Date,Open,High,Low,Close,AdjClose,Volume
2004-08-23,55.168217,56.528118,51.591621,52.876804,52.876804,56264400
2004-08-30,52.443428,52.548038,49.285267,49.818268,49.818268,39711400
2004-09-06,50.316402,53.081039,49.619015,52.468334,52.468334,23705500
2004-09-13,53.115910,58.525631,53.031227,58.525631,58.525631,48353100
2004-09-20,58.256641,61.818291,58.166977,59.691261,59.691261,43302100
2004-09-27,59.556767,67.257904,58.680054,66.042458,66.042458,83790400
2004-10-04,67.372475,69.678825,65.873093,68.607841,68.607841,66877800
2004-10-11,68.244202,72.478333,66.450928,71.785927,71.785927,65851700
2004-10-18,71.332626,89.748604,69.539352,85.893051,85.893051,158477900
2004-10-25,87.870636,99.601669,85.952827,94.964050,94.964050,209656800
2004-11-01,96.413620,100.423584,83.960297,84.358803,84.358803,143942200
2004-11-08,85.145851,94.545616,82.326424,90.660187,90.660187,129747200
2004-11-15,89.888077,93.808380,82.555565,84.383713,84.383713,153273400
2004-11-22,81.927917,89.678864,80.353813,89.360054,89.360054,93433700
2004-11-29,89.843246,91.158318,88.423569,89.863174,89.863174,77008800
2004-12-06,89.230545,90.012611,83.920448,85.504509,85.504509,65520000
2004-12-13,85.763535,90.007629,84.408615,89.703766,89.703766,86998300
2004-12-20,90.660187,93.947861,90.595428,93.599167,93.599167,45915900
2004-12-27,94.221832,99.566803,94.196930,96.035034,96.035034,53199800
2005-01-03,98.331429,101.439781,93.509506,96.563057,96.563057,116206800
2005-01-10,96.886841,99.631554,94.894310,99.611633,99.611633,78624600
2005-01-17,100.109764,102.266678,93.708755,93.788460,93.788460,85700300
2005-01-24,93.992691,96.986473,87.815842,94.814613,94.814613,112068900
2005-01-31,96.483360,107.995209,94.959068,101.798431,101.798431,178751600
2005-02-07,102.246758,102.814629,92.279114,93.350098,93.350098,147973200
2005-02-14,91.083595,99.546875,90.162048,98.605400,98.605400,200302700
2005-02-21,97.883110,99.078629,90.774757,92.587959,92.587959,130200800
2005-02-28,92.652718,94.580490,90.660187,92.602905,92.602905,77886000
2005-03-07,93.539391,94.570526,88.244240,88.568024,88.568024,94477800
2005-03-14,88.832039,89.863174,85.962791,89.683846,89.683846,88380700
2005-03-21,89.300278,90.744865,88.294052,89.290321,89.290321,43493200
2005-03-28,90.500778,92.054955,88.488327,89.683846,89.683846,69052700
2005-04-04,89.639008,97.185722,89.584213,95.666420,95.666420,74024900
2005-04-11,96.184479,97.036285,91.985214,92.154579,92.154579,74309200
2005-04-18,91.945366,111.581764,91.402405,107.502052,107.502052,163387500
2005-04-25,108.503304,111.950386,107.965317,109.589233,109.589233,130948200
2005-05-02,110.610405,114.510788,109.693840,113.584259,113.584259,108212800
2005-05-09,113.574295,115.681396,111.940422,114.191978,114.191978,79747300
2005-05-16,114.411156,120.383774,113.858231,120.353882,120.353882,87691700
2005-05-23,121.125992,132.528244,120.901833,132.503342,132.503342,189145700
2005-05-30,134.211945,145.898132,134.182053,139.606720,139.606720,189075400
2005-06-06,140.667740,149.235626,138.480942,140.722534,140.722534,204136700
2005-06-13,139.387543,141.564377,133.215668,139.626648,139.626648,133849200
2005-06-20,137.529510,148.443604,135.357651,148.069992,148.069992,157504800
2005-06-27,148.891922,154.047592,144.069992,145.081207,145.081207,159515300
2005-07-04,145.504608,148.244339,143.716309,147.561905,147.561905,67499600
2005-07-11,147.646591,152.802261,144.921799,150.032639,150.032639,89933700
2005-07-18,149.439865,158.306625,147.611710,150.635376,150.635376,153203200
2005-07-25,150.630402,151.078720,142.959152,143.342712,143.342712,82271700
2005-08-01,143.522049,149.300385,143.512085,145.629150,145.629150,60343500
2005-08-08,146.251816,147.272980,139.786041,144.319061,144.319061,62715500
2005-08-15,144.358902,145.838364,136.986542,139.477203,139.477203,73439500
2005-08-22,140.094894,141.977829,136.164627,141.260513,141.260513,58939000
2005-08-29,140.593018,144.453552,140.593018,143.686432,143.686432,43974800
2005-09-05,143.960403,149.081207,142.107346,148.986557,148.986557,45601100
2005-09-12,150.311600,157.175873,148.398758,149.539490,149.539490,110428200
2005-09-19,149.937988,159.013977,149.793533,157.091187,157.091187,93795400
2005-09-26,159.153458,159.875748,152.229401,157.639130,157.639130,79355800
2005-10-03,156.229416,160.040131,153.424927,155.910614,155.910614,83104000
2005-10-10,156.070007,156.822189,144.797272,147.517075,147.517075,85333800
2005-10-17,148.194534,172.568176,146.730026,169.315369,169.315369,117356400
2005-10-24,171.043884,178.804794,170.456085,178.416245,178.416245,72782200
2005-10-31,179.447388,195.163483,179.083755,194.486023,194.486023,115506300
2005-11-07,196.812302,197.992874,188.010284,194.471069,194.471069,88627500
2005-11-14,195.327866,201.494751,194.745041,199.357758,199.357758,83041300
2005-11-21,198.839706,213.574463,196.010300,213.509720,213.509720,69973300
2005-11-28,214.107468,214.814819,197.041443,208.070099,208.070099,131268000
2005-12-05,207.721405,207.970474,198.759995,203.835968,203.835968,107669600
2005-12-12,206.540833,215.442474,204.209579,214.271851,214.271851,88571500
2005-12-19,215.293030,222.271866,209.270599,214.660400,214.660400,111184700
2005-12-26,215.123657,215.123657,206.097488,206.655411,206.655411,56919400
2006-01-02,210.471100,234.371521,208.329132,231.960556,231.960556,114372500
2006-01-09,232.334152,236.667908,229.609375,232.254456,232.254456,97721100
2006-01-16,230.665405,234.072632,196.632965,198.984161,198.984161,169452300
2006-01-23,202.929367,226.266891,202.107452,215.935623,215.935623,157234900
2006-01-30,213.813568,218.979218,185.589371,190.062592,190.062592,176392000
2006-02-06,191.935577,194.222015,175.910645,180.627960,180.627960,147571800
2006-02-13,172.672775,185.375168,168.284225,183.686493,183.686493,166530400
2006-02-20,182.535812,189.908173,181.250626,187.995346,187.995346,68652100
2006-02-27,189.923126,198.027740,168.622955,188.383896,188.383896,184695800
2006-03-06,189.743790,190.984146,165.155960,168.119843,168.119843,129081700
2006-03-13,169.828445,175.527084,165.688950,169.260574,169.260574,127335700
2006-03-20,170.530807,184.353989,168.119843,182.217010,182.217010,101277700
2006-03-27,182.859604,198.755020,181.818497,194.271820,194.271820,173106100
2006-04-03,194.037704,206.510941,193.240692,202.321655,202.321655,106142500
2006-04-10,202.779938,208.767487,199.502213,200.329117,200.329117,66241500
2006-04-17,200.971710,224.518448,199.671585,217.733887,217.733887,116437500
2006-04-24,218.879593,221.519684,207.372711,208.189651,208.189651,83194900
2006-05-01,208.453659,208.936859,193.474808,196.413788,196.413788,84825800
2006-05-08,196.817276,205.086288,186.077530,186.366455,186.366455,79148600
2006-05-15,187.263092,190.192108,179.611771,184.319122,184.319122,86237800
2006-05-22,183.238174,192.219513,181.943039,189.962967,189.962967,78297500
2006-05-29,188.433701,192.817276,182.705170,189.011536,189.011536,50110200
2006-06-05,187.387619,196.976685,186.376419,192.563232,192.563232,82802000
2006-06-12,193.444916,195.392624,188.354004,194.620514,194.620514,65324400
2006-06-19,194.695236,204.109940,192.533340,201.674072,201.674072,63524900
2006-06-26,202.615555,208.882065,199.756271,208.882065,208.882065,48751600
2006-07-03,209.235733,213.146072,207.043945,209.439972,209.439972,33868700
2006-07-10,210.929382,211.821045,198.560745,200.996613,200.996613,59804900
2006-07-17,201.559509,204.732605,188.139801,194.326614,194.326614,94674200
2006-07-24,195.676559,196.209564,188.269318,193.335327,193.335327,58425300
2006-07-31,193.275558,193.858368,181.001556,186.226974,186.226974,57370700
2006-08-07,185.056366,191.621750,183.312897,183.561966,183.561966,44223600
2006-08-14,185.056366,194.271820,183.646652,190.964218,190.964218,55310400
2006-08-21,188.344040,188.921875,185.434952,185.933075,185.933075,35690600
2006-08-28,187.103683,191.606812,186.799835,188.593109,188.593109,36739100
2006-09-04,189.225739,191.980408,187.656616,188.219513,188.219513,29557500
2006-09-11,188.423737,204.259384,188.179657,204.174698,204.174698,66134100
2006-09-18,204.234482,208.563248,195.636703,201.136093,201.136093,92121500
2006-09-25,202.032730,204.842194,199.522141,200.199600,200.199600,50832700
2006-10-02,200.199600,210.167236,198.351532,209.464874,209.464874,58025700
2006-10-09,211.606842,218.107483,210.406342,212.852173,212.852173,63183000
2006-10-16,213.051437,229.190933,207.571976,228.976746,228.976746,77687900
2006-10-23,230.276871,245.061447,229.325439,236.712738,236.712738,93524600
2006-10-30,236.523453,240.179749,231.661682,235.019089,235.019089,57050900
2006-11-06,236.000412,239.970535,233.425064,235.890823,235.890823,51249800
2006-11-13,236.563309,248.991714,236.184723,248.463699,248.463699,61307600
2006-11-20,248.269424,255.542160,245.405167,251.557098,251.557098,39718800
2006-11-27,249.748886,249.953110,237.624329,239.502289,239.502289,65537200
2006-12-04,240.598175,245.280624,238.779999,241.151108,241.151108,44350000
2006-12-11,241.554596,243.537170,237.619339,239.253220,239.253220,44257200
2006-12-18,240.354095,240.468658,225.325424,226.939377,226.939377,60049900
2006-12-25,227.407623,233.415100,226.446228,229.380234,229.380234,24051900
2007-01-01,232.129913,242.839783,229.694046,242.685349,242.685349,45100500
2007-01-08,242.934418,251.557098,239.701538,251.557098,251.557098,55780300
2007-01-15,252.827347,255.542160,242.461197,243.960571,243.960571,50545000
2007-01-22,245.330444,251.308029,237.753845,246.994202,246.994202,56197800
2007-01-29,248.070175,252.060211,238.012863,239.850983,239.850983,86537600
2007-02-05,237.858444,238.107513,229.888321,230.082596,230.082596,51359300
2007-02-12,229.479858,234.197174,226.660416,234.092560,234.092560,51663100
2007-02-19,233.360306,241.215866,231.487335,234.431290,234.431290,38813900
2007-02-26,235.532166,236.737656,218.520935,218.520935,218.520935,73441300
2007-03-05,217.694031,231.880859,217.684067,225.634262,225.634262,61757000
2007-03-12,225.440002,226.774994,218.680328,219.601883,219.601883,55131200
2007-03-19,220.797394,230.829788,219.492294,230.052704,230.052704,48599900
2007-03-26,229.415100,232.129913,226.650452,228.224564,228.224564,40976000
2007-04-02,228.025299,236.239517,225.215836,234.874634,234.874634,33012700
2007-04-09,235.606888,235.616852,230.256943,232.274384,232.274384,30826800
2007-04-16,233.355331,245.330444,233.200912,240.339157,240.339157,74537200
2007-04-23,239.153595,241.594452,236.887085,238.610626,238.610626,40925700
2007-04-30,238.680374,239.776260,231.218338,234.680359,234.680359,35946400
2007-05-07,235.188461,235.527191,229.639252,232.498535,232.498535,33013600
2007-05-14,231.870895,236.722702,227.850952,234.281860,234.281860,45976100
2007-05-21,233.888336,241.569534,232.488571,240.857208,240.857208,49345000
2007-05-28,241.594452,253.440048,240.598175,249.265686,249.265686,52570000
2007-06-04,248.025345,262.266968,247.865936,256.782501,256.782501,85164600
2007-06-11,256.050262,258.157349,248.413879,252.000443,252.000443,58009100
2007-06-18,252.144897,261.514771,251.178528,261.509796,261.509796,50473600
2007-06-25,263.502319,266.496094,258.760101,260.374054,260.374054,55781000
2007-07-02,261.763855,271.183533,261.121246,268.692871,268.692871,26195800
2007-07-09,270.486145,275.303101,268.996735,275.049042,275.049042,39293800
2007-07-16,274.122528,278.247070,253.798706,259.088867,259.088867,92158700
2007-07-23,258.535950,259.029083,248.508530,254.989243,254.989243,59956000
2007-07-30,255.502319,259.248260,250.560837,250.560837,250.560837,38128100
2007-08-06,250.560837,262.426361,250.311768,256.912018,256.912018,45582300
2007-08-13,258.799957,258.904572,239.332916,249.086365,249.086365,52892000
2007-08-20,250.291840,257.161102,247.073914,256.538422,256.538422,30332800
2007-08-27,256.254486,257.758850,251.950623,256.662964,256.662964,27657900
2007-09-03,256.548401,263.925751,256.349152,258.705322,258.705322,28699100
2007-09-10,259.666718,264.144928,254.486130,263.387756,263.387756,27244000
2007-09-17,262.281891,279.347931,261.056488,279.004211,279.004211,51144000
2007-09-24,279.452545,284.827393,278.954407,282.575836,282.575836,32259000
2007-10-01,283.920807,297.290680,283.741455,295.915833,295.915833,47604700
2007-10-08,296.389069,319.507416,295.866028,317.504913,317.504913,75891100
2007-10-15,318.042908,328.015503,304.852325,321.151245,321.151245,94507900
2007-10-22,318.142517,338.217285,316.951996,336.040436,336.040436,60247900
2007-10-29,337.619507,355.527405,334.790131,354.296997,354.296997,58643300
2007-11-05,352.174957,372.224823,329.370453,330.745300,330.745300,107388000
2007-11-12,327.641907,336.483765,306.859802,315.631927,315.631927,85875900
2007-11-19,313.619476,337.873566,308.095184,337.086517,337.086517,50428200
2007-11-26,338.829987,354.202362,323.915894,345.206085,345.206085,75711500
2007-12-03,344.214813,357.659393,337.295746,356.100250,356.100250,43216100
2007-12-10,356.658173,361.046722,339.333099,343.691772,343.691772,49923300
2007-12-17,342.715424,348.324402,325.031708,347.044189,347.044189,53957000
2007-12-24,346.197357,356.663147,345.235962,349.953278,349.953278,19399200
2007-12-31,347.980682,349.933350,326.277039,327.273285,327.273285,30705100
2008-01-07,325.749023,329.903442,310.092682,317.933319,317.933319,59809600
2008-01-14,324.354248,327.472565,297.888428,299.004272,299.004272,74943600
2008-01-21,279.965607,297.634399,258.530975,282.142456,282.142456,85989000
2008-01-28,284.418915,285.430145,254.047760,256.986755,256.986755,105415400
2008-02-04,253.584503,257.898346,243.347870,257.380280,257.380280,93859200
2008-02-11,259.288116,269.509796,255.557114,263.831085,263.831085,61890300
2008-02-18,266.471191,266.530975,247.846008,252.951874,252.951874,48593900
2008-02-25,252.030334,252.304306,222.590683,234.710251,234.710251,116021400
2008-03-03,234.874634,235.477371,212.324158,215.865875,215.865875,88639900
2008-03-10,213.614319,223.831024,205.748810,218.142349,218.142349,75817500
2008-03-17,213.195892,222.914459,205.285538,215.965515,215.965515,62669100
2008-03-24,218.396393,232.020325,216.344086,218.222046,218.222046,56268000
2008-03-31,217.006607,238.022827,215.198380,234.665421,234.665421,58646500
2008-04-07,237.624329,241.813629,226.655441,227.870880,227.870880,51754000
2008-04-14,227.726425,272.827362,219.676605,268.697845,268.697845,95635600
2008-04-21,268.687897,279.367859,264.154877,271.014160,271.014160,57412200
2008-04-28,271.920776,300.100159,268.493622,289.559662,289.559662,59941700
2008-05-05,298.311859,298.625671,284.583313,285.529755,285.529755,54465100
2008-05-12,286.301880,294.491180,283.392761,288.951935,288.951935,46212000
2008-05-19,288.194763,293.340485,267.900848,271.293121,271.293121,49974300
2008-05-26,271.462494,293.858551,270.909576,291.806244,291.806244,32091700
2008-06-02,290.162415,292.922058,279.258270,282.441345,282.441345,40137200
2008-06-09,282.969360,286.775085,271.213440,284.687927,284.687927,49051800
2008-06-16,282.192261,288.468750,271.238342,272.194733,272.194733,44270900
2008-06-23,271.661743,277.858521,256.583252,263.049042,263.049042,47251300
2008-06-30,265.240814,269.181030,257.534698,267.497345,267.497345,30812100
2008-07-07,270.137451,276.802490,258.745148,265.903320,265.903320,45478800
2008-07-14,268.493622,269.021637,238.202164,239.761322,239.761322,70899700
2008-07-21,239.542145,247.686615,231.930664,245.071411,245.071411,44588900
2008-07-28,245.126205,245.126205,230.386459,233.056442,233.056442,30767500
2008-08-04,233.185959,246.949371,230.087570,246.580750,246.580750,32039900
2008-08-11,245.315491,254.376541,244.971786,254.122482,254.122482,34297200
2008-08-18,253.968063,254.047760,238.740143,244.379013,244.379013,32468300
2008-08-25,242.147369,247.572037,230.301773,230.779984,230.779984,33298800
2008-09-01,237.494812,240.189713,219.218323,221.295532,221.295532,39765900
2008-09-08,225.166016,225.624298,202.431244,218.012833,218.012833,70209100
2008-09-15,211.208344,230.172256,204.483551,223.736374,223.736374,82869700
2008-09-22,226.217087,226.217087,209.728882,214.715195,214.715195,48513300
2008-09-29,208.971725,211.746323,189.644165,192.732590,192.732590,68378300
2008-10-06,186.291733,187.292984,154.570633,165.380112,165.380112,105943500
2008-10-13,177.230698,196.513412,154.142242,185.574417,185.574417,108204700
2008-10-20,189.165955,191.173431,161.763672,169.011505,169.011505,66113100
2008-10-27,166.779861,185.305435,162.192062,179.009033,179.009033,79245400
2008-11-03,178.122360,185.484756,162.057571,164.951721,164.951721,67264600
2008-11-10,163.387589,164.104889,139.477203,154.431152,154.431152,102441300
2008-11-17,150.934265,154.500900,123.188263,130.725006,130.725006,87824100
2008-11-24,134.127258,147.671494,124.040070,145.933014,145.933014,59718800
2008-12-01,142.804733,143.153427,130.799728,141.464752,141.464752,57942800
2008-12-08,144.453552,158.406250,140.473465,157.290436,157.290436,64585500
2008-12-15,156.418701,164.134781,151.985321,154.505875,154.505875,60150800
2008-12-22,153.703873,154.172119,144.772354,149.619186,149.619186,23238200
2008-12-29,149.549454,160.309128,145.245590,160.060059,160.060059,28190300
2009-01-05,159.900650,169.763687,156.114838,156.946732,156.946732,47677300
2009-01-12,157.564407,159.701401,142.859528,149.275482,149.275482,48909400
2009-01-19,149.011475,165.360184,140.847076,161.743744,161.743744,58161700
2009-01-26,161.818466,175.507156,159.681473,168.632919,168.632919,58588600
2009-02-02,166.520844,186.207047,165.380112,184.946777,184.946777,66012700
2009-02-09,184.946777,189.788620,175.083740,178.172165,178.172165,54221200
2009-02-16,172.608017,179.228210,166.874512,172.578140,172.578140,45992800
2009-02-23,172.852112,175.586853,164.159683,168.363937,168.363937,57778600
2009-03-02,166.042633,169.713867,146.575592,153.708862,153.708862,68045100
2009-03-09,149.429901,163.118591,144.184555,161.604263,161.604263,56321000
2009-03-16,162.386337,169.365173,158.700150,164.463547,164.463547,47217000
2009-03-23,166.157196,178.909409,165.893188,173.200806,173.200806,43670300
2009-03-30,170.635422,185.165955,167.397552,184.199570,184.199570,36793700
2009-04-06,182.814758,186.476044,176.991592,185.554489,185.554489,26314200
2009-04-13,184.971680,199.163483,181.400070,195.387634,195.387634,64892400
2009-04-20,192.354004,195.855881,187.243164,194.017776,194.017776,35372700
2009-04-27,191.452393,201.121155,190.057617,196.109924,196.109924,31371800
2009-05-04,198.341568,204.299240,195.517151,202.904465,202.904465,30315900
2009-05-11,200.647919,205.230743,191.626740,194.271820,194.271820,30390200
2009-05-18,196.627991,202.077560,191.980408,196.015289,196.015289,25919500
2009-05-25,195.243179,207.835983,194.271820,207.835983,207.835983,22997000
2009-06-01,208.583176,222.834763,208.483551,221.330399,221.330399,33720800
2009-06-08,218.929398,219.636749,209.818542,211.626770,211.626770,31107900
2009-06-15,209.963013,209.963013,205.011566,209.260635,209.260635,35373500
2009-06-22,207.696503,213.315445,200.194626,211.865875,211.865875,31683900
2009-06-29,212.204605,213.101242,202.645432,203.482300,203.482300,19254800
2009-07-06,202.491013,207.905716,197.250656,206.426270,206.426270,30443900
2009-07-13,207.307953,222.042725,206.814804,214.321671,214.321671,48434600
2009-07-20,214.137360,224.403885,210.959274,222.525925,222.525925,31745200
2009-07-27,222.187195,225.504745,215.138611,220.697769,220.697769,26263400
2009-08-03,223.532150,228.852203,222.984207,227.696533,227.696533,24041400
2009-08-10,226.720200,231.492310,225.345352,229.141129,229.141129,19002800
2009-08-17,224.906998,232.174759,218.461151,231.751343,231.751343,29681800
2009-08-24,232.802399,236.289337,229.504761,231.507248,231.507248,21183900
2009-08-31,229.036514,232.538391,225.449951,229.788696,229.788696,19076700
2009-09-07,231.278107,235.766296,227.068893,235.188461,235.188461,18648500
2009-09-14,234.376495,247.756348,234.147354,244.812378,244.812378,29561200
2009-09-21,242.959335,252.553375,242.202164,245.320480,245.320480,24970700
2009-09-28,246.496078,249.813644,240.398926,241.385223,241.385223,25081500
2009-10-05,242.914490,260.648041,240.767548,257.161102,257.161102,33711300
2009-10-12,260.732697,276.339203,258.690369,273.898376,273.898376,49304200
2009-10-19,275.313049,278.630615,269.340454,275.811188,275.811188,31439600
2009-10-26,276.837341,279.771362,266.122498,267.058990,267.058990,29601700
2009-11-02,267.537201,274.859772,263.133698,274.521027,274.521027,23265200
2009-11-09,276.687897,285.679199,276.080170,284.956909,284.956909,21587000
2009-11-16,286.426392,288.309357,283.636871,283.915802,283.915802,19752700
2009-11-23,287.168610,292.433899,284.418915,288.797516,288.797516,14049200
2009-11-30,289.230896,296.304382,287.477478,291.412720,291.412720,19373700
2009-12-07,291.014221,296.264526,289.415192,294.152435,294.152435,16720800
2009-12-14,296.563416,299.064026,294.391541,297.096405,297.096405,26445400
2009-12-21,297.689178,308.603271,296.722809,308.085236,308.085236,14821800
2009-12-28,309.669281,311.826202,307.851105,308.832428,308.832428,11659400
2010-01-04,312.304413,313.579620,293.455048,299.885956,299.885956,40306500
2010-01-11,301.101410,301.101410,285.878448,288.917053,288.917053,56686000
2010-01-18,289.514832,294.107605,266.431335,273.978058,273.978058,41505700
2010-01-25,272.274445,273.913300,261.823608,263.980530,263.980530,40369000
2010-02-01,266.301849,270.037842,260.254517,264.653015,264.653015,31878100
2010-02-08,265.255768,269.988007,262.859741,265.564606,265.564606,25852300
2010-02-15,267.432587,271.487396,266.152405,269.370331,269.370331,21227100
2010-02-22,272.653015,272.727753,259.029083,262.416412,262.416412,25499100
2010-03-01,263.611908,282.775085,262.884644,281.051544,281.051544,33685500
2010-03-08,281.335480,293.041595,277.210938,288.687927,288.687927,36545200
2010-03-15,282.281952,284.658020,276.961884,278.954407,278.954407,36091000
2010-03-22,277.016663,284.932007,268.842316,280.294403,280.294403,45566600
2010-03-29,280.448822,285.654297,279.093903,283.337982,283.337982,20508000
2010-04-05,284.384064,286.366638,278.979309,282.052795,282.052795,21172100
2010-04-12,282.615692,297.803772,273.788757,274.047791,274.047791,57544000
2010-04-19,273.350403,279.078949,270.122528,271.477448,271.477448,29375100
2010-04-26,271.467468,271.477448,259.542175,261.868439,261.868439,34355700
2010-05-03,262.266968,265.464966,229.141129,245.649246,245.649246,45379700
2010-05-10,256.025360,260.433838,247.198441,252.817383,252.817383,37628400
2010-05-17,252.443771,254.530960,231.332901,235.143631,235.143631,47515100
2010-05-24,239.467422,245.803665,231.138641,241.908264,241.908264,33208500
2010-05-31,239.317978,253.674164,239.163559,248.428833,248.428833,25652600
2010-06-07,248.598190,249.519745,235.118713,243.337906,243.337906,26912600
2010-06-14,246.316742,251.990479,240.189713,249.081375,249.081375,26979200
2010-06-21,249.016632,249.549622,234.401413,235.457443,235.457443,22826900
2010-06-28,235.412613,237.883362,216.005356,217.459900,217.459900,28741400
2010-07-05,221.170990,235.746368,216.005356,232.872131,232.872131,25475200
2010-07-12,235.303024,246.426331,228.902023,228.946854,228.946854,46396300
2010-07-19,229.644241,244.379013,227.905746,244.114990,244.114990,32714800
2010-07-26,243.631805,247.821106,238.675385,241.519730,241.519730,23611600
2010-08-02,243.582001,253.350388,242.471161,249.176025,249.176025,26525600
2010-08-09,250.187241,252.055237,240.354095,242.266922,242.266922,20693800
2010-08-16,240.936905,246.426331,229.649216,230.147354,230.147354,27551700
2010-08-23,229.888321,233.250717,222.989182,228.558304,228.558304,24953500
2010-08-30,228.717712,235.058945,223.163528,234.271896,234.271896,21341300
2010-09-06,231.382721,239.303040,230.645477,237.180984,237.180984,17096700
2010-09-13,239.552094,244.682861,238.356583,244.159836,244.159836,29051900
2010-09-20,245.330444,262.929474,245.111267,262.660492,262.660492,34290100
2010-09-27,263.437561,267.422638,258.256989,261.828613,261.828613,28914300
2010-10-04,261.494843,268.991760,258.456238,267.173553,267.173553,27030200
2010-10-11,268.234589,299.696655,267.552155,299.602020,299.602020,62019900
2010-10-18,299.153687,308.687958,299.153687,305.121338,305.121338,40928000
2010-10-25,306.645630,311.203522,304.374146,305.704132,305.704132,24844000
2010-11-01,306.715363,313.783875,304.463806,311.372894,311.372894,27706300
2010-11-08,310.844879,314.247131,299.482452,300.518585,300.518585,25073300
2010-11-15,300.413971,300.872253,289.599518,294.311859,294.311859,28337900
2010-11-22,292.638123,297.186066,288.020416,293.898407,293.898407,16173400
2010-11-29,293.484955,293.798767,275.621887,285.430145,285.430145,37962000
2010-12-06,289.200989,296.677979,287.228394,294.999268,294.999268,21011000
2010-12-13,297.445099,300.374115,292.737732,294.296906,294.296906,21868000
2010-12-20,296.214722,302.366669,293.230896,300.986816,300.986816,12388200
2010-12-27,300.244598,300.807495,294.909607,295.875977,295.875977,11685000
2011-01-03,297.126312,308.060303,297.126312,307.069031,307.069031,21843300
2011-01-10,306.252106,310.969421,303.143738,310.924591,310.924591,16763700
2011-01-17,311.861053,320.279510,304.538513,304.772644,304.772644,42986800
2011-01-24,302.650604,310.082733,298.760162,299.372864,299.372864,33192100
2011-01-31,300.673004,306.022949,296.663025,304.349213,304.349213,20790800
2011-02-07,303.940765,311.333038,303.467529,311.083984,311.083984,20598900
2011-02-14,310.506134,314.411499,308.862305,313.863556,313.863556,21280200
2011-02-21,308.857330,311.298187,299.552216,303.880981,303.880981,22430600
2011-02-28,303.861053,308.453827,296.483704,299.188568,299.188568,25269200
2011-03-07,299.153687,300.717834,285.594513,287.278198,287.278198,28222300
2011-03-14,285.330505,288.065247,274.610687,279.482422,279.482422,33761700
2011-03-21,284.045319,293.096405,283.447571,288.787567,288.787567,23449300
2011-03-28,289.948212,296.483704,285.435120,294.795044,294.795044,19849900
2011-04-04,295.392792,296.259552,281.783813,288.000488,288.000488,30520700
2011-04-11,287.024170,288.643097,264.040314,264.359131,264.359131,51217100
2011-04-18,262.227112,264.448792,258.530975,261.569580,261.569580,26607000
2011-04-25,261.644287,271.034088,260.030334,271.034088,271.034088,27417100
2011-05-02,271.831116,271.846069,263.826111,266.650543,266.650543,20849600
2011-05-09,266.501099,271.198486,263.537201,263.786255,263.786255,19848300
2011-05-16,262.172302,267.268219,256.553375,261.036560,261.036560,26099500
2011-05-23,257.335449,261.001709,255.741425,259.477417,259.477417,18801400
2011-05-30,261.519745,265.604462,259.776306,260.563354,260.563354,19264000
2011-06-06,260.792480,262.426361,253.694092,253.803680,253.803680,19335800
2011-06-13,254.047760,256.080139,241.494812,241.604401,241.604401,29799700
2011-06-20,241.594452,246.047760,235.626816,236.553345,236.553345,33742400
2011-06-27,236.114990,259.616882,235.915726,259.542175,259.542175,29244400
2011-07-04,261.669189,274.311798,261.669189,265.001709,265.001709,30614900
2011-07-11,263.103821,299.004272,261.768829,297.694183,297.694183,57920300
2011-07-18,295.138733,308.593323,294.894653,307.960693,307.960693,33447000
2011-07-25,305.534790,312.578369,300.374115,300.717834,300.717834,33433700
2011-08-01,304.468781,306.600800,279.950684,288.438873,288.438873,43835400
2011-08-08,280.438843,286.232117,269.494873,280.832367,280.832367,54846000
2011-08-15,275.681671,281.440094,244.513504,244.543396,244.543396,59951500
2011-08-22,251.058975,267.631836,246.341644,262.446289,262.446289,39620200
2011-08-29,266.281921,272.130005,259.392731,261.440063,261.440063,25765300
2011-09-05,254.446274,268.543427,254.296829,261.445038,261.445038,22324800
2011-09-12,258.012909,272.398987,257.783752,272.319275,272.319275,28534300
2011-09-19,269.166107,278.217163,256.040283,261.773804,261.773804,29990300
2011-09-26,262.640564,272.503601,255.666702,256.558350,256.558350,27178200
2011-10-03,253.973053,259.278168,239.402664,256.598206,256.598206,39040300
2011-10-10,261.609436,298.680481,260.623108,294.735260,294.735260,45310400
2011-10-17,290.770111,295.268250,287.621918,294.142487,294.142487,35151800
2011-10-24,292.264526,300.224670,285.360413,298.949463,298.949463,30370400
2011-10-31,296.433899,298.750214,287.298126,296.956940,296.956940,26716000
2011-11-07,295.552185,306.037903,294.675476,303.039124,303.039124,34012900
2011-11-14,302.864777,307.995544,295.766388,296.329285,296.329285,30622300
2011-11-21,292.782593,293.151184,279.616913,280.448822,280.448822,18658900
2011-11-28,288.603241,310.834900,287.173615,309.021698,309.021698,31645600
2011-12-05,312.648132,314.770172,306.501160,312.538544,312.538544,26017900
2011-12-12,309.778870,317.091461,305.101410,311.811249,311.811249,34094400
2011-12-19,312.832428,316.154968,308.324310,315.387848,315.387848,20687900
2011-12-26,314.844879,322.172424,314.819977,321.744019,321.744019,14235300
2012-01-02,325.250885,333.873566,323.681763,323.796326,323.796326,25126100
2012-01-09,322.042908,322.291962,307.303162,311.328064,311.328064,33726800
2012-01-16,314.810028,319.298187,289.763885,291.900879,291.900879,43266400
2012-01-23,291.905853,293.230896,281.220917,288.907104,288.907104,36736900
2012-01-30,287.945709,297.420197,285.629395,297.051575,297.051575,24845900
2012-02-06,296.394043,306.102661,295.895905,301.823700,301.823700,24486800
2012-02-13,304.110107,305.773895,297.748962,301.191071,301.191071,22134000
2012-02-20,300.807495,307.786346,299.054077,303.811249,303.811249,16939700
2012-02-27,302.162415,311.681732,301.400269,309.465057,309.465057,23305200
2012-03-05,309.056580,310.082733,295.811218,299.004272,299.004272,20171300
2012-03-12,298.879730,311.786346,298.511108,311.352966,311.352966,24766500
2012-03-19,310.396545,323.188599,309.460052,320.095215,320.095215,21145000
2012-03-26,321.295715,328.065338,318.575897,319.422729,319.422729,21279600
2012-04-02,319.188599,322.765198,313.111389,314.979370,314.979370,16612400
2012-04-09,313.066559,325.350494,310.605774,311.133789,311.133789,41714400
2012-04-16,310.336792,310.740265,296.802521,296.917084,296.917084,35609500
2012-04-23,295.342987,307.846130,293.998016,306.341766,306.341766,19425800
2012-04-30,305.350464,306.889709,297.290680,297.370392,297.370392,20268400
2012-05-07,296.389069,307.298157,296.389069,301.484955,301.484955,21351000
2012-05-14,299.268280,317.734070,297.235901,299.078979,299.078979,36313000
2012-05-21,299.133759,306.695435,293.041595,294.660553,294.660553,29667400
2012-05-28,296.792542,298.446350,283.113831,284.423920,284.423920,21156000
2012-06-04,284.045319,292.847351,282.177338,289.141235,289.141235,20149300
2012-06-11,291.014221,291.567139,277.220917,281.200989,281.200989,26469600
2012-06-18,280.259521,291.049072,278.580811,284.672974,284.672974,22401100
2012-06-25,282.605713,288.981812,277.564606,288.951935,288.951935,18196500
2012-07-02,289.823669,298.909607,287.173615,291.895905,291.895905,14760000
2012-07-09,291.382813,295.108856,279.995514,287.183563,287.183563,22931700
2012-07-16,287.108856,305.325562,283.138733,304.269531,304.269531,31776800
2012-07-23,299.118835,316.314362,298.007996,316.294464,316.294464,25352200
2012-07-30,316.837402,320.658081,310.541016,319.467560,319.467560,19616100
2012-08-06,318.610779,323.477539,316.877258,319.801300,319.801300,15238800
2012-08-13,322.501190,337.360504,322.132568,337.305695,337.305695,26570200
2012-08-20,336.488770,339.029236,329.848633,338.047913,338.047913,18268400
2012-08-27,330.257111,343.208557,328.389130,341.265839,341.265839,22918300
2012-09-03,340.996857,354.795135,335.492493,351.756531,351.756531,19822100
2012-09-10,353.554779,355.168732,339.168701,353.514954,353.514954,24799300
2012-09-17,352.732880,366.087799,351.183685,365.624542,365.624542,31998800
2012-09-24,364.135132,381.016846,363.761536,375.841248,375.841248,44184100
2012-10-01,378.107758,385.744141,373.734161,382.391693,382.391693,26812900
2012-10-08,379.079132,380.364288,367.766510,370.984467,370.984467,23667700
2012-10-15,369.584717,378.292053,334.745300,339.622009,339.622009,62823700
2012-10-22,339.233459,342.381683,333.599579,336.314423,336.314423,27744400
2012-10-29,338.660614,346.476318,336.239685,342.675568,342.675568,11867000
2012-11-05,340.971954,342.147552,323.935822,330.277039,330.277039,22407200
2012-11-12,330.635681,333.649414,316.812500,322.381622,322.381622,19985200
2012-11-19,326.625732,337.734100,326.541046,332.737823,332.737823,15039000
2012-11-26,331.975677,348.304474,327.771423,347.881042,347.881042,27493000
2012-12-03,349.808838,351.627014,339.890991,340.827484,340.827484,18926600
2012-12-10,341.415283,356.897247,340.618286,349.669342,349.669342,24200500
2012-12-17,351.432739,363.188690,350.695496,356.478821,356.478821,26381900
2012-12-24,355.920929,356.254669,348.000610,348.697998,348.697998,10183000
2012-12-31,348.693024,369.350586,346.700470,367.607117,367.607117,19312400
2013-01-07,366.351837,371.108978,360.862396,368.613342,368.613342,17017900
2013-01-14,367.123932,369.714233,349.355530,350.939606,350.939606,28613000
2013-01-21,351.014313,377.823822,346.461365,375.427795,375.427795,30734500
2013-01-28,374.476379,386.850006,371.876129,386.351868,386.351868,21053000
2013-02-04,382.411621,391.866180,377.719208,391.218628,391.218628,25795000
2013-02-11,387.746643,395.148895,385.430298,394.964569,394.964569,19452400
2013-02-18,396.508789,402.974548,394.132690,398.361847,398.361847,22596600
2013-02-25,399.652008,402.695587,390.735413,401.589752,401.589752,22029300
2013-03-04,401.146393,420.424133,400.996979,414.207458,414.207458,29424000
2013-03-11,414.292145,418.282166,405.151398,405.629608,405.629608,20064800
2013-03-18,400.996979,408.095367,399.238556,403.642059,403.642059,16794400
2013-03-25,404.688141,408.085388,395.168823,395.612152,395.612152,14764500
2013-04-01,396.020630,405.893616,386.750366,390.062958,390.062958,23023000
2013-04-08,387.920990,395.069183,382.765289,393.549866,393.549866,21345900
2013-04-15,391.507538,400.219879,379.208618,398.441528,398.441528,30830100
2013-04-22,398.805176,407.472687,386.052979,399.213654,399.213654,23054800
2013-04-29,400.125244,421.818909,400.000702,421.280945,421.280945,21265800
2013-05-06,422.546204,438.625916,422.546204,438.471497,438.471497,21413200
2013-05-13,437.804016,458.272278,435.059296,452.892456,452.892456,26127600
2013-05-20,450.810242,458.581116,433.878723,435.029388,435.029388,22861200
2013-05-27,440.100403,444.404266,430.531250,433.983337,433.983337,16784400
2013-06-03,434.869995,438.356934,422.028137,438.222443,438.222443,23496900
2013-06-10,439.403015,443.836395,431.134003,435.886200,435.886200,21309300
2013-06-17,437.973358,453.719360,434.904877,438.820190,438.820190,29275600
2013-06-24,434.312103,440.693176,430.013214,438.541229,438.541229,23441600
2013-07-01,441.569885,446.033173,436.997040,445.076752,445.076752,12777600
2013-07-08,447.926056,459.776642,446.865051,459.776642,459.776642,21700000
2013-07-15,460.424225,462.267303,436.170135,446.625946,446.625946,33009500
2013-07-22,449.315857,454.795319,439.353210,441.021942,441.021942,23700400
2013-07-29,440.797791,451.806519,438.790314,451.592316,451.592316,19418600
2013-08-05,451.004517,453.156464,440.992065,443.542480,443.542480,14065300
2013-08-12,441.794037,442.591064,426.670746,426.855042,426.855042,16909300
2013-08-19,427.253540,437.360657,427.124023,433.480225,433.480225,13546500
2013-08-26,433.375610,435.816467,421.201233,421.868744,421.868744,14968700
2013-09-02,425.584808,440.239868,425.380554,438.147705,438.147705,13934900
2013-09-09,440.214966,447.273499,439.562408,442.875000,442.875000,13155900
2013-09-16,446.426697,451.303406,438.855072,449.868774,449.868774,21025500
2013-09-23,446.401764,449.111633,434.028168,436.558685,436.558685,14919000
2013-09-30,432.917328,445.380615,432.533752,434.546204,434.546204,16817300
2013-10-07,432.105377,435.363159,419.916046,434.366882,434.366882,19176700
2013-10-14,431.711853,505.834015,431.079224,503.816559,503.816559,41486600
2013-10-21,503.841492,518.342102,496.035736,505.704498,505.704498,25339500
2013-10-28,505.704498,518.815369,504.603607,511.602386,511.602386,14074300
2013-11-04,513.824036,514.257446,501.938599,506.117950,506.117950,12452900
2013-11-11,502.870117,517.933655,500.623535,514.850220,514.850220,12753400
2013-11-18,515.941101,522.411865,508.274872,514.018311,514.018311,12448000
2013-11-25,516.643494,532.005920,515.577515,527.816589,527.816589,12477500
2013-12-02,529.769287,533.002197,522.551331,532.937439,532.937439,13657300
2013-12-09,533.495300,544.115540,526.969788,528.414368,528.414368,17679900
2013-12-16,530.013367,548.528992,527.542664,548.255005,548.255005,20627300
2013-12-23,551.851501,558.048279,550.496582,557.111816,557.111816,10766400
2013-12-30,558.078186,558.406982,550.401978,550.436829,550.436829,12209400
2014-01-06,554.426880,571.517822,551.154114,562.979797,562.979797,21665200
2014-01-13,561.131714,578.147949,556.499084,573.116821,573.116821,22557600
2014-01-20,578.297424,581.764404,559.403198,559.816650,559.816650,18855700
2014-01-27,560.947449,591.054565,539.114258,588.279968,588.279968,39349200
2014-02-03,587.398315,588.653564,561.903870,586.521545,586.521545,28823600
2014-02-10,583.712097,599.946228,582.327271,599.154236,599.154236,19559600
2014-02-17,598.461792,604.170410,596.514099,599.647400,599.647400,15609200
2014-02-24,600.429443,612.145508,600.299927,605.555237,605.555237,17402200
2014-03-03,601.121826,611.204041,593.844116,605.126831,605.126831,15238400
2014-03-10,605.575134,606.546509,584.075745,584.210266,584.210266,19133700
2014-03-17,587.423218,603.732056,586.855347,589.311096,589.311096,21044500
2014-03-24,589.883972,590.237671,551.406128,558.456787,558.456787,16168700
2014-03-31,565.337891,603.174011,541.513306,541.652893,541.652893,11634200
2014-04-07,539.259460,563.822021,525.088379,529.147217,529.147217,18845200
2014-04-14,536.776306,555.474915,517.040466,534.632141,534.632141,18132700
2014-04-21,534.632141,535.759094,514.008789,514.766724,514.766724,10967700
2014-04-28,515.763977,532.537903,501.423340,526.484558,526.484558,11379600
2014-05-05,523.383057,527.451904,501.921967,517.309753,517.309753,10398100
2014-05-12,522.076660,534.602234,514.028748,519.204529,519.204529,7947100
2014-05-19,518.277100,552.124146,516.165894,551.186707,551.186707,7806500
2014-05-26,554.477661,566.285278,552.832214,558.357056,558.357056,6881300
2014-06-02,559.164795,559.364258,537.274902,554.806763,554.806763,8543800
2014-06-09,555.624512,562.056885,544.066284,550.249268,550.249268,6598200
2014-06-16,547.756165,556.053345,537.853333,554.836670,554.836670,11853800
2014-06-23,553.630005,580.855286,552.732483,575.659546,575.659546,9692000
2014-06-30,577.075623,583.837097,573.176331,583.129028,583.129028,4532000
2014-07-07,582.161682,584.824341,563.463013,577.594238,577.594238,7069200
2014-07-14,581.004822,595.165955,567.053162,593.450684,593.450684,11904700
2014-07-21,590.129822,598.008179,583.630615,587.407288,587.407288,6961800
2014-07-28,586.459900,590.877747,561.308899,564.520081,564.520081,7410900
2014-08-04,567.481995,573.774719,558.466736,567.212708,567.212708,6918400
2014-08-11,568.429382,577.793640,559.344299,571.909851,571.909851,6700400
2014-08-18,574.532593,585.731873,574.422913,580.964966,580.964966,5003200
2014-08-25,583.119019,583.398254,565.516357,570.034973,570.034973,7080900
2014-09-01,570.284302,584.944031,569.626099,584.475342,584.475342,5883900
2014-09-08,584.993896,590.149719,572.887146,574.043945,574.043945,6518100
2014-09-15,571.371277,594.846863,566.654236,594.447937,594.447937,9951700
2014-09-22,592.194153,592.322754,572.607910,575.519897,575.519897,8258500
2014-09-29,570.184570,578.262390,561.777649,573.704895,573.704895,6669600
2014-10-06,577.215271,579.409241,542.560425,542.999207,542.999207,10723400
2014-10-13,543.497803,547.995483,507.137665,509.770416,509.770416,17771200
2014-10-20,508.055145,545.721741,506.708832,538.302063,538.302063,12184800
2014-10-27,535.559631,558.037903,535.559631,557.549255,557.549255,7717300
2014-11-03,553.979065,556.372498,537.195129,539.528748,539.528748,7625500
2014-11-10,539.977478,550.428772,539.538696,542.909424,542.909424,5858500
2014-11-17,542.091675,542.301086,528.628662,536.028320,536.028320,8868300
2014-11-24,536.177917,542.490601,534.153503,540.346497,540.346497,6167400
2014-12-01,537.424500,539.927612,522.844543,523.821838,523.821838,8877500
2014-12-08,525.686707,534.861511,517.239929,517.239929,517.239929,9518100
2014-12-15,521.308777,521.667786,487.661133,514.936218,514.936218,16277600
2014-12-22,514.666992,533.096375,514.666992,532.567810,532.567810,6667700
2014-12-29,530.732849,534.013855,522.665039,523.373108,523.373108,5970400
2015-01-05,521.827332,522.894409,489.655640,494.811493,494.811493,12449500
2015-01-12,493.584869,506.798584,486.225067,506.688873,506.688873,11926600
2015-01-19,509.600891,540.685547,504.630524,538.471619,538.471619,9459300
2015-01-26,537.055542,538.391846,499.827728,533.056519,533.056519,14924100
2015-02-02,530.274109,535.729126,517.130249,529.546143,529.546143,10165200
2015-02-09,526.554321,548.404358,524.579773,547.506836,547.506836,7915700
2015-02-16,545.332764,548.494080,534.333008,537.474365,537.474365,5503200
2015-02-23,534.582275,563.163818,526.803650,556.871094,556.871094,9010300
2015-03-02,558.995300,576.327698,557.220154,566.130676,566.130676,8759800
2015-03-09,565.307922,568.708618,542.729919,545.821472,545.821472,7768200
2015-03-16,549.441528,560.182007,544.505066,558.825745,558.825745,9394900
2015-03-23,558.895569,573.016785,546.629211,546.838684,546.838684,9849200
2015-03-30,550.109680,553.191223,532.385315,534.063721,534.063721,6554800
2015-04-06,530.762817,542.360962,528.120056,538.531433,538.531433,6772900
2015-04-13,536.935852,542.570374,519.583496,522.615173,522.615173,10019800
2015-04-20,524.160889,569.576233,523.063904,563.512878,563.512878,14234700
2015-04-27,563.390015,565.950012,532.099976,537.900024,537.900024,9438200
2015-05-04,538.530029,544.070007,521.085022,538.219971,538.219971,7332000
2015-05-11,538.369995,541.979980,525.260010,533.849976,533.849976,7167000
2015-05-18,532.010010,544.190002,528.849976,540.109985,540.109985,8040000
2015-05-25,538.119995,540.609985,529.880005,532.109985,532.109985,7558700
2015-06-01,536.789978,543.500000,529.760010,533.330017,533.330017,8294300
2015-06-08,533.309998,538.979980,523.010010,532.330017,532.330017,6964200
2015-06-15,528.000000,538.250000,524.000000,536.690002,536.690002,7725300
2015-06-22,539.590027,543.739990,531.349976,531.690002,531.690002,7179200
2015-06-29,525.010010,528.609985,518.229980,523.400024,523.400024,7351900
2015-07-06,519.500000,532.559998,515.179993,530.130005,530.130005,7970500
2015-07-13,532.880005,674.468018,532.400024,672.929993,672.929993,23168400
2015-07-20,659.239990,678.640015,622.520020,623.559998,623.559998,19822200
2015-07-27,621.000000,635.219971,620.500000,625.609985,625.609985,9158100
2015-08-03,625.340027,647.859985,625.340027,635.299988,635.299988,8106200
2015-08-10,639.479980,674.900024,631.249023,657.119995,657.119995,12657900
2015-08-17,656.799988,667.000000,612.330017,612.479980,612.479980,11759900
2015-08-24,573.000000,643.590027,565.049988,630.380005,630.380005,19014200
2015-08-31,627.539978,635.799988,594.099976,600.700012,600.700012,12303000
2015-09-07,612.489990,626.520020,604.119995,625.770020,625.770020,7260400
2015-09-14,625.700012,650.900024,619.429993,629.250000,629.250000,12481300
2015-09-21,634.400024,636.489990,611.000000,611.969971,611.969971,10236400
2015-09-28,610.340027,627.340027,589.380005,626.909973,626.909973,12403000
2015-10-05,632.000000,650.609009,625.559998,643.609985,643.609985,9893400
2015-10-12,642.090027,664.969971,639.010010,662.200012,662.200012,7995200
2015-10-19,661.179993,730.000000,641.729980,702.000000,702.000000,16483300
2015-10-26,701.549988,719.150024,701.260010,710.809998,710.809998,10506100
2015-11-02,711.059998,739.479980,705.849976,733.760010,733.760010,8531600
2015-11-09,730.200012,741.000000,716.729980,717.000000,717.000000,8956900
2015-11-16,715.599976,757.919983,711.330017,756.599976,756.599976,8640500
2015-11-23,757.450012,762.708008,737.630005,750.260010,750.260010,5708200
2015-11-30,748.809998,775.955017,741.270020,766.809998,766.809998,11810500
2015-12-07,767.770020,768.729980,736.750000,738.869995,738.869995,10551100
2015-12-14,741.789978,762.679993,724.169983,739.309998,739.309998,11774100
2015-12-21,746.130005,754.849976,740.000000,748.400024,748.400024,4984200
2015-12-28,752.919983,779.979980,749.520020,758.880005,758.880005,6063200
2016-01-04,743.000000,752.000000,713.000000,714.469971,714.469971,12585100
2016-01-11,716.609985,734.739990,685.369995,694.450012,694.450012,12435000
2016-01-18,703.299988,728.130005,673.260010,725.250000,725.250000,10137100
2016-01-25,723.580017,744.989990,694.390015,742.950012,742.950012,11388300
2016-02-01,750.460022,789.869995,680.150024,683.570007,683.570007,27932700
2016-02-08,667.849976,701.309998,663.059998,682.400024,682.400024,15659700
2016-02-15,692.979980,712.349976,685.049988,700.909973,700.909973,8485100
2016-02-22,707.450012,713.429993,680.780029,705.070007,705.070007,9808400
2016-02-29,700.320007,720.000000,697.679993,710.890015,710.890015,10191600
2016-03-07,706.900024,726.919983,685.340027,726.820007,726.820007,11287200
2016-03-14,726.809998,743.070007,724.510010,737.599976,737.599976,9905200
2016-03-21,736.500000,745.719971,731.000000,735.299988,735.299988,6133200
2016-03-28,736.789978,757.880005,728.760010,749.909973,749.909973,8283000
2016-04-04,750.059998,752.799988,735.369995,739.150024,739.150024,6064200
2016-04-11,743.020020,761.000000,731.010010,759.000000,759.000000,7224800
2016-04-18,760.460022,769.900024,713.609985,718.770020,718.770020,14128100
2016-04-25,716.099976,725.765991,689.000000,693.010010,693.010010,13157400
2016-05-02,697.630005,711.859985,689.010010,711.119995,711.119995,8392200
2016-05-09,712.000000,724.479980,709.000000,710.830017,710.830017,7447200
2016-05-16,709.130005,721.520020,696.799988,709.739990,709.739990,8583700
2016-05-23,706.530029,733.935974,704.179993,732.659973,732.659973,8439700
2016-05-30,731.739990,739.729980,720.559998,722.340027,722.340027,5951200
2016-06-06,724.909973,729.539978,714.609985,719.409973,719.409973,6690500
2016-06-13,716.510010,725.440002,688.452026,691.719971,691.719971,9164400
2016-06-20,698.770020,702.770020,673.450012,675.219971,675.219971,11352800
2016-06-27,671.000000,700.650024,663.283997,699.210022,699.210022,9677800
2016-07-04,696.059998,705.710022,688.215027,705.630005,705.630005,5753900
2016-07-11,708.049988,725.739990,707.239990,719.849976,719.849976,5614100
2016-07-18,722.710022,743.239990,721.190002,742.739990,742.739990,6098800
2016-07-25,740.669983,778.549988,734.270020,768.789978,768.789978,11103300
2016-08-01,761.090027,783.039978,761.090027,782.219971,782.219971,8713900
2016-08-08,782.000000,789.750000,778.091003,783.219971,783.219971,4928800
2016-08-15,783.750000,787.489990,773.130005,775.419983,775.419983,4471300
2016-08-22,773.270020,776.440002,763.184998,769.539978,769.539978,5045200
2016-08-29,768.739990,774.989990,764.299988,771.460022,771.460022,5224000
2016-09-05,773.450012,782.729980,759.659973,759.659973,759.659973,5492300
2016-09-12,755.130005,773.799988,754.000000,768.880005,768.880005,7147800
2016-09-19,772.419983,789.849976,764.440979,786.900024,786.900024,6217300
2016-09-26,782.739990,785.989990,773.070007,777.289978,777.289978,6696200
2016-10-03,774.250000,782.070007,769.500000,775.080017,775.080017,5945300
2016-10-10,777.710022,792.280029,773.000000,778.530029,778.530029,5702600
2016-10-17,779.799988,804.599976,777.500000,799.369995,799.369995,7940400
2016-10-24,804.900024,816.679993,791.500000,795.369995,795.369995,11940700
2016-10-31,795.469971,796.859985,750.560974,762.020020,762.020020,10784100
2016-11-07,774.500000,795.632996,750.380005,754.020020,754.020020,12682200
2016-11-14,755.599976,775.000000,727.539978,760.539978,760.539978,10362100
2016-11-21,762.609985,776.960022,755.250000,761.679993,761.679993,4989500
2016-11-28,760.000000,779.530029,737.025024,750.500000,750.500000,10668100
2016-12-05,757.710022,789.429993,752.900024,789.289978,789.289978,8155900
2016-12-12,785.039978,804.380005,784.354980,790.799988,790.799988,10023800
2016-12-19,790.219971,798.650024,786.270020,789.909973,789.909973,4990000
2016-12-26,790.679993,797.859985,770.409973,771.820007,771.820007,4457200
2017-01-02,778.809998,807.900024,775.799988,806.150024,806.150024,5705700
2017-01-09,806.400024,811.223999,799.169983,807.880005,807.880005,5969600
2017-01-16,807.080017,809.479980,800.369995,805.020020,805.020020,5245800
2017-01-23,807.250000,841.950012,803.739990,823.309998,823.309998,10871800
2017-01-30,814.659973,815.840027,790.520020,801.489990,801.489990,10432400
2017-02-06,799.700012,815.250000,795.250000,813.669983,813.669983,5705700
2017-02-13,816.000000,828.070007,815.489990,828.070007,828.070007,6480200
2017-02-20,828.659973,833.450012,822.880005,828.640015,828.640015,5110200
2017-02-27,824.549988,836.255005,820.200012,829.080017,829.080017,6697700
2017-03-06,826.950012,844.909973,822.400024,843.250000,843.250000,6101900
2017-03-13,844.000000,853.400024,840.770020,852.119995,852.119995,6074900
2017-03-20,850.010010,853.500000,808.890015,814.429993,814.429993,10564600
2017-03-27,806.950012,833.679993,803.369995,829.559998,829.559998,7758300
2017-04-03,829.219971,842.450012,820.513000,824.669983,824.669983,6583900
2017-04-10,825.390015,829.349976,817.020020,823.559998,823.559998,4081500
2017-04-17,825.010010,845.200012,824.469971,843.190002,843.190002,4968500
2017-04-24,851.200012,916.849976,849.859985,905.960022,905.960022,9584800
2017-05-01,901.940002,935.929993,901.450012,927.130005,927.130005,8536100
2017-05-08,926.119995,937.500000,923.030029,932.219971,932.219971,5971100
2017-05-15,932.950012,943.109985,918.140015,934.010010,934.010010,7429600
2017-05-22,935.000000,974.979980,935.000000,971.469971,971.469971,6326100
2017-05-29,970.309998,979.270020,960.010010,975.599976,975.599976,7076300
2017-06-05,976.549988,988.250000,935.630005,949.830017,949.830017,9311900
2017-06-12,939.559998,961.150024,915.232971,939.780029,939.780029,12494300
2017-06-19,949.960022,966.000000,949.049988,965.590027,965.590027,6330800
2017-06-26,969.900024,973.309998,908.309998,908.729980,908.729980,12289100
2017-07-03,912.179993,921.539978,894.789978,918.590027,918.590027,6586000
2017-07-10,921.770020,956.909973,919.590027,955.989990,955.989990,6186600
2017-07-17,957.000000,975.900024,949.241028,972.919983,972.919983,6879500
2017-07-24,972.219971,986.200012,920.000000,941.530029,941.530029,15057000
2017-07-31,941.890015,943.590027,916.679993,927.960022,927.960022,7357000
2017-08-07,929.059998,935.814026,905.580017,914.390015,914.390015,6316700
2017-08-14,922.530029,932.700012,907.153992,910.669983,910.669983,5574500
2017-08-21,910.000000,930.840027,903.400024,915.890015,915.890015,5524000
2017-08-28,916.000000,941.979980,905.000000,939.330017,939.330017,5133800