100006,349.98999,4400400,349.98999
"2019-11-19",351.75,359.98999,347.799988,359.519989,7724800,359.519989
"2019-11-20",360,361.200012,349.570007,352.220001,6725100,352.220001
"2019-11-21",354.51001,360.839996,354,354.829987,6110000,354.829987
"2019-11-22",340.160004,341,330,333.040009,16870600,333.040009
"2019-11-25",344.320007,344.570007,334.459991,336.339996,12339500,336.339996
"2019-11-26",335.269989,335.5,327.100006,328.920013,7947400,328.920013
"2019-11-27",331.119995,333.929993,328.570007,331.290009,5555600,331.290009
"2019-11-29",331.109985,331.26001,327.5,329.940002,2465600,329.940002
"2019-12-02",329.399994,336.380005,328.690002,334.869995,6074500,334.869995
"2019-12-03",332.619995,337.910004,332.190002,336.200012,6573700,336.200012
"2019-12-04",337.75,337.859985,332.850006,333.029999,5533000,333.029999
"2019-12-05",332.829987,334.420013,327.25,330.369995,3724600,330.369995
"2019-12-06",335,338.859985,334.769989,335.890015,7612400,335.890015
"2019-12-09",336.589996,344.450012,335.079987,339.529999,9023100,339.529999
"2019-12-10",339.959991,350.730011,339.309998,348.839996,8828300,348.839996
"2019-12-11",351.880005,357.190002,351.089996,352.700012,6897800,352.700012
"2019-12-12",354.920013,362.73999,353.230011,359.679993,7763900,359.679993
"2019-12-13",361.049988,365.209991,354.640015,358.390015,6570900,358.390015
"2019-12-16",362.549988,383.609985,362.5,381.5,18174200,381.5
"2019-12-17",378.98999,385.5,375.899994,378.98999,8496800,378.98999
"2019-12-18",380.630005,395.220001,380.579987,393.149994,14121000,393.149994
"2019-12-19",397.320007,406.850006,396.5,404.040009,18107100,404.040009
"2019-12-20",410.290009,413,400.190002,405.589996,14752700,405.589996
"2019-12-23",411.779999,422.01001,410,419.220001,13319600,419.220001
"2019-12-24",418.359985,425.470001,412.690002,425.25,8054700,425.25
"2019-12-26",427.910004,433.480011,426.350006,430.940002,10633900,430.940002
"2019-12-27",435,435.309998,426.109985,430.380005,9945700,430.380005
"2019-12-30",428.790009,429,409.26001,414.700012,12586400,414.700012
"2019-12-31",405,421.290009,402.079987,418.329987,10285700,418.329987
"2020-01-02",424.5,430.700012,421.709991,430.26001,9532100,430.26001
"2020-01-03",440.5,454,436.920013,443.01001,17778500,443.01001
"2020-01-06",440.470001,451.559998,440,451.540009,10133000,451.540009
"2020-01-07",461.399994,471.630005,453.359985,469.059998,17882100,469.059998
"2020-01-08",473.700012,498.48999,468.230011,492.140015,31144300,492.140015
"2020-01-09",497.100006,498.799988,472.869995,481.339996,28440400,481.339996
"2020-01-10",481.790009,484.940002,473.700012,478.149994,12959500,478.149994
"2020-01-13",493.5,525.630005,492,524.859985,26517600,524.859985
"2020-01-14",544.26001,547.409973,524.900024,537.919983,28996200,537.919983
"2020-01-15",529.76001,537.840027,516.789978,518.5,17368800,518.5
"2020-01-16",493.75,514.460022,492.170013,513.48999,21736700,513.48999
"2020-01-17",507.609985,515.669983,503.160004,510.5,13629100,510.5
"2020-01-21",530.25,548.580017,528.409973,547.200012,17803500,547.200012
"2020-01-22",571.890015,594.5,559.099976,569.559998,31369000,569.559998
"2020-01-23",564.25,582,555.599976,572.200012,19651000,572.200012
"2020-01-24",570.630005,573.859985,554.26001,564.820007,14353600,564.820007
"2020-01-27",541.98999,564.440002,539.280029,558.02002,13608100,558.02002
"2020-01-28",568.48999,576.809998,558.080017,566.900024,11788500,566.900024
"2020-01-29",575.690002,589.799988,567.429993,580.98999,17801500,580.98999
"2020-01-30",632.419983,650.880005,618,640.809998,29005700,640.809998
"2020-01-31",640,653,632.52002,650.570007,15719300,650.570007
"2020-02-03",673.690002,786.140015,673.52002,780,47233500,780
"2020-02-04",882.960022,968.98999,833.880005,887.059998,60938800,887.059998
"2020-02-05",823.26001,845.97998,704.109985,734.700012,48423800,734.700012
"2020-02-06",699.919983,795.830017,687,748.960022,39880800,748.960022
"2020-02-07",730.549988,769.75,730,748.070007,17063500,748.070007
"2020-02-10",800,819.98999,752.400024,771.280029,24689200,771.280029
"2020-02-11",768.789978,783.51001,758,774.380005,11697500,774.380005
"2020-02-12",777.869995,789.75,763.369995,767.289978,12022500,767.289978
"2020-02-13",741.840027,818,735,804,26289300,804
"2020-02-14",787.219971,812.969971,785.5,800.030029,15693700,800.030029
"2020-02-18",841.599976,860,832.359985,858.400024,16381700,858.400024