Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,718.75,718.75,718.75,718.75,109,0
2010-08-24,713.53,713.53,713.31,713.53,992,0
2010-08-30,689.72,689.72,689.72,689.72,4325,0
2010-08-31,703.33,703.33,703.33,703.33,4325,0
2010-09-01,716.93,716.93,716.93,716.93,331,0
2010-09-02,721.46,721.46,714.21,714.21,218,0
2010-09-03,718.75,718.75,718.75,718.75,218,0
2010-09-07,726.02,735.09,716.93,716.93,442,0
2010-09-08,712.48,712.48,712.4,712.4,218,0
2010-09-09,712.41,714.21,712.4,714.21,982,0
2010-09-10,712.63,712.63,707.87,707.87,1873,0
2010-09-13,712.36,712.4,711.96,712.4,551,0
2010-09-14,707.87,707.87,707.87,707.87,741,0
2010-09-22,709.68,710.58,709.68,710.58,331,0
2010-09-27,710.58,712.4,710.58,712.4,1345,0
2010-09-28,700.6,700.61,700.6,700.61,218,0
2010-09-30,700.61,700.61,700.61,700.61,463,0
2010-10-05,707.87,707.87,702.76,705.15,16608,0
2010-10-06,703.33,703.33,703.33,703.33,992,0
2010-10-07,700.61,700.61,700.61,700.61,218,0
2010-10-08,716.93,716.93,716.93,716.93,1652,0
2010-10-11,700.61,700.61,700.59,700.59,331,0
2010-10-12,719.21,721.48,719.21,719.21,12671,0
2010-10-13,707.87,707.88,707.87,707.87,1434,0
2010-10-18,685.19,685.19,685.19,685.19,447,0
2010-10-20,690.62,716.93,689.72,707.87,1762,0
2010-10-21,696.52,696.52,696.52,696.52,893,0
2010-10-22,716.93,716.93,716.93,716.93,2205,0
2010-10-26,711.49,711.49,711.49,711.49,276,0
2010-10-27,716.93,716.93,716.93,716.93,2205,0
2010-11-12,716.93,716.93,716.03,716.03,331,0
2010-11-17,707.87,707.87,707.87,707.87,109,0
2010-11-18,714.21,714.21,714.21,714.21,218,0
2010-11-22,707.87,707.87,707.87,707.87,218,0
2010-11-23,699.71,699.71,699.7,699.7,739,0
2010-12-02,714.19,715.12,714.19,714.21,468,0
2010-12-03,707.87,707.87,707.87,707.87,218,0
2010-12-06,703.33,703.33,701.52,701.52,331,0
2010-12-08,715.09,722.84,706.06,714.21,12230,0
2010-12-09,716.84,726.02,716.84,726.02,814,0
2010-12-10,716.38,716.93,716.38,716.93,4407,0
2010-12-13,716.93,726.02,716.93,726.02,4356,0
2010-12-14,726.02,726.02,726.02,726.02,109,0
2010-12-15,713.53,713.53,713.53,713.53,167,0
2010-12-17,712.4,712.4,712.4,712.4,3305,0
2010-12-22,714.68,716.93,714.68,716.93,4958,0
2010-12-27,708.32,708.32,708.32,708.32,181,0
2010-12-28,716.94,716.94,716.94,716.94,109,0
2011-01-07,716.93,716.93,716.93,716.93,331,0
2011-01-19,712.4,712.4,707.87,707.87,7111,0
2011-01-20,719.21,719.21,719.21,719.21,2205,0
2011-01-26,719.21,719.21,714.21,714.21,16859,0
2011-01-27,709,710.14,708.45,709,26003,0
2011-01-28,711.84,721.39,711.84,719.21,75716,0
2011-01-31,719.21,719.21,719.21,719.21,14242,0
2011-02-01,726.02,728.28,717.85,726.02,14505,0
2011-02-03,728.28,728.85,726.02,728.85,11019,0
2011-02-04,728.74,728.74,728.74,728.74,218,0
2011-02-07,735.09,735.09,735.09,735.09,218,0
2011-02-10,744.75,747.56,744.17,744.75,33057,0
2011-02-11,736.45,744.17,736.45,738.51,17413,0
2011-02-14,748.7,748.7,741.9,741.9,4742,0
2011-02-15,745.3,745.3,737.36,745.3,34435,0
2011-02-16,746.44,757.78,746.44,757.78,7795,0
2011-02-23,748.7,749.61,746.44,749.61,13398,0
2011-02-24,753.26,753.26,748.7,753.24,1269,0
2011-02-25,748.7,758.92,748.7,754.38,31845,0
2011-02-28,757.78,762.31,757.78,762.31,2554,0
2011-03-07,766.85,766.85,766.85,766.85,2205,0
2011-03-08,766.85,766.85,766.85,766.85,109,0
2011-03-09,773.66,773.66,773.66,773.66,357,0
2011-03-11,770.25,770.25,762.31,770.25,4518,0
2011-03-15,760.06,760.06,757.78,757.78,3414,0
2011-03-17,764.02,765.71,762.31,762.31,25150,0
2011-03-21,771.39,773.66,771.39,773.66,4407,0
2011-03-22,781.38,781.38,781.38,781.38,248,0
2011-03-24,775.93,785.01,775.37,785.01,20356,0
2011-03-29,775.93,775.93,775.93,775.93,5509,0
2011-03-30,771.39,780.47,763.23,763.23,5998,0
2011-04-04,771.95,775.93,771.39,775.93,14760,0
2011-04-05,780.47,780.47,780.47,780.47,331,0
2011-04-07,771.39,771.39,771.39,771.39,109,0
2011-04-11,785.01,785.01,780.47,780.47,11404,0
2011-04-13,780.47,780.47,780.47,780.47,109,0
2011-04-29,787.78,791.36,774.57,777.75,4958,0
2011-05-02,780.47,780.52,780.47,780.52,218,0
2011-05-03,780.52,780.52,780.52,780.52,109,0
2011-05-04,785.01,785.01,774.02,774.02,1543,0
2011-05-05,771.39,771.39,771.39,771.39,218,0
2011-05-09,771.39,771.39,771.39,771.39,602,0
2011-05-10,771.39,771.42,771.39,771.39,627,0
2011-05-12,772.3,772.3,772.3,772.3,109,0
2011-05-13,785.01,785.01,785.01,785.01,442,0
2011-05-16,768.67,768.67,768.67,768.67,185,0
2011-05-17,768.67,780.47,768.67,780.47,538,0
2011-05-19,771.4,771.4,771.4,771.4,218,0
2011-05-24,780.47,780.47,776.84,776.84,1445,0
2011-05-25,776.84,783.18,776.84,783.18,245,0
2011-05-26,780.47,780.47,780.47,780.47,218,0
2011-05-27,785.01,785.01,780.47,780.47,331,0
2011-05-31,774.11,774.11,774.11,774.11,479,0
2011-06-06,780.47,780.47,780.47,780.47,109,0
2011-06-07,780.47,780.47,780.47,780.47,218,0
2011-06-17,774.11,774.11,774.11,774.11,109,0
2011-06-21,767.87,773.21,745.5,771.39,2846,0
2011-06-24,769.58,769.58,769.58,769.58,469,0
2011-06-28,757.81,757.81,757.81,757.81,109,0
2011-06-30,753.32,762.31,753.32,762.31,310,0
2011-07-01,766.8,766.85,766.8,766.85,771,0
2011-07-06,766.85,766.85,766.85,766.85,109,0
2011-07-14,761.41,761.41,761.41,761.41,109,0
2011-07-18,757.78,757.78,757.78,757.78,129,0
2011-07-20,753.24,753.24,753.24,753.24,524,0
2011-07-26,762.31,762.31,762.31,762.31,982,0
2011-07-28,754.14,754.14,754.14,754.14,109,0
2011-07-29,765.95,765.95,756.88,756.88,218,0
2011-08-03,762.03,765.9,762.03,762.31,990,0
2011-08-05,753.24,753.24,753.24,753.24,173,0
2011-08-08,744.17,744.17,698.79,698.79,442,0
2011-08-12,730.55,739.63,730.55,739.63,396,0
2011-08-25,726.02,726.02,705.6,726.02,5296,0
2011-08-30,712.4,712.4,706.74,710.59,623,0
2011-08-31,707.87,707.87,707.87,707.87,741,0
2011-09-01,707.87,712.21,707.87,712.21,218,0
2011-09-07,705.61,711.44,705.61,711.44,641,0
2011-09-08,707.87,707.87,706.06,706.06,331,0
2011-09-09,701.52,708.78,701.52,708.78,218,0
2011-09-12,700.15,700.15,669.99,676.11,2151,0
2011-09-13,676.11,677.93,674.29,677.93,1652,0
2011-09-14,676.13,678.81,671.57,671.57,5168,0
2011-09-15,672.5,672.5,669.76,669.76,657,0
2011-09-16,676.11,676.11,667.03,668.85,1708,0
2011-09-20,672.48,672.48,672.48,672.48,364,0
2011-09-21,664.74,664.74,664.4,664.74,8911,0
2011-09-23,680.65,680.65,664.74,666.99,5493,0
2011-09-28,644.34,650.12,629.82,629.82,1235,0
2011-09-29,644.29,644.29,631.63,631.63,218,0
2011-10-12,637.08,637.08,635.26,635.26,331,0
2011-10-14,635.26,635.26,635.26,635.26,109,0
2011-10-19,630.72,630.72,626.19,626.19,1762,0
2011-10-21,626.19,626.19,621.65,621.65,992,0
2011-10-24,626.19,626.2,626.19,626.19,2754,0
2011-10-25,626.18,626.19,622.52,624.38,1543,0
2011-10-26,621.65,621.65,617.11,621.65,1634,0
2011-11-02,648.88,648.88,648.88,648.88,109,0
2011-11-03,657.96,657.96,648.88,648.88,218,0
2011-11-10,638.36,639.8,630.72,639.8,9488,0
2011-11-11,640.26,648.88,640.26,648.88,218,0
2011-11-14,637.54,639.8,637.54,637.54,11019,0
2011-11-17,646.23,646.31,646.15,646.15,331,0
2011-11-18,653.38,653.38,653.1,653.1,218,0
2011-11-23,644.34,644.34,644.34,644.34,232,0
2011-11-28,665.16,665.22,658.2,665.07,488,0
2011-11-30,666.12,666.12,666.12,666.12,109,0
2011-12-06,630.9,648.88,630.9,648.88,1323,0
2011-12-07,661.4,661.4,655.25,655.25,218,0
2011-12-29,644.34,662.49,644.34,662.49,331,0
2012-01-05,662.49,662.49,644.34,646.61,11040,0
2012-01-10,667.03,667.03,667.03,667.03,203,0
2012-01-11,671.47,673.39,671.47,673.39,331,0
2012-01-12,665.22,667.03,665.22,667.03,6612,0
2012-01-13,667.87,676.1,661.35,676.1,1659,0
2012-01-17,698.79,698.79,698.79,698.79,635,0
2012-01-24,698.79,698.79,698.61,698.61,218,0
2012-01-30,675.2,685.19,675.2,685.19,716,0
2012-01-31,676.4,676.4,676.4,676.4,109,0
2012-02-01,694.89,696.93,679.28,696.93,660,0
2012-02-03,698.79,698.79,698.79,698.79,331,0
2012-02-06,689.72,689.72,689.72,689.72,218,0
2012-02-07,689.72,689.72,689.72,689.72,109,0
2012-02-08,689.65,689.72,689.65,689.72,1223,0
2012-02-14,703.33,703.33,703.33,703.33,109,0
2012-02-16,698.79,698.79,698.79,698.79,180,0
2012-02-17,680.65,699.96,680.65,685.37,1101,0
2012-02-21,680.65,697.88,680.65,697.88,1101,0
2012-02-22,689.72,698.79,689.72,698.79,226,0
2012-02-24,707.86,707.87,698.82,698.82,524,0
2012-02-27,700.61,707.87,700.61,707.87,700,0
2012-02-29,718.75,718.75,709.68,709.68,771,0
2012-03-06,721.48,721.48,721.48,721.48,143,0
2012-03-09,709,714.21,706.74,714.21,4431,0
2012-03-12,687.45,707.95,687.45,707.95,8532,0
2012-03-13,712.36,712.4,712.36,712.4,660,0
2012-03-14,711.49,711.49,711.49,711.49,2304,0
2012-03-16,706.96,711.49,706.96,711.49,2730,0
2012-03-19,711.49,714.21,707.87,707.87,7004,0
2012-03-22,716.58,716.93,716.58,716.93,218,0
2012-03-26,721.35,721.48,721.35,721.48,218,0
2012-03-28,719.21,721.48,719.21,721.48,666,0
2012-03-30,716.93,716.93,716.93,716.93,187,0
2012-04-02,726.02,726.02,716.93,716.93,359,0
2012-04-03,721.48,721.48,721.48,721.48,217,0
2012-04-09,723.75,723.75,723.75,723.75,276,0
2012-04-11,716.97,716.97,716.93,716.93,551,0
2012-04-12,715.12,715.12,715.12,715.12,331,0
2012-04-16,715.12,715.12,715.12,715.12,109,0
2012-04-17,715.12,715.12,707.87,710.31,3228,0
2012-04-18,706.74,709,706.74,709,2205,0
2012-04-19,711.49,711.49,708.29,708.29,331,0
2012-04-20,704.84,704.84,704.84,704.84,109,0
2012-04-23,706.51,706.51,703.33,703.33,1730,0
2012-04-25,710.26,710.26,707.87,707.87,218,0
2012-04-26,710.58,710.58,710.58,710.58,677,0
2012-04-27,710.58,710.58,710.58,710.58,1521,0
2012-04-30,707.87,707.87,707.87,707.87,109,0
2012-05-04,719.54,719.54,719.54,719.54,109,0
2012-05-07,707.87,713.01,707.87,707.87,442,0
2012-05-08,706.06,706.06,706.06,706.06,109,0
2012-05-09,706.06,706.06,704.24,704.24,442,0
2012-05-22,708.09,710.14,707.04,707.13,1535,0
2012-05-23,712.4,714.68,711.49,711.49,904,0
2012-05-24,708.83,708.83,708.78,708.78,446,0
2012-05-25,715.12,715.12,711.27,711.27,604,0
2012-05-30,706.06,706.06,706.06,706.06,109,0
2012-05-31,703.33,703.33,701.52,701.52,331,0
2012-06-01,698.79,698.79,698.79,698.79,109,0
2012-06-06,698.79,698.79,698.79,698.79,218,0
2012-06-07,698.79,698.79,698.79,698.79,331,0
2012-06-12,689.72,692.44,689.72,692.44,1267,0
2012-06-13,695.16,695.16,695.16,695.16,279,0
2012-06-14,696.98,696.98,696.98,696.98,123,0
2012-06-19,701.52,704.24,701.52,704.24,218,0
2012-06-22,709.68,713.31,708.78,708.78,1323,0
2012-06-25,710.58,710.58,708.78,708.78,1087,0
2012-06-26,708.78,709.68,708.78,709.68,1701,0
2012-06-27,707.87,712.4,707.87,712.4,911,0
2012-06-29,716.93,716.93,716.93,716.93,551,0
2012-07-02,716.93,721.48,716.93,721.48,300,0
2012-07-03,725.11,725.11,725.11,725.11,109,0
2012-07-05,726.02,743.04,726.02,735.09,478,0
2012-07-06,736.91,736.91,732.37,732.37,442,0
2012-07-09,726.02,736.77,726.02,736.77,551,0
2012-07-10,739.63,744.17,739.63,744.17,568,0
2012-07-11,744.17,744.17,744.17,744.17,660,0
2012-07-12,731.77,735.69,726.02,735.09,21652,0
2012-07-13,735.09,739.63,735.09,736,1002,0
2012-07-16,739.63,750.51,739.63,750.51,8375,0
2012-07-17,750.98,750.98,744.17,744.17,8705,0
2012-07-20,749.21,749.21,744.17,744.17,883,0
2012-07-24,739.63,739.63,715.12,716.93,5140,0
2012-07-25,726.02,726.02,711.49,722.84,42226,0
2012-07-26,726.02,739.63,726.02,739.63,3748,0
2012-07-27,738.72,738.72,738.72,738.72,2314,0
2012-07-30,739.63,741.9,739.63,741.9,2205,0
2012-07-31,753.19,753.24,751.52,751.52,20284,0
2012-08-02,753.24,753.7,753.24,753.7,562,0
2012-08-07,766.85,766.85,766.85,766.85,577,0
2012-08-08,777.75,777.75,777.75,777.75,109,0
2012-08-13,783.29,783.29,780.52,780.52,218,0
2012-08-14,798.62,798.62,798.62,798.62,331,0
2012-08-20,789.55,789.55,789.55,789.55,1124,0
2012-08-21,789.55,789.55,771.39,771.39,2083,0
2012-08-23,782.66,782.66,782.66,782.66,109,0
2012-08-24,789.55,789.55,789.55,789.55,109,0
2012-08-30,789.55,798.62,789.55,798.62,331,0
2012-09-06,798.62,798.62,798.62,798.62,219,0
2012-09-10,798.62,798.62,798.62,798.62,218,0
2012-09-11,798.62,798.62,798.62,798.62,218,0
2012-09-17,798.62,798.62,798.62,798.62,109,0
2012-09-18,798.62,798.62,798.62,798.62,109,0
2012-10-02,798.62,798.62,798.62,798.62,109,0
2012-10-03,798.62,798.62,798.62,798.62,124,0
2012-10-05,798.62,798.62,798.62,798.62,109,0
2012-10-08,798.53,798.53,798.53,798.53,109,0
2012-10-09,802.11,802.11,798.74,798.74,218,0
2012-10-10,798.62,799.65,798.52,798.62,908,0
2012-10-11,798.62,798.62,798.62,798.62,468,0
2012-10-16,799.53,807.37,796.34,806.33,1873,0
2012-10-17,802.3,803.16,802.3,803.16,626,0
2012-10-18,800.44,807.69,800.44,802.25,6463,0
2012-10-19,805.65,811.1,805.65,811.1,660,0
2012-10-24,809.51,813.59,807.69,807.69,4407,0
2012-11-09,807.69,807.69,807.69,807.69,109,0
2012-11-14,807.69,814.5,807.69,807.69,3161,0
2012-11-15,803.16,816.78,803.16,803.16,2041,0
2012-11-16,789.55,789.55,789.55,789.55,109,0
2012-11-20,780.47,780.47,780.47,780.47,260,0
2012-11-28,803.16,805.42,803.16,805.42,14684,0
2012-12-04,815.12,830.95,814.96,816.78,992,0
2012-12-05,808.61,809.51,808.61,809.51,218,0
2012-12-06,809.96,814.5,809.96,814.5,3857,0
2012-12-12,800.44,800.44,800.44,800.44,109,0
2012-12-13,819.5,819.5,819.5,819.5,705,0
2012-12-18,798.62,807.69,798.62,807.69,224,0
2012-12-26,812.23,812.23,812.23,812.23,109,0
2012-12-28,820.44,820.44,820.44,820.44,361,0
2013-01-03,825.02,825.02,825.02,825.02,1091,0
2013-01-04,820.44,826.39,820.44,826.39,654,0
2013-01-07,820.44,820.44,820.44,820.44,297,0
2013-01-09,826.84,832.34,825.02,832.34,1941,0
2013-01-10,825.02,827.31,825.02,827.31,874,0
2013-01-11,824.84,834.18,824.84,825.02,7388,0
2013-01-14,830.35,830.51,825.93,825.93,654,0
2013-01-16,831.89,831.89,831.89,831.89,1091,0
2013-01-17,820.44,829.6,820.44,829.6,2659,0
2013-01-18,826.84,826.84,825.02,825.02,1309,0
2013-01-22,826.84,826.84,826.84,826.84,108,0
2013-01-23,826.16,826.16,823.18,826.16,1854,0
2013-01-24,842.2,842.2,842.2,842.2,273,0
2013-01-25,832.46,843.35,829.6,843.35,12321,0
2013-02-01,836.93,836.93,836.93,836.93,116,0
2013-02-04,835.33,835.33,835.33,835.33,273,0
2013-02-06,843.35,843.35,838.77,838.77,526,0
2013-02-07,845.65,845.65,845.65,845.65,294,0
2013-02-14,836.02,836.02,829.6,829.6,338,0
2013-02-15,837.62,839.9,837.62,839.9,52407,0
2013-02-21,834.18,838.77,834.18,838.77,1199,0
2013-02-22,838.54,838.54,838.54,838.54,123,0
2013-03-01,841.06,841.06,841.06,841.06,5454,0
2013-03-04,836.02,836.02,836.02,836.02,2182,0
2013-03-05,831.43,831.43,831.43,831.43,446,0
2013-03-12,847.29,847.29,843.35,843.35,3490,0
2013-03-13,843.5,852.52,843.35,843.35,437,0
2013-03-14,843.35,843.35,843.35,843.35,489,0
2013-03-19,843.35,843.35,839.92,839.92,474,0
2013-03-21,841.52,841.52,838.77,838.77,437,0
2013-03-22,845.65,845.65,845.65,845.65,108,0
2013-03-26,846.32,846.32,846.32,846.32,1081,0
2013-03-27,851.52,851.52,851.52,851.52,107,0
2013-04-01,857.09,857.09,857.09,857.09,107,0
2013-04-03,857.08,857.08,856.15,857.08,325,0
2013-04-04,855.23,855.23,855.23,855.23,107,0
2013-04-05,851.52,851.52,833.85,836.71,8113,0
2013-04-08,849.76,850.36,849.76,850.36,5941,0
2013-04-09,849.46,849.46,845.04,845.04,882,0
2013-04-10,853.84,853.84,845.97,845.97,730,0
2013-04-12,851.51,851.52,851.51,851.52,541,0
2013-04-15,852.45,852.45,852.45,852.45,214,0
2013-04-16,853.84,854.42,851.52,854.42,18253,0
2013-04-17,853.84,855.13,853.84,855.13,5510,0
2013-04-18,856.15,858.93,856.15,856.15,22768,0
2013-04-19,851.52,854.3,851.52,854.3,557,0
2013-04-22,853.37,853.37,853.37,853.37,352,0
2013-04-23,855.23,855.23,855.23,855.23,111,0
2013-04-26,846.8,846.9,846.8,846.9,214,0
2013-04-29,856.15,863.55,856.15,863.55,325,0
2013-05-01,861.93,864.25,861.93,864.25,21608,0
2013-05-03,856.15,856.15,856.15,856.15,1514,0
2013-05-06,865.99,867.72,865.41,865.41,8644,0
2013-05-13,865.41,865.41,865.41,865.41,107,0
2013-05-15,874.65,874.65,874.65,874.65,107,0
2013-05-17,856.15,856.15,856.15,856.15,107,0
2013-05-29,858.01,862.63,858.01,862.63,214,0
2013-06-05,850.79,861.7,850.79,861.7,7899,0
2013-06-06,861.7,861.7,861.7,861.7,164,0
2013-06-07,870.03,870.03,870.03,870.03,107,0
2013-06-10,856.15,856.15,856.15,856.15,107,0
2013-06-11,853.37,853.37,853.37,853.37,107,0
2013-06-12,848.09,851.32,824.7,828.3,3472,0
2013-06-17,830.7,830.7,830.7,830.7,107,0
2013-06-19,825.62,838.79,825.62,838.79,2268,0
2013-06-20,816.36,823.76,814.52,815.43,541,0
2013-06-24,819.13,819.13,819.13,819.13,107,0
2013-06-25,803.13,803.13,786.73,800.62,1171,0
2013-06-27,811.79,813.67,806.16,806.16,664,0
2013-07-01,585.39,806.16,585.39,806.16,212,0
2013-07-05,818.35,818.35,818.35,818.35,258,0
2013-07-08,817.41,817.41,817.41,817.41,106,0
2013-07-15,804.35,804.35,804.35,804.35,106,0
2013-07-19,795.9,795.9,795.9,795.9,273,0
2013-07-22,819.09,820.96,814.46,814.46,12297,0
2013-07-30,800.57,800.57,800.57,800.57,296,0
2013-07-31,803.37,803.37,803.37,803.37,296,0
2013-08-01,805.24,807.11,791.23,791.23,14434,0
2013-08-05,783.96,783.96,783.96,783.96,212,0
2013-08-12,804.11,813.66,799.65,799.65,582,0
2013-08-13,793.22,793.22,793.22,793.22,106,0
2013-08-15,781.3,781.3,771.59,773.04,428,0
2013-08-16,765.51,765.51,765.51,765.51,212,0
2013-08-19,766.28,766.28,766.28,766.28,106,0
2013-08-28,766.4,773.94,766.4,773.94,1282,0
2013-09-10,729.54,729.54,729.54,729.54,106,0
2013-09-16,724.82,724.82,724.82,724.82,106,0
2013-09-18,712.09,726.69,712.09,726.69,642,0
2013-09-19,720.14,720.14,716.41,716.41,428,0
2013-09-20,716.4,716.4,716.4,716.4,106,0
2013-09-24,729.49,729.5,727.62,727.62,321,0
2013-09-30,712.87,714.01,712.87,714.01,210,0
2013-10-02,719.16,721.51,711.57,711.57,1799,0
2013-10-03,701.23,704.02,701.23,704.02,10811,0
2013-10-04,704.97,704.97,704.97,704.97,105,0
2013-10-07,705.93,705.93,705.93,705.93,105,0
2013-10-08,704.97,704.97,701.23,701.23,423,0
2013-10-09,701.16,701.16,701.16,701.16,105,0
2013-10-10,684.15,684.15,684.15,684.15,130,0
2013-10-11,699.67,699.67,699.67,699.67,105,0
2013-10-14,700.23,700.23,700.23,700.23,105,0
2013-10-15,691.71,700.23,691.71,700.23,355,0
2013-10-17,699.04,709.69,699.04,709.69,8666,0
2013-10-18,719.13,719.16,719.13,719.16,210,0
2013-10-23,733.34,739.27,733.34,739.27,15852,0
2013-10-31,740.64,740.68,740.64,740.68,238,0
2013-11-01,733.35,738.07,733.35,738.07,423,0
2013-11-04,749.93,749.93,749.93,749.93,105,0
2013-11-06,745.04,745.04,745.04,745.04,635,0
2013-11-19,721.04,721.04,721.04,721.04,210,0
2013-11-21,704.97,719.15,704.97,719.15,740,0
2013-11-25,719.16,719.16,719.16,719.16,130,0
2013-11-27,714.42,714.42,714.42,714.42,423,0
2013-12-04,709.69,709.69,690.83,690.83,316,0
2013-12-06,690.83,693.61,690.76,692.65,528,0
2013-12-12,692.65,692.65,692.65,692.65,354,0
2013-12-13,690.76,693.6,690.76,690.76,770,0
2013-12-16,690.76,690.76,690.76,690.76,427,0
2013-12-17,690.76,691.71,682.26,690.58,1140,0
2013-12-18,682.36,688.59,682.36,688.59,538,0
2013-12-19,698.34,700.23,698.34,700.23,679,0
2013-12-26,716.79,716.79,716.17,716.17,458,0
2013-12-30,718.18,718.18,718.18,718.18,673,0
2013-12-31,709.61,737.31,696.35,737.31,1540,0
2014-01-08,726.8,726.8,726.8,726.8,162,0
2014-01-09,736.08,740.2,736.08,740.2,962,0
2014-01-13,744.03,744.03,744.03,744.03,617,0
2014-01-14,754.48,756.25,750.73,756.25,483,0
2014-01-15,757.44,766.05,756.49,766.05,1482,0
2014-01-21,758.42,758.42,750.84,750.84,1665,0
2014-01-24,746.9,758.88,737.87,737.87,3715,0
2014-01-29,755.51,755.51,755.51,755.51,421,0
2014-01-30,739.73,746.9,737.33,737.33,2821,0
2014-01-31,734,734,734,734,248,0
2014-02-06,734.03,734.03,734.03,734.03,397,0
2014-02-10,738.5,738.5,738.5,738.5,1566,0
2014-02-11,741.35,741.35,741.35,741.35,126,0
2014-02-13,745.72,745.72,743.32,743.32,5316,0
2014-02-14,742.77,751.7,742.77,751.7,286,0
2014-02-21,744.99,744.99,744.99,744.99,295,0
2014-02-24,760.31,760.31,760.31,760.31,138,0
2014-03-03,756.49,756.49,756.49,756.49,297,0
2014-03-18,766.05,777.53,762.21,775.62,1671,0
2014-03-19,770.3,770.96,761.34,762.82,1044,0
2014-03-20,789.99,789.99,785.34,785.34,10578,0
2014-03-25,781.43,787.6,781.43,785.22,7273,0
2014-03-26,785.22,787.6,785.22,787.6,2820,0
2014-03-28,789.54,789.54,788.82,788.82,459,0
2014-04-03,783.8,793.65,783.8,793.65,206,0
2014-04-08,793.65,793.65,793.65,793.65,326,0
2014-04-09,788.82,798.49,788.82,798.49,540,0
2014-04-11,798.49,798.49,798.49,798.49,314,0
2014-04-25,800.43,800.43,800.43,800.43,143,0
2014-04-29,803.33,803.33,803.33,803.33,382,0
2014-04-30,803.33,817.84,803.33,817.84,2177,0
2014-05-01,797.68,797.68,797.68,797.68,487,0
2014-05-08,817.59,817.84,815.33,815.33,894,0
2014-05-15,817.84,817.84,817.84,817.84,322,0
2014-05-21,814.22,814.22,814.22,814.22,203,0
2014-05-22,825.1,825.1,806.23,816.69,1903,0
2014-05-23,814.95,814.95,814.95,814.95,437,0
2014-05-27,808.17,808.17,808.17,808.17,352,0
2014-05-28,813.02,813.02,813.02,813.02,424,0
2014-05-29,813.02,813.02,804.3,804.3,446,0
2014-05-30,814.95,814.95,814.95,814.95,586,0
2014-06-02,802.13,808.17,802.13,808.17,11576,0
2014-06-03,808.17,808.17,803.33,808.17,746,0
2014-06-09,808.17,824.63,808.17,811.12,1096,0
2014-06-10,825.59,825.59,825.59,825.59,206,0
2014-06-11,800.95,802.44,800.95,802.44,621,0
2014-06-19,810.59,810.59,810.59,810.59,8351,0
2014-06-30,816.8,816.8,816.8,816.8,3808,0
2014-07-02,816.8,816.8,816.8,816.8,102,0
2014-07-07,808.68,812.45,808.68,811.98,460,0
2014-07-08,807.01,807.01,807.01,807.01,214,0
2014-07-09,802.79,820.22,802.79,820.22,6930,0
2014-07-11,807.6,807.6,807.6,807.6,420,0
2014-07-24,822.55,822.55,822.55,822.55,354,0
2014-07-28,824.16,824.16,813.29,813.29,708,0
2014-07-29,825.59,825.59,825.59,825.59,182,0
2014-08-01,821.69,821.69,821.69,821.69,208,0
2014-08-07,815.82,815.82,815.82,815.82,164,0
2014-08-20,826.58,829.52,825.6,825.6,690,0
2014-08-21,804.57,821.69,804.57,821.69,4937,0
2014-08-25,817.07,817.07,816.73,816.8,1303,0
2014-09-05,811.91,816.8,811.91,816.8,723,0
2014-09-09,807.51,814.84,807.51,814.84,1068,0
2014-09-11,815.81,815.81,800.75,800.75,278,0
2014-09-15,802.13,802.13,802.13,802.13,365,0
2014-09-16,802.13,802.13,802.13,802.13,322,0
2014-09-17,811.91,811.91,810.44,811.91,751,0
2014-09-22,811.91,811.91,799.6,799.6,343,0
2014-09-30,818.14,818.14,818.14,818.14,231,0
2014-10-15,801.32,801.32,801.17,801.32,518,0
2014-10-17,800.05,800.05,800.05,800.05,388,0
2014-10-21,807.04,807.04,807.04,807.04,344,0
2014-10-28,802.1,802.1,802.1,802.1,1063,0
2014-11-10,812.98,812.98,811,811,21259,0
2014-11-12,811,811,811,811,284,0
2014-11-18,811,811,811,811,188,0
2014-11-21,814.2,816.44,814.2,816.44,469,0
2014-12-01,814.71,816.93,813.47,813.47,3458,0
2014-12-02,816.03,816.03,814.32,814.32,453,0
2014-12-04,812.8,812.8,812.8,812.8,659,0
2014-12-05,811,811,811,811,3633,0
2014-12-09,825.74,825.74,824.26,824.26,298,0
2014-12-10,811.01,812,811,811,1158,0
2014-12-11,809.52,809.52,809.52,809.52,235,0
2014-12-12,807.54,807.54,807.54,807.54,514,0
2014-12-15,803.09,803.09,803.09,803.09,412,0
2014-12-18,804.08,806.06,804.08,806.06,440,0
2014-12-23,806.06,806.06,806.06,806.06,256,0
2014-12-30,810,810,810,810,144,0
2014-12-31,817.5,817.5,817.5,817.5,146,0
2015-01-06,810,810,810,810,158,0
2015-01-23,824,824,824,824,405,0
2015-01-26,825.49,849,825.49,849,2255,0
2015-02-02,850,862.83,831.93,831.93,1420,0
2015-02-03,837.89,837.89,827,827,715,0
2015-02-05,825,825,820,820,2695,0
2015-02-06,828,828,828,828,100,0
2015-02-13,831.25,832.83,831.25,832.83,10864,0
2015-02-17,831.25,831.25,831.25,831.25,2090,0
2015-02-23,832,833,832,833,300,0
2015-02-26,831.25,832.25,820,820,1713,0
2015-03-02,825,832.25,821.18,821.18,3942,0
2015-03-04,815,815,815,815,153,0
2015-03-06,816.26,825,816.26,825,285,0
2015-03-10,810,810,810,810,8000,0
2015-03-11,815,815.63,814,814,26000,0
2015-03-12,814,817.5,813,817.5,15840,0
2015-03-13,820,820,820,820,124,0
2015-03-19,835,836,825,829,5250,0
2015-03-24,833,833,825,825,470,0
2015-03-26,822,822,822,822,250,0
2015-03-30,806.3,815.88,806.3,815.88,200,0
2015-04-06,830,830,830,830,200,0
2015-04-07,822.08,824,822.08,824,305,0
2015-04-08,827.5,833.75,827.5,833.75,6194,0
2015-04-13,830,830,830,830,100,0
2015-04-14,830,830,830,830,200,0
2015-04-16,831.25,833.75,831.25,832.5,9010,0
2015-04-17,833,840,832.5,833,3342,0
2015-04-21,831,831,831,831,172,0
2015-04-30,832.5,832.5,832.5,832.5,170,0
2015-05-05,837,840,833.75,840,700,0
2015-05-06,837,837,835,835,300,0
2015-05-07,837,837,837,837,1035,0
2015-05-08,836.5,836.5,836.5,836.5,400,0
2015-05-11,830,832.5,830,832.5,15000,0
2015-05-14,830,830,830,830,100,0
2015-05-15,832.5,835,832.5,835,1235,0
2015-05-18,827.5,827.5,827.5,827.5,164,0
2015-05-19,835,835,835,835,100,0
2015-05-20,835,837,835,837,2025,0
2015-05-22,835,835,835,835,200,0
2015-06-10,826.62,826.62,826.62,826.62,107,0
2015-06-11,827,837.24,827,837.24,1059,0
2015-08-05,825,827,825,827,10000,0
2015-08-21,810,810,810,810,100,0
2015-08-26,798,798,798,798,100,0
2015-09-23,800,800,800,800,290,0
2015-10-13,782,782,782,782,100,0
2015-10-20,790,790,790,790,200,0
2015-10-22,790,790,777.1,777.1,1280,0
2015-10-26,778,778,778,778,200,0
2015-11-02,785,790,785,790,200,0
2015-11-06,785,785,785,785,106,0
2015-11-18,789.6,790.4,789.6,789.6,7242,0
2015-11-19,800,800,800,800,200,0
2015-11-20,800,800,790,795,1877,0
2015-11-23,797,797,796,796,780,0
2015-11-24,795,795,794,795,2009,0
2015-11-30,796.25,803,795,803,5874,0
2015-12-04,790,790,790,790,630,0
2015-12-08,796.11,796.11,795.03,795.1,750,0
2015-12-11,794.03,794.25,792.5,794.25,6222,0
2015-12-16,785,785,785,785,100,0
2015-12-23,789.1,798.77,789.1,798.77,400,0
2015-12-24,794.02,794.02,794.02,794.02,269,0
2016-01-08,796,796.98,796,796.98,301,0
2016-01-11,796.49,796.49,796.49,796.49,141,0
2016-01-12,796.99,796.99,796.99,796.99,263,0
2016-01-15,795,795,795,795,228,0
2016-01-21,790,790,790,790,362,0
2016-01-26,792,792,792,792,165,0
2016-01-28,795,795,795,795,929,0
2016-01-29,799.99,799.99,799.99,799.99,167,0
2016-02-01,793.76,793.76,788.02,789,2716,0
2016-02-02,791,791,790,790,500,0
2016-02-03,787.1,787.1,780,781.75,4829,0
2016-02-04,782,782,782,782,540,0
2016-02-05,782,783,770.25,774.5,7653,0
2016-02-09,760,760,758,758,677,0
2016-02-11,752,752,733,733,755,0
2016-02-18,759.995,759.995,759.995,759.995,100,0
2016-02-19,757.94,757.94,757.94,757.94,320,0
2016-02-22,758.01,758.01,758.01,758.01,336,0
2016-02-23,760,760.04,758,758,1550,0
2016-02-24,755,755,751.25,751.25,1054,0
2016-02-25,741.51,752,741.51,752,759,0
2016-02-26,750,750,750,750,494,0
2016-02-29,755,755,755,755,5745,0
2016-03-01,770,770,770,770,172,0
2016-03-03,770,770,770,770,190,0
2016-03-09,775.05,775.05,775,775,530,0
2016-03-16,779,779,779,779,224,0
2016-03-18,790,790,789.9,789.9,200,0
2016-03-24,781.5,788,781.5,788,482,0
2016-03-28,790.01,793,790.01,791,1224,0
2016-03-29,788,789,788,789,899,0
2016-03-30,794,794,794,794,272,0
2016-03-31,797.5,797.5,797.5,797.5,278,0
2016-04-05,794,794,794,794,733,0
2016-04-07,797,797,797,797,125,0
2016-04-11,797.4,797.4,797.4,797.4,105,0
2016-04-13,802.75,802.75,802,802.39,1377,0
2016-04-15,802.05,802.05,802,802,385,0
2016-04-19,808,809.597,804.8,804.8,888,0
2016-04-21,809,809,809,809,115,0
2016-04-27,812.5,812.5,807.5,807.5,1566,0
2016-04-28,813.8,813.8,811,811,609,0
2016-05-04,812.5,812.5,812.5,812.5,524,0
2016-05-09,810,810,809.25,809.25,3151,0
2016-05-10,807.125,807.125,807.125,807.125,22094,0
2016-05-16,812.5,816,812.5,816,430,0
2016-05-18,820,820,815,815,289,0
2016-05-19,811.01,811.05,811,811,493,0
2016-05-20,818,818,818,818,345,0
2016-05-24,822,829.99,822,829.99,810,0
2016-05-31,827.096,827.096,827.096,827.096,364,0
2016-06-01,827.4,827.4,827.4,827.4,128,0
2016-06-07,831,835,830,835,1229,0
2016-06-10,837,837,837,837,297,0
2016-06-13,836.2,836.2,836.2,836.2,269,0
2016-06-14,839,839,839,839,125,0
2016-06-17,840,842.01,840,842.01,466,0
2016-06-23,855.99,855.99,843,847,2054,0
2016-06-27,834.99,835.735,834.99,835.735,365,0
2016-06-28,836.15,837.5,836.15,837.5,1463,0
2016-06-29,830.62,834,828.27,833.8,2114,0
2016-06-30,846.25,846.25,840,840,808,0
2016-07-06,845.45,846.6,845.45,846.6,782,0
2016-07-12,848.39,848.39,848.39,848.39,496,0
2016-07-13,848.5,848.5,848.5,848.5,854,0
2016-07-15,859.18,859.18,859.18,859.18,308,0
2016-07-18,862,870,862,870,1469,0
2016-07-19,865.25,870,865.25,870,725,0
2016-07-20,862.37,866,862.37,866,3930,0
2016-07-21,868.5,868.5,868.5,868.5,466,0
2016-07-22,870.26,877.05,870.01,877,1887,0
2016-07-26,881,883.49,881,883.49,3850,0
2016-07-29,885,885,880.096,882,4929,0
2016-08-01,881.03,881.03,880.01,880.01,4473,0
2016-08-12,876,876,876,876,100,0
2016-08-15,880.57,880.57,880.57,880.57,173,0
2016-08-17,872,872.02,872,872.02,1235,0
2016-08-18,853.75,856.25,852.5,856.25,12445,0
2016-08-22,875.99,875.99,875.99,875.99,238,0
2016-08-24,870,870,870,870,141,0
2016-08-29,870.01,875,870.01,875,1926,0
2016-09-01,871.106,871.106,871.106,871.106,100,0
2016-09-06,878.04,878.04,878.04,878.04,130,0
2016-09-07,877.5,877.5,877.5,877.5,112,0
2016-09-08,878.48,890.26,878.48,890.26,2908,0
2016-09-09,890.26,890.26,876.03,882.55,2395,0
2016-09-13,886.5,886.5,886.5,886.5,128,0
2016-09-16,880,880,880,880,265,0
2016-09-19,897.75,897.75,885.99,886,3304,0
2016-09-20,880,889.48,880,889.48,1618,0
2016-09-22,904.95,904.95,886,890.005,6049,0
2016-09-23,882,888.845,882,886,7773,0
2016-09-26,880,880,880,880,2406,0
2016-09-27,880.03,880.03,880.03,880.03,518,0
2016-09-29,881.02,881.02,877.8,877.8,428,0
2016-10-03,882,882,878.98,879.04,1438,0
2016-10-07,884.86,884.99,884.6,884.99,795,0
2016-10-12,890,890,880,880,767,0
2016-10-13,880,880,877.28,877.28,379,0
2016-10-14,880,880,880,880,339,0
2016-10-18,884.4,884.4,884.4,884.4,134,0
2016-10-21,882.55,882.55,882.55,882.55,150,0
2016-10-24,878.355,878.655,878.355,878.655,332,0
2016-10-27,879.84,885,879.84,885,2131,0
2016-10-28,886,886,881.41,881.41,331,0
2016-10-31,882,892,882,886,2014,0
2016-11-02,886,899.63,886,891.04,2989,0
2016-11-03,886,898.98,881,897.97,24744,0
2016-11-04,895,899,885.52,887,4026,0
2016-11-07,888,888,882.5,882.5,1326,0
2016-11-08,873.61,873.61,873.61,873.61,849,0
2016-11-09,885.89,885.89,885.89,885.89,413,0
2016-11-10,853.05,885,850,870.2,6230,0
2016-11-14,870,870,870,870,303,0
2016-11-16,872,875,872,875,1071,0
2016-11-17,876,893.98,867.5,867.5,17061,0
2016-11-18,875.4,879.755,874.9,875.03,2681,0
2016-11-22,867.02,867.02,867,867,1117,0
2016-11-23,865,865,865,865,1668,0
2016-11-28,866,866,866,866,333,0
2016-11-30,852.2,852.2,852.2,852.2,807,0
2016-12-01,852.06,869.99,851.64,851.64,2070,0
2016-12-05,869.89,869.89,850,850,1361,0
2016-12-06,855,855,849.67,850,1793,0
2016-12-09,824.92,824.92,824.16,824.92,834,0
2016-12-13,810.1,810.1,810.1,810.1,455,0
2016-12-15,815,816.235,805,805,9595,0
2016-12-16,816.98,830.54,815,829,17906,0
2016-12-19,840.875,852.99,840.875,850.05,2569,0
2016-12-20,855.2,874.84,855.2,874.84,1352,0
2016-12-21,865,865,865,865,100,0
2016-12-22,873.98,873.98,865.01,870,956,0
2016-12-23,881.98,881.98,867,876,482,0
2016-12-27,874,876,874,875,1098,0
2016-12-28,869.98,869.98,869.98,869.98,708,0
2017-01-13,881,881,881,881,100,0
2017-01-18,898.79,898.79,898.79,898.79,248,0
2017-01-19,900.5,900.5,896,896,670,0
2017-01-23,896,896,896,896,478,0
2017-01-25,897,897,897,897,300,0
2017-01-26,887.3,887.3,887.3,887.3,415,0
2017-01-27,896.396,896.396,896.396,896.396,113,0
2017-01-30,887.45,887.45,820,820,552,0
2017-01-31,894.9,894.9,894.9,894.9,330,0
2017-02-01,895,895,895,895,355,0
2017-02-07,890,890,885.5,885.5,713,0
2017-02-08,885.1,885.1,883.1,883.1,1034,0
2017-02-13,879.1,879.1,875.11,875.11,400,0
2017-02-14,875,875,865.43,865.43,415,0
2017-02-15,865.1,865.1,865.1,865.1,515,0
2017-02-17,876.12,876.12,876.12,876.12,177,0
2017-02-21,870,890,868.125,873.96,1551,0
2017-02-22,884.68,884.96,873,875,756,0
2017-02-27,884.99,884.99,884.99,884.99,100,0
2017-02-28,880.02,880.02,860,860,4898,0
2017-03-01,858.8,858.8,858.8,858.8,196,0
2017-03-02,858.9,860,858.007,860,363,0
2017-03-07,859,859,850,850,365,0
2017-03-08,858.9,858.9,853.166,853.166,515,0
2017-03-10,841.873,841.873,841.873,841.873,221,0
2017-03-13,841.72,841.72,838.8,840.01,1902,0
2017-03-14,835,835,835,835,363,0
2017-03-15,849.028,849.028,849.028,849.028,381,0
2017-03-17,858.87,867.97,858.87,867.97,330,0
2017-03-20,870,870,870,870,360,0
2017-03-22,868.55,868.55,868.55,868.55,204,0
2017-03-23,869.87,869.87,869.87,869.87,305,0
2017-03-28,867,867,867,867,1010,0
2017-03-31,859.8,869,859.8,860,606,0
2017-04-03,865,865,865,865,567,0
2017-04-12,868.77,870.93,865.732,870.93,659,0
2017-04-19,865,865,865,865,169,0
2017-04-20,865,867,865,865.1,350,0
2017-04-21,865,865,865,865,669,0
2017-04-25,870,870,870,870,245,0
2017-04-27,873.07,874,873.07,873.83,1583,0
2017-05-03,874.99,874.99,874.99,874.99,123,0
2017-05-11,880,880,880,880,345,0
2017-05-17,882,882,882,882,125,0
2017-05-22,876.12,876.12,876.12,876.12,302,0
2017-05-25,885.01,885.01,885.01,885.01,102,0
2017-06-05,893.42,893.42,893.42,893.42,112,0
2017-06-06,890,890,890,890,113,0
2017-06-09,887.8,887.8,887.8,887.8,148,0
2017-06-12,883.008,883.008,883.008,883.008,126,0
2017-06-13,877.91,877.91,877.91,877.91,419,0
2017-06-16,887.5,887.5,887.5,887.5,116,0
2017-06-21,887.5,887.5,887.5,887.5,261,0
2017-06-22,887.5,891,886.775,891,933,0
2017-06-23,893.9,895.35,893.9,895,902,0
2017-06-26,894.5,894.5,894.5,894.5,656,0
2017-07-06,898.16,898.16,898.16,898.16,157,0
2017-07-13,889.69,889.69,889.69,889.69,209,0
2017-08-02,888,888,888,888,2109,0
2017-08-03,889.73,889.73,889.73,889.73,462,0
2017-08-09,890,890,890,890,735,0
2017-08-11,877.57,877.57,877.57,877.57,115,0
2017-08-15,890,890,890,890,457,0
2017-08-17,891.5,891.5,891.5,891.5,253,0
2017-08-18,890.11,890.11,890.1,890.1,245,0
2017-08-22,886,886,886,886,390,0
2017-08-23,890.07,890.07,888.692,888.692,533,0
2017-08-28,886.59,886.84,886.59,886.84,839,0
2017-08-29,895.72,897,895.72,897,1096,0
2017-08-30,895.49,900,893.75,893.75,4207,0
2017-08-31,897,899,894.5,895,4939,0
2017-09-01,895,895,895,895,1273,0
2017-09-06,895,895,895,895,359,0
2017-09-07,900,900,900,900,327,0
2017-09-08,893.75,896.25,893.75,896.25,32053,0
2017-09-12,900,900,900,900,150,0
2017-09-18,902,902,902,902,308,0
2017-09-19,896,896,896,896,369,0
2017-09-20,903,903,902.92,902.92,508,0
2017-09-25,900,900,900,900,149,0
2017-09-26,900.01,900.01,900.01,900.01,122,0
2017-10-02,890.5,890.5,890.5,890.5,149,0
2017-10-04,902.5,903.08,902.49,902.49,494,0
2017-10-05,897.5,897.5,897.5,897.5,126,0
2017-10-16,901.342,901.342,901.342,901.342,421,0
2017-10-23,901.35,901.35,901.35,901.35,152,0
2017-10-25,899.06,899.06,896.5,896.5,694,0
2017-10-26,900,900,900,900,136,0
2017-10-27,900,900,900,900,162,0
2017-11-10,895,895,895,895,254,0
