Date,Open,High,Low,Close,Volume,OpenInt

2010-09-24,81.355,81.355,81.355,81.355,9281,0
2010-09-27,81.538,81.639,81.538,81.639,19112,0
2010-09-28,81.963,82.079,81.963,82.079,8659,0
2010-09-29,81.842,81.955,81.798,81.798,10548,0
2010-09-30,81.598,81.833,81.598,81.833,27291,0
2010-10-01,82.018,82.018,81.639,81.639,13996,0
2010-10-04,81.833,82.002,81.833,82.002,4614,0
2010-10-05,82.079,82.123,82.079,82.113,6972,0
2010-10-06,82.484,82.605,82.484,82.557,15521,0
2010-10-07,82.648,82.648,82.541,82.541,14925,0
2010-10-08,82.695,82.695,82.648,82.648,18757,0
2010-10-11,82.654,82.662,82.654,82.662,459,0
2010-10-12,82.681,82.681,82.405,82.405,25609,0
2010-10-13,82.631,82.631,82.283,82.429,4216,0
2010-10-14,82.324,82.324,81.928,82.07,5198,0
2010-10-15,81.756,81.798,81.488,81.607,20890,0
2010-10-18,81.756,81.993,81.756,81.993,2041,0
2010-10-19,81.85,82.042,81.85,82.042,4702,0
2010-10-20,81.946,82.018,81.946,82.018,864,0
2010-10-21,82.035,82.035,81.902,81.902,47372,0
2010-10-22,81.85,82.002,81.85,81.98,62451,0
2010-10-25,82.51,82.51,82.283,82.358,8220,0
2010-10-26,82.079,82.079,81.963,81.987,4754,0
2010-10-27,81.718,81.756,81.639,81.639,34997,0
2010-10-28,81.92,82.002,81.885,81.963,50357,0
2010-10-29,81.92,82.042,81.798,82.042,20094,0
2010-11-01,82.266,82.266,82.079,82.079,500,0
2010-11-02,82.388,82.388,82.153,82.153,273,0
2010-11-03,82.541,82.557,82.283,82.324,8284,0
2010-11-04,82.605,82.849,82.605,82.849,1728,0
2010-11-05,83.052,83.052,82.566,82.566,1728,0
2010-11-08,82.42,82.726,82.42,82.541,3658,0
2010-11-09,82.405,82.405,82.042,82.042,3551,0
2010-11-10,81.703,81.703,81.424,81.513,1612,0
2010-11-11,81.432,81.671,81.432,81.671,810,0
2010-11-12,81.671,81.671,81.458,81.458,483,0
2010-11-15,81.085,81.085,80.829,80.829,1806,0
2010-11-16,80.641,80.894,80.288,80.894,8621,0
2010-11-17,81.085,81.144,80.829,80.829,7013,0
2010-11-18,80.664,80.709,80.554,80.657,4747,0
2010-11-19,80.966,80.966,80.709,80.709,2099,0
2010-11-22,81.192,81.192,81.167,81.175,4266,0
2010-11-23,81.547,81.547,81.175,81.266,3649,0
2010-11-29,81.201,81.201,80.894,81.028,6172,0
2010-11-30,81.019,81.109,81.019,81.076,3401,0
2010-12-01,80.375,80.569,80.212,80.392,18865,0
2010-12-02,80.212,80.212,80.203,80.203,1120,0
2010-12-03,80.734,80.734,80.344,80.344,33031,0
2010-12-06,80.37,80.602,80.37,80.431,22882,0
2010-12-07,80.344,80.344,79.872,79.88,18248,0
2010-12-08,79.567,79.567,79.01,79.294,3625,0
2010-12-09,79.863,79.88,79.576,79.791,8794,0
2010-12-10,79.833,79.833,79.532,79.532,415,0
2010-12-13,79.373,79.593,79.373,79.423,7528,0
2010-12-14,78.97,79.01,78.527,78.551,20045,0
2010-12-15,79.019,79.286,78.759,78.932,18534,0
2010-12-16,78.606,78.823,78.606,78.823,276,0
2010-12-17,79.129,79.475,79.09,79.475,8910,0
2010-12-21,79.414,79.414,79.414,79.414,7174,0
2010-12-23,79.714,79.714,79.196,79.196,273,0
2010-12-27,79.625,79.625,79.625,79.625,483,0
2010-12-28,79.501,79.501,79.501,79.501,273,0
2010-12-30,79.576,79.657,79.136,79.213,483,0
2010-12-31,79.469,80.132,79.469,79.924,1428,0
2011-01-03,79.242,79.242,79.242,79.242,273,0
2011-01-04,80.108,80.108,79.815,79.88,34826,0
2011-01-05,79.414,79.633,79.414,79.601,177207,0
2011-01-06,79.532,79.748,79.485,79.593,34296,0
2011-01-07,80.14,80.14,80.116,80.116,1463,0
2011-01-10,80.101,80.101,80.101,80.101,1001,0
2011-01-11,79.916,79.916,79.916,79.916,160,0
2011-01-12,79.815,80.078,79.756,80.044,11713,0
2011-01-13,79.898,80.262,79.898,80.262,1142,0
2011-01-14,80.353,80.392,80.14,80.203,2125,0
2011-01-18,79.88,79.933,79.88,79.933,866,0
2011-01-19,80.197,80.197,80.148,80.148,1164,0
2011-01-20,79.705,79.705,79.619,79.619,273,0
2011-01-21,79.51,79.981,79.51,79.981,3263,0
2011-01-24,80.085,80.085,80.085,80.085,4777,0
2011-01-25,80.384,80.384,80.384,80.384,1026,0
2011-01-26,79.649,79.955,79.649,79.955,1003,0
2011-01-27,80.015,80.181,80.015,80.172,1803,0
2011-01-28,80.181,80.181,80.181,80.181,483,0
2011-01-31,79.94,79.94,79.769,79.769,891,0
2011-02-01,79.414,79.517,79.414,79.517,19538,0
2011-02-02,79.358,79.414,79.294,79.334,1806,0
2011-02-03,79.172,79.172,79.09,79.09,640,0
2011-02-04,78.734,78.839,78.734,78.785,6583,0
2011-02-07,78.807,78.872,78.716,78.823,193675,0
2011-02-08,78.97,79.081,78.97,79.01,2727,0
2011-02-09,78.932,79.01,78.932,79.01,483,0
2011-02-10,79.019,79.058,78.807,78.807,1244,0
2011-02-11,79.104,79.294,79.01,79.09,20659,0
2011-02-14,79.213,79.213,79.213,79.213,273,0
2011-02-15,79.352,79.352,79.294,79.294,1101,0
2011-02-16,79.406,79.584,79.406,79.454,3710,0
2011-02-18,79.423,79.493,79.414,79.493,16216,0
2011-02-22,79.815,80.024,79.815,80.024,41446,0
2011-02-23,80.024,80.052,79.88,79.88,756,0
2011-02-24,80.037,80.181,80.037,80.116,43552,0
2011-02-25,80.101,80.101,80.101,80.101,6564,0
2011-02-28,80.07,80.07,80.061,80.061,662,0
2011-03-01,79.94,80.14,79.872,80.14,8046,0
2011-03-02,80.14,80.14,80.14,80.14,497,0
2011-03-03,79.576,79.576,79.438,79.454,6930,0
2011-03-04,79.593,79.657,79.593,79.657,18806,0
2011-03-07,79.69,80.024,79.69,79.698,483,0
2011-03-08,79.649,79.649,79.649,79.649,273,0
2011-03-09,79.769,79.815,79.769,79.815,6429,0
2011-03-10,79.933,80.212,79.933,80.212,6994,0
2011-03-11,80.14,80.14,80.14,80.14,756,0
2011-03-14,80.361,80.361,80.361,80.361,1462,0
2011-03-15,80.078,80.116,80.078,80.116,1488,0
2011-03-16,80.595,80.829,80.481,80.829,2474,0
2011-03-17,80.464,80.464,80.464,80.464,356,0
2011-03-18,80.448,80.448,80.448,80.448,153,0
2011-03-21,80.148,80.262,80.14,80.262,11818,0
2011-03-22,80.236,80.353,80.203,80.212,5502,0
2011-03-24,80.14,80.14,80.14,80.14,273,0
2011-03-25,80.148,80.148,79.906,79.906,5448,0
2011-03-28,79.998,79.998,79.998,79.998,136,0
2011-03-29,79.94,80.101,79.855,79.855,492,0
2011-03-30,79.769,79.777,79.769,79.777,692,0
2011-03-31,79.493,79.664,79.373,79.414,3338,0
2011-04-01,79.414,79.493,79.414,79.493,8226,0
2011-04-04,79.714,79.739,79.714,79.739,483,0
2011-04-05,79.698,79.698,79.454,79.469,8661,0
2011-04-06,79.414,79.414,79.414,79.414,273,0
2011-04-07,79.352,79.414,79.352,79.406,1488,0
2011-04-08,79.27,79.27,79.242,79.27,483,0
2011-04-11,79.302,79.334,79.302,79.334,273,0
2011-04-12,79.493,79.698,79.493,79.649,2077,0
2011-04-13,79.808,79.808,79.808,79.808,1488,0
2011-04-14,79.889,79.889,79.791,79.791,864,0
2011-04-15,79.841,80.007,79.841,80.007,1849,0
2011-04-18,80.078,80.092,80.078,80.092,483,0
2011-04-19,80.203,80.203,80.203,80.203,384,0
2011-04-20,80.288,80.288,80.024,80.024,1809,0
2011-04-21,80.279,80.294,80.279,80.288,1352,0
2011-04-25,80.344,80.401,80.344,80.344,1933,0
2011-04-26,80.602,80.602,80.602,80.602,160,0
2011-04-27,80.625,80.625,80.625,80.625,1244,0
2011-04-28,80.749,80.749,80.664,80.664,8287,0
2011-04-29,80.587,80.595,80.578,80.578,1488,0
2011-05-02,80.749,80.811,80.578,80.795,18544,0
2011-05-03,80.787,80.787,80.762,80.762,432,0
2011-05-04,80.86,81.175,80.86,81.167,2211,0
2011-05-05,81.015,81.315,81.015,81.315,2138,0
2011-05-06,81.192,81.192,81.192,81.192,6186,0
2011-05-10,81.183,81.183,81.028,81.144,1352,0
2011-05-11,81.109,81.109,81.109,81.109,6307,0
2011-05-12,81.07,81.07,80.99,80.99,612,0
2011-05-13,81.266,81.315,81.266,81.315,7545,0
2011-05-16,81.201,81.471,81.201,81.465,1263,0
2011-05-17,81.639,81.639,81.399,81.631,442,0
2011-05-18,81.391,81.391,81.355,81.355,379,0
2011-05-19,80.835,81.315,80.835,81.217,15219,0
2011-05-20,81.391,81.391,81.391,81.391,513,0
2011-05-24,81.383,81.383,81.383,81.383,273,0
2011-05-25,81.365,81.365,81.355,81.355,443,0
2011-05-26,81.378,81.378,81.378,81.378,273,0
2011-05-31,81.355,81.432,81.274,81.432,976,0
2011-06-01,81.598,81.607,81.598,81.607,6429,0
2011-06-02,81.547,81.547,81.391,81.416,6429,0
2011-06-06,81.399,81.424,81.399,81.424,273,0
2011-06-07,81.274,81.315,81.127,81.289,2785,0
2011-06-08,81.471,81.607,81.471,81.488,4980,0
2011-06-09,81.547,81.547,81.315,81.372,1417,0
2011-06-10,81.607,81.607,81.391,81.416,3201,0
2011-06-13,81.416,81.416,81.323,81.323,821,0
2011-06-14,81.028,81.094,80.77,80.77,1169,0
2011-06-15,81.118,81.34,80.981,81.257,11755,0
2011-06-16,81.323,81.504,81.225,81.504,4226,0
2011-06-17,81.44,81.44,81.44,81.44,104,0
2011-06-20,81.465,81.465,81.416,81.432,125448,0
2011-06-21,81.391,81.556,81.391,81.521,24122,0
2011-06-22,81.565,81.598,81.565,81.598,540,0
2011-06-23,81.782,81.789,81.679,81.703,16210,0
2011-06-24,81.718,81.718,81.718,81.718,2174,0
2011-06-27,81.812,81.812,81.556,81.556,9652,0
2011-06-28,81.383,81.458,80.92,80.92,16946,0
2011-06-29,80.61,81.028,80.61,80.91,15718,0
2011-06-30,80.787,80.787,80.464,80.464,756,0
2011-07-01,80.741,80.749,80.587,80.749,1792,0
2011-07-05,81.101,81.101,81.101,81.101,104,0
2011-07-06,81.624,81.624,81.266,81.266,273,0
2011-07-07,80.951,80.951,80.894,80.894,24761,0
2011-07-08,81.48,81.521,81.48,81.48,692,0
2011-07-11,81.782,81.987,81.703,81.827,5654,0
2011-07-12,82.07,82.07,82.07,82.07,165,0
2011-07-13,81.946,82.232,81.946,82.232,11133,0
2011-07-14,82.139,82.139,81.735,81.98,8085,0
2011-07-15,81.92,81.92,81.92,81.92,356,0
2011-07-18,81.894,81.928,81.488,81.573,3570,0
2011-07-19,81.573,82.104,81.573,82.104,9346,0
2011-07-20,82.232,82.274,81.703,81.833,9383,0
2011-07-21,82.055,82.055,81.471,81.679,4643,0
2011-07-22,82.018,82.018,81.789,81.85,2331,0
2011-07-25,81.289,81.695,81.289,81.59,1904,0
2011-07-26,81.718,81.735,81.653,81.671,3254,0
2011-07-27,81.789,81.812,81.703,81.703,2402,0
2011-07-28,81.946,82.153,81.928,82.012,536,0
2011-07-29,82.315,82.315,81.92,82.315,2820,0
2011-08-01,82.315,82.874,82.315,82.776,19830,0
2011-08-02,83.138,83.31,82.921,83.295,2877,0
2011-08-03,83.466,83.61,83.106,83.222,14556,0
2011-08-04,83.077,83.486,83.077,83.414,3800,0
2011-08-05,82.849,83.494,82.81,82.832,5464,0
2011-08-08,82.42,83.025,82.42,82.81,2551,0
2011-08-09,82.557,83.659,82.557,83.213,2595,0
2011-08-10,83.374,83.65,82.97,83.06,7403,0
2011-08-11,82.566,82.596,81.718,81.833,4295,0
2011-08-12,81.598,82.557,81.598,82.557,2701,0
2011-08-15,82.477,82.534,81.987,82.405,11430,0
2011-08-16,82.193,82.583,82.193,82.583,2349,0
2011-08-17,82.662,82.992,82.648,82.937,3657,0
2011-08-18,83.084,83.162,82.726,82.726,5226,0
2011-08-19,82.405,82.937,82.405,82.832,2452,0
2011-08-22,82.75,82.75,82.241,82.719,7709,0
2011-08-23,82.139,82.3,82.07,82.07,8378,0
2011-08-24,81.513,81.521,81.432,81.44,2657,0
2011-08-25,81.289,82.035,81.289,82.035,2176,0
2011-08-26,82.002,82.225,81.92,82.123,3227,0
2011-08-29,81.877,82.283,81.773,81.773,1731,0
2011-08-30,82.455,82.51,82.372,82.372,967,0
2011-08-31,82.557,82.695,82.241,82.315,3016,0
2011-09-01,82.526,82.874,82.324,82.324,4646,0
2011-09-02,83.237,83.237,83.237,83.237,273,0
2011-09-06,83.156,83.628,83.113,83.628,9833,0
2011-09-07,83.414,83.576,83.254,83.471,1209,0
2011-09-08,83.205,83.374,83.205,83.245,810,0
2011-09-09,83.65,83.65,83.619,83.619,1510,0
2011-09-12,83.303,83.524,83.278,83.423,3808,0
2011-09-13,83.278,83.286,83.278,83.286,2119,0
2011-09-14,83.319,83.479,83.31,83.45,5396,0
2011-09-15,82.899,83.213,82.899,83.147,4165,0
2011-09-16,82.865,83.06,82.865,83.052,1516,0
2011-09-19,82.979,83.334,82.979,83.278,2662,0
2011-09-20,83.263,83.39,83.131,83.131,1706,0
2011-09-21,83.286,83.348,83.213,83.213,2128,0
2011-09-22,83.381,83.61,83.357,83.593,1569,0
2011-09-23,83.213,83.343,83.01,83.01,5962,0
2011-09-26,82.985,83.025,82.776,82.857,8725,0
2011-09-27,82.208,82.648,82.208,82.266,6475,0
2011-09-28,82.113,82.2,81.756,82.061,5721,0
2011-09-29,82.035,82.2,81.928,81.928,4086,0
2011-09-30,81.98,81.98,81.646,81.812,6079,0
2011-10-03,82.07,82.283,81.789,82.283,4845,0
2011-10-04,82.139,82.292,81.416,81.504,5988,0
2011-10-05,81.274,81.391,81.225,81.391,3176,0
2011-10-06,81.167,81.315,81.167,81.225,1253,0
2011-10-07,81.07,81.298,80.877,81.217,2273,0
2011-10-10,81.019,81.136,80.82,81.053,2802,0
2011-10-11,81.109,81.355,81.109,81.355,9674,0
2011-10-12,81.424,81.504,81.007,81.504,11396,0
2011-10-13,81.355,81.624,81.355,81.59,4148,0
2011-10-14,81.471,81.718,81.471,81.718,3401,0
2011-10-17,81.315,81.993,80.902,81.756,1778,0
2011-10-18,82.178,82.248,81.937,82.241,57100,0
2011-10-19,81.827,82.372,81.573,82.372,5029,0
2011-10-20,82.388,82.742,82.17,82.541,2463,0
2011-10-21,82.613,82.899,82.534,82.662,12750,0
2011-10-24,82.688,82.907,82.688,82.794,8008,0
2011-10-25,82.946,83.381,82.946,83.381,5255,0
2011-10-26,83.518,83.567,83.303,83.396,6103,0
2011-10-27,83.585,83.659,82.937,83.213,4378,0
2011-10-28,83.213,83.45,83.197,83.278,1725,0
2011-10-31,83.205,83.85,83.18,83.85,5038,0
2011-11-01,83.924,84.153,83.787,83.787,1180,0
2011-11-02,83.981,84.235,83.981,84.145,3200,0
2011-11-03,83.82,84.038,83.82,84.038,1135,0
2011-11-04,83.729,83.973,83.729,83.973,4489,0
2011-11-07,84.204,84.204,84.204,84.204,379,0
2011-11-08,83.858,84.062,83.396,83.396,4955,0
2011-11-09,83.585,83.723,83.432,83.723,3405,0
2011-11-10,83.229,83.229,82.882,82.882,1408,0
2011-11-11,82.891,83.084,82.785,83.052,5989,0
2011-11-14,83.131,83.286,83.084,83.156,1699,0
2011-11-15,82.596,85.678,82.596,82.71,30140,0
2011-11-16,83.052,83.068,82.857,82.937,3989,0
2011-11-17,82.907,83.171,82.907,83.017,2455,0
2011-11-18,82.769,82.921,82.446,82.719,4060,0
2011-11-21,82.518,82.541,82.113,82.113,19661,0
2011-11-22,82.248,82.372,82.186,82.372,1612,0
2011-11-23,82.042,82.42,82.042,82.42,5199,0
2011-11-25,82.232,82.232,82.012,82.042,2484,0
2011-11-28,81.812,82.153,81.639,81.639,5307,0
2011-11-29,81.573,81.718,81.44,81.718,1695,0
2011-11-30,81.593,82.051,81.56,81.898,6041,0
2011-12-01,81.993,81.993,80.99,81.234,111392,0
2011-12-02,81.175,81.513,81.175,81.471,3338,0
2011-12-05,81.53,81.53,81.448,81.448,14541,0
2011-12-06,81.458,81.465,81.306,81.465,756,0
2011-12-07,81.34,81.471,81.289,81.432,58357,0
2011-12-08,81.496,81.556,81.378,81.378,3132,0
2011-12-09,81.513,81.513,81.282,81.298,3345,0
2011-12-12,81.234,81.266,81.094,81.109,3247,0
2011-12-13,81.183,81.24,81.183,81.217,14475,0
2011-12-14,81.471,81.471,81.289,81.458,5139,0
2011-12-15,81.234,81.598,81.225,81.432,37188,0
2011-12-16,81.756,81.902,81.565,81.624,4823,0
2011-12-19,82.018,82.208,82.018,82.208,2348,0
2011-12-20,82.104,82.113,81.902,81.928,10297,0
2011-12-21,81.695,81.695,81.496,81.547,4028,0
2011-12-22,81.703,81.749,81.653,81.671,3189,0
2011-12-23,81.639,81.639,81.266,81.408,4511,0
2011-12-27,81.465,81.711,81.44,81.653,6034,0
2011-12-28,81.028,81.912,81.028,81.902,1792,0
2011-12-29,81.885,81.98,81.868,81.98,4702,0
2011-12-30,82.122,82.249,81.402,81.402,2117,0
2012-01-03,82.113,82.388,82.042,82.283,6116,0
2012-01-04,81.98,82.365,81.98,82.324,17873,0
2012-01-05,81.937,82.048,81.827,82.048,9638,0
2012-01-06,82.2,82.324,82.097,82.218,6452,0
2012-01-09,82.438,82.438,82.153,82.153,1344,0
2012-01-10,82.469,82.769,82.372,82.688,5987,0
2012-01-11,82.832,82.93,82.688,82.93,5209,0
2012-01-12,82.946,82.946,82.719,82.719,2905,0
2012-01-13,83.091,83.18,83.091,83.156,3599,0
2012-01-17,83.254,83.254,83.254,83.254,181,0
2012-01-18,83.405,83.486,82.907,83.295,12776,0
2012-01-19,83.068,83.263,82.921,83.263,23838,0
2012-01-20,82.915,83.123,82.794,83.034,16995,0
2012-01-23,82.891,83.348,82.891,83.343,15167,0
2012-01-24,83.091,83.414,82.71,83.052,10205,0
2012-01-25,83.18,83.89,83.18,83.746,4644,0
2012-01-26,84.004,84.22,84.004,84.22,4157,0
2012-01-27,84.121,84.185,83.948,84.145,6136,0
2012-01-30,84.329,84.469,84.185,84.244,15166,0
2012-01-31,84.427,84.526,83.981,84.451,5374,0
2012-02-01,84.585,84.732,84.436,84.436,7719,0
2012-02-02,84.6,84.903,84.499,84.732,96489,0
2012-02-03,84.436,84.725,84.427,84.608,49112,0
2012-02-06,84.436,84.957,84.427,84.942,9635,0
2012-02-07,84.69,84.69,84.6,84.624,17199,0
2012-02-08,84.657,84.872,84.482,84.791,13582,0
2012-02-09,84.624,84.624,84.055,84.392,15365,0
2012-02-10,84.533,84.6,84.361,84.585,21809,0
2012-02-13,84.235,84.556,84.235,84.556,1589,0
2012-02-14,84.32,84.748,84.32,84.748,4412,0
2012-02-15,84.469,84.814,84.469,84.615,6699,0
2012-02-16,84.452,84.49,84.112,84.474,1488,0
2012-02-17,84.392,84.556,84.392,84.556,273,0
2012-02-21,84.461,84.639,84.278,84.533,24966,0
2012-02-22,84.49,84.682,84.452,84.682,15547,0
2012-02-23,84.592,84.887,84.269,84.814,3053,0
2012-02-24,84.716,84.855,84.707,84.707,16389,0
2012-02-27,85.018,85.026,84.919,84.927,4257,0
2012-02-28,85.41,85.584,85.219,85.396,14722,0
2012-02-29,85.349,85.349,85.007,85.263,16517,0
2012-03-01,84.957,85.035,84.895,85.018,7911,0
2012-03-02,85.193,85.36,85.193,85.236,4807,0
2012-03-05,85.307,85.307,84.982,84.982,27118,0
2012-03-06,84.965,84.965,84.832,84.965,1031,0
2012-03-07,84.965,85.018,84.965,85.018,519,0
2012-03-08,85.026,85.026,84.707,84.841,13042,0
2012-03-09,84.823,84.823,84.533,84.578,6470,0
2012-03-12,84.887,84.919,84.624,84.624,3912,0
2012-03-13,84.57,84.707,84.337,84.436,4508,0
2012-03-14,83.89,84.121,83.737,83.763,6906,0
2012-03-15,83.82,83.89,83.691,83.714,6368,0
2012-03-16,83.802,84.038,83.723,83.77,18080,0
2012-03-19,84.029,84.029,83.295,83.585,14026,0
2012-03-20,83.85,83.85,83.213,83.659,47483,0
2012-03-21,83.842,83.981,83.787,83.932,14719,0
2012-03-22,83.981,83.981,83.82,83.85,4672,0
2012-03-23,84.004,84.185,84.004,84.16,23723,0
2012-03-26,84.121,84.261,83.998,84.145,20071,0
2012-03-27,84.198,84.474,84.121,84.461,40786,0
2012-03-28,84.294,84.461,84.227,84.345,47098,0
2012-03-29,84.366,84.409,84.244,84.409,47184,0
2012-03-30,84.561,84.561,83.975,83.975,30819,0
2012-04-02,84.077,84.153,83.924,84.137,72794,0
2012-04-03,84.103,84.303,83.754,83.754,19979,0
2012-04-04,83.659,83.82,83.659,83.802,1758,0
2012-04-05,83.939,84.211,83.873,83.981,17958,0
2012-04-09,84.69,84.707,84.312,84.562,7766,0
2012-04-10,84.562,84.562,84.452,84.499,8818,0
2012-04-11,84.012,84.392,84.012,84.375,13877,0
2012-04-12,84.427,84.469,84.252,84.345,14532,0
2012-04-13,84.585,84.707,84.548,84.624,10823,0
2012-04-16,84.732,84.998,84.639,84.774,14467,0
2012-04-17,84.668,84.777,84.66,84.768,20061,0
2012-04-18,84.748,84.855,84.707,84.732,18969,0
2012-04-19,84.919,84.965,84.814,84.872,4712,0
2012-04-20,84.732,84.765,84.648,84.748,11406,0
2012-04-23,84.942,84.942,84.69,84.69,13855,0
2012-04-24,84.707,84.725,84.585,84.585,13555,0
2012-04-25,84.533,84.783,84.418,84.698,7388,0
2012-04-26,84.783,84.841,84.666,84.716,6840,0
2012-04-27,84.791,84.887,84.74,84.832,6500,0
2012-04-30,84.81,84.81,84.592,84.608,5239,0
2012-05-01,84.915,84.915,84.595,84.719,13702,0
2012-05-02,84.911,84.942,84.716,84.872,14922,0
2012-05-03,84.915,85.083,84.915,85.03,24437,0
2012-05-04,85.131,85.162,84.989,85.044,13880,0
2012-05-07,85.17,85.212,85.113,85.154,39352,0
2012-05-08,85.236,85.299,85.122,85.212,7777,0
2012-05-09,85.309,85.309,84.992,84.992,5606,0
2012-05-10,85.03,85.057,84.866,85.03,4474,0
2012-05-11,85.138,85.276,85.026,85.212,47050,0
2012-05-14,85.344,85.344,85.145,85.276,9231,0
2012-05-15,85.193,85.299,85.122,85.299,7333,0
2012-05-16,85.071,85.17,85.044,85.122,6629,0
2012-05-17,84.965,85.145,84.783,85.104,20178,0
2012-05-18,84.814,84.927,84.674,84.783,13497,0
2012-05-21,84.725,84.748,84.548,84.632,8787,0
2012-05-22,84.556,84.562,84.32,84.525,3192,0
2012-05-23,84.592,84.791,84.592,84.639,4887,0
2012-05-24,84.632,84.666,84.345,84.525,41491,0
2012-05-25,84.595,84.719,84.587,84.66,8551,0
2012-05-29,84.765,84.903,84.748,84.748,6597,0
2012-05-30,85.113,85.178,84.974,85.178,63733,0
2012-05-31,85.267,85.413,85.177,85.413,6291,0
2012-06-01,85.409,85.606,85.341,85.598,10534,0
2012-06-04,85.175,85.421,85.108,85.108,2745,0
2012-06-05,85.14,85.246,85.106,85.115,3720,0
2012-06-06,85.115,85.155,84.99,85.081,5178,0
2012-06-07,84.849,85.214,84.849,85.196,2544,0
2012-06-08,85.383,85.401,85.126,85.281,6584,0
2012-06-11,85.357,85.357,85.289,85.289,2425,0
2012-06-12,85.189,85.303,85.022,85.091,13542,0
2012-06-13,85.142,85.289,85.03,85.289,8871,0
2012-06-14,85.289,85.309,85.126,85.295,10554,0
2012-06-15,85.496,85.598,85.477,85.59,5779,0
2012-06-18,85.606,85.613,85.496,85.555,4186,0
2012-06-19,85.555,85.58,85.341,85.365,16644,0
2012-06-20,85.365,85.59,85.303,85.546,3735,0
2012-06-21,85.812,85.994,85.669,85.772,4927,0
2012-06-22,85.554,85.781,85.519,85.653,10965,0
2012-06-25,85.781,85.877,85.683,85.859,7017,0
2012-06-26,85.745,85.842,85.676,85.708,22110,0
2012-06-27,85.833,85.877,85.713,85.812,53325,0
2012-06-28,85.976,86.041,85.934,85.943,35618,0
2012-06-29,85.799,85.82,85.708,85.82,10182,0
2012-07-02,85.985,86.431,85.952,86.358,9529,0
2012-07-03,86.303,86.337,86.285,86.285,2297,0
2012-07-05,86.285,86.492,86.285,86.476,10502,0
2012-07-06,86.609,86.733,86.55,86.648,10097,0
2012-07-09,86.733,86.845,86.723,86.845,4978,0
2012-07-10,86.852,86.99,86.837,86.956,4974,0
2012-07-11,86.972,87.097,86.908,86.908,15116,0
2012-07-12,87.047,87.193,86.87,87.185,30958,0
2012-07-13,87.069,87.274,87.045,87.274,51850,0
2012-07-16,87.592,87.649,87.429,87.429,66595,0
2012-07-17,87.56,87.618,87.43,87.528,50279,0
2012-07-18,87.748,87.748,87.642,87.697,90423,0
2012-07-19,87.674,87.763,87.61,87.61,42618,0
2012-07-20,87.942,87.942,87.745,87.851,19256,0
2012-07-23,87.995,88.02,87.704,87.874,14226,0
2012-07-24,87.676,88.034,87.676,87.969,106350,0
2012-07-25,88.012,88.072,87.874,88.038,25555,0
2012-07-26,88.072,88.088,87.967,88.047,10642,0
2012-07-27,87.9,87.9,87.29,87.648,66949,0
2012-07-30,87.639,88.012,87.639,87.98,79179,0
2012-07-31,88.083,88.231,87.99,88.091,11455,0
2012-08-01,88.266,88.266,87.958,88.111,15187,0
2012-08-02,88.313,88.391,88.008,88.016,7249,0
2012-08-03,87.98,87.98,87.754,87.859,9662,0
2012-08-06,88.111,88.283,88.082,88.161,7601,0
2012-08-07,87.806,87.806,87.642,87.659,10562,0
2012-08-08,87.703,87.703,87.42,87.616,7146,0
2012-08-09,87.378,87.583,87.305,87.42,7003,0
2012-08-10,87.754,87.794,87.6,87.6,3852,0
2012-08-13,87.802,87.859,87.703,87.703,4965,0
2012-08-14,87.475,87.516,87.281,87.281,35397,0
2012-08-15,86.938,87.12,86.843,86.843,4553,0
2012-08-16,86.905,87.095,86.629,86.858,8475,0
2012-08-17,86.93,87.095,86.843,86.997,4796,0
2012-08-20,86.988,87.053,86.85,87.053,23972,0
2012-08-21,86.946,87.274,86.808,87.251,20492,0
2012-08-22,87.341,87.754,87.341,87.737,15931,0
2012-08-23,87.745,87.951,87.745,87.909,4568,0
2012-08-24,87.955,87.955,87.733,87.878,11903,0
2012-08-27,88.038,88.134,87.951,88.104,3402,0
2012-08-28,87.883,88.152,87.883,88.152,7845,0
2012-08-29,88.021,88.127,87.924,88.047,5997,0
2012-08-30,88.147,88.239,87.937,88.115,19331,0
2012-08-31,88.178,88.673,88.094,88.673,9528,0
2012-09-04,88.69,88.69,88.26,88.408,9251,0
2012-09-05,88.489,88.489,88.328,88.489,9805,0
2012-09-06,87.982,88.319,87.875,88.173,32541,0
2012-09-07,88.352,88.583,88.157,88.313,12808,0
2012-09-10,88.068,88.41,87.913,88.108,36283,0
2012-09-11,88.06,88.239,87.992,88.175,31300,0
2012-09-12,88.051,88.051,87.854,87.895,20387,0
2012-09-13,87.976,88.223,87.685,88.092,26651,0
2012-09-14,87.779,87.779,87.481,87.591,10752,0
2012-09-17,87.697,88.008,87.697,87.845,45935,0
2012-09-18,88.051,88.184,87.976,87.992,39358,0
2012-09-19,88.374,88.41,88.1,88.232,94151,0
2012-09-20,88.36,88.566,88.214,88.336,134638,0
2012-09-21,88.199,88.48,88.014,88.418,32106,0
2012-09-24,88.591,88.68,88.435,88.566,349921,0
2012-09-25,88.549,88.805,88.481,88.805,190601,0
2012-09-26,88.867,88.935,88.69,88.935,31936,0
2012-09-27,88.935,88.999,88.76,88.898,13716,0
2012-09-28,88.89,89.103,88.797,88.867,20557,0
2012-10-01,89.215,89.278,88.898,89.26,11524,0
2012-10-02,89.252,89.375,89.186,89.333,23589,0
2012-10-03,89.131,89.358,89.095,89.324,8446,0
2012-10-04,89.315,89.403,89.186,89.215,12305,0
2012-10-05,88.908,89.131,88.898,88.999,8259,0
2012-10-08,89.158,89.269,88.999,89.242,9244,0
2012-10-09,89.158,89.252,89.119,89.215,15930,0
2012-10-10,88.908,89.421,88.908,89.305,5470,0
2012-10-11,89.305,89.535,89.196,89.498,36932,0
2012-10-12,89.729,89.729,89.643,89.643,2647,0
2012-10-15,89.83,89.83,89.682,89.81,10926,0
2012-10-16,89.801,89.82,89.554,89.756,21027,0
2012-10-17,89.792,89.792,89.375,89.384,107932,0
2012-10-18,89.609,89.666,89.439,89.439,5577,0
2012-10-19,89.599,89.643,89.324,89.609,15988,0
2012-10-22,89.545,89.545,89.103,89.131,31923,0
2012-10-23,89.384,89.682,89.158,89.59,24430,0
2012-10-24,89.507,89.545,89.358,89.454,31645,0
2012-10-25,89.149,89.295,88.972,89.119,14008,0
2012-10-26,89.278,89.439,89.278,89.43,20342,0
2012-10-31,89.573,89.947,89.573,89.792,22675,0
2012-11-01,89.792,89.801,89.666,89.782,14094,0
2012-11-02,89.747,89.782,89.498,89.747,8024,0
2012-11-05,89.782,89.928,89.711,89.765,28281,0
2012-11-06,89.747,89.747,89.517,89.535,24996,0
2012-11-07,89.965,89.974,89.691,89.773,18232,0
2012-11-08,89.773,89.947,89.643,89.947,13381,0
2012-11-09,89.994,89.994,89.564,89.838,20752,0
2012-11-12,90.045,90.112,89.674,89.938,3709,0
2012-11-13,90.269,90.269,89.855,89.974,12735,0
2012-11-14,89.765,90.018,89.573,90.013,28145,0
2012-11-15,90.013,90.018,89.738,89.756,18530,0
2012-11-16,89.738,89.947,89.711,89.782,21082,0
2012-11-19,89.72,89.863,89.652,89.838,8738,0
2012-11-20,89.682,89.72,89.315,89.315,4561,0
2012-11-21,89.252,89.517,89.252,89.358,8254,0
2012-11-23,89.481,89.59,89.439,89.59,4553,0
2012-11-26,89.82,89.847,89.582,89.682,18049,0
2012-11-27,89.72,89.756,89.619,89.756,353400,0
2012-11-28,89.938,89.938,89.756,89.756,252818,0
2012-11-29,89.747,89.82,89.691,89.729,10618,0
2012-11-30,89.965,89.994,89.82,89.871,364564,0
2012-12-03,89.72,89.938,89.711,89.83,15550,0
2012-12-04,90.061,90.15,89.957,90.087,23190,0
2012-12-05,90.197,90.197,90.055,90.15,24402,0
2012-12-06,90.26,90.269,90.103,90.197,40621,0
2012-12-07,90.055,90.087,89.928,90.018,67527,0
2012-12-10,90.087,90.141,89.984,90.096,13182,0
2012-12-11,90.061,90.077,89.863,89.994,18380,0
2012-12-12,89.421,89.462,89.007,89.206,29823,0
2012-12-13,89.11,89.11,88.908,88.999,7979,0
2012-12-14,89.234,89.278,89.052,89.139,15705,0
2012-12-17,89.026,89.295,89.016,89.052,9422,0
2012-12-18,89.131,89.131,88.59,88.59,27815,0
2012-12-19,88.698,88.927,88.663,88.68,15867,0
2012-12-20,88.972,89.035,88.832,88.832,9259,0
2012-12-21,89.11,89.11,88.972,89.026,11813,0
2012-12-24,89.08,89.08,89.016,89.045,5546,0
2012-12-26,88.999,89.168,88.999,89.08,3046,0
2012-12-27,89.196,89.43,89.158,89.186,25043,0
2012-12-28,89.43,89.454,89.278,89.421,9863,0
2012-12-31,89.278,89.413,89.119,89.177,13580,0
2013-01-02,89.131,89.186,88.953,89.186,61252,0
2013-01-03,89.287,89.287,88.972,88.972,7660,0
2013-01-04,88.743,88.935,88.637,88.908,65564,0
2013-01-07,89.007,89.085,88.89,89.016,16897,0
2013-01-08,89.158,89.234,89.119,89.196,8390,0
2013-01-09,89.158,89.269,89.052,89.158,33988,0
2013-01-10,88.849,89.119,88.849,89.07,16827,0
2013-01-11,88.99,89.139,88.943,89.052,14248,0
2013-01-14,89.269,89.305,89.11,89.11,8827,0
2013-01-15,89.242,89.242,89.085,89.158,139871,0
2013-01-16,89.206,89.234,89.045,89.234,258844,0
2013-01-17,89.045,89.186,88.972,89.119,226865,0
2013-01-18,89.196,89.342,89.08,89.295,41002,0
2013-01-22,89.234,89.413,89.206,89.394,13786,0
2013-01-23,89.421,89.481,89.342,89.454,22047,0
2013-01-24,89.384,89.394,89.225,89.324,14121,0
2013-01-25,89.06,89.11,88.849,88.981,10323,0
2013-01-28,88.734,88.867,88.637,88.849,12513,0
2013-01-29,88.849,88.867,88.591,88.616,14997,0
2013-01-30,88.616,88.616,88.257,88.433,44977,0
2013-01-31,88.439,88.54,88.378,88.431,24720,0
2013-02-01,88.778,88.778,88.249,88.249,21790,0
2013-02-04,88.407,88.498,88.309,88.424,17143,0
2013-02-05,88.405,88.405,88.206,88.271,26015,0
2013-02-06,88.314,88.505,88.246,88.361,9764,0
2013-02-07,88.514,88.514,88.395,88.395,10981,0
2013-02-08,88.556,88.556,88.361,88.454,5645,0
2013-02-11,88.623,88.69,88.532,88.623,6423,0
2013-02-12,88.473,88.516,88.339,88.407,28315,0
2013-02-13,88.363,88.416,88.186,88.266,23582,0
2013-02-14,88.257,88.498,88.242,88.498,5392,0
2013-02-15,88.478,88.505,88.387,88.447,23875,0
2013-02-19,88.558,88.598,88.397,88.397,11464,0
2013-02-20,88.299,88.423,88.263,88.414,9922,0
2013-02-21,88.407,88.616,88.407,88.473,13365,0
2013-02-22,88.471,88.581,88.471,88.581,16929,0
2013-02-25,88.591,89.095,88.532,89.095,18054,0
2013-02-26,88.99,89.103,88.849,88.857,21260,0
2013-02-27,89.215,89.215,88.849,88.99,35167,0
2013-02-28,89.06,89.06,88.927,89.06,3560,0
2013-03-01,89.139,89.206,88.972,89.168,23987,0
2013-03-04,89.149,89.215,89.07,89.085,47863,0
2013-03-05,89.045,89.158,88.935,89.158,25899,0
2013-03-06,88.927,89.045,88.824,88.875,22620,0
2013-03-07,88.787,88.787,88.563,88.663,9816,0
2013-03-08,88.23,88.477,88.211,88.429,8961,0
2013-03-11,88.556,88.556,88.368,88.368,7329,0
2013-03-12,88.556,88.637,88.505,88.606,9682,0
2013-03-13,88.572,88.598,88.405,88.505,10348,0
2013-03-14,88.368,88.565,88.355,88.565,8350,0
2013-03-15,88.59,88.734,88.445,88.654,8092,0
2013-03-18,88.716,88.769,88.69,88.76,13693,0
2013-03-19,88.857,88.99,88.824,88.824,11620,0
2013-03-20,88.797,88.842,88.645,88.69,12530,0
2013-03-21,88.716,88.814,88.654,88.663,9546,0
2013-03-22,89.007,89.007,88.663,88.824,11035,0
2013-03-25,88.734,88.875,88.724,88.724,8163,0
2013-03-26,88.673,88.842,88.673,88.824,7977,0
2013-03-27,88.943,89.016,88.805,88.943,12249,0
2013-03-28,88.935,88.972,88.89,88.962,2738,0
2013-04-01,88.875,89.11,88.832,89.052,16714,0
2013-04-02,88.898,89.035,88.898,89.026,13167,0
2013-04-03,89.26,89.358,89.119,89.342,7681,0
2013-04-04,89.43,89.701,89.384,89.674,8521,0
2013-04-05,89.855,90.141,89.855,90.103,7934,0
2013-04-08,90.103,90.112,89.947,89.947,9376,0
2013-04-09,90.077,90.077,89.891,89.965,3563,0
2013-04-10,89.83,89.974,89.792,89.838,151583,0
2013-04-11,89.965,89.965,89.773,89.83,6482,0
2013-04-12,90.087,90.26,90.087,90.26,5572,0
2013-04-15,90.061,90.307,90.061,90.252,9933,0
2013-04-16,90.216,90.394,90.077,90.36,8227,0
2013-04-17,90.169,90.385,90.169,90.169,6698,0
2013-04-18,90.421,90.421,90.243,90.343,5561,0
2013-04-19,90.446,90.446,90.243,90.431,13986,0
2013-04-22,90.557,90.557,90.279,90.431,7925,0
2013-04-23,90.456,90.482,90.378,90.438,6240,0
2013-04-24,90.456,90.472,90.343,90.472,10931,0
2013-04-25,90.446,90.472,90.235,90.252,44160,0
2013-04-26,90.644,90.707,90.528,90.528,7396,0
2013-04-29,90.593,90.725,90.593,90.68,7448,0
2013-04-30,90.744,90.79,90.593,90.663,10435,0
2013-05-01,90.663,90.891,90.385,90.78,28428,0
2013-05-02,90.891,90.927,90.854,90.919,7724,0
2013-05-03,90.634,90.671,90.378,90.385,14592,0
2013-05-06,90.446,90.446,90.216,90.26,8943,0
2013-05-07,90.159,90.298,90.159,90.269,5579,0
2013-05-08,90.141,90.36,90.141,90.315,12279,0
2013-05-09,90.26,90.446,90.216,90.307,25497,0
2013-05-10,90.061,90.197,89.643,89.756,8423,0
2013-05-13,89.801,89.82,89.747,89.765,10811,0
2013-05-14,89.871,89.871,89.471,89.471,7702,0
2013-05-15,89.599,89.738,89.471,89.554,13102,0
2013-05-16,89.871,90.055,89.871,90.018,6953,0
2013-05-17,89.918,89.918,89.633,89.652,6095,0
2013-05-20,89.738,89.838,89.633,89.674,5659,0
2013-05-21,89.666,89.83,89.507,89.729,7773,0
2013-05-22,89.957,90.096,89.234,89.365,19166,0
2013-05-23,89.394,89.447,89.103,89.295,8800,0
2013-05-24,89.349,89.481,89.269,89.269,5877,0
2013-05-28,89.26,89.375,88.566,88.574,9621,0
2013-05-29,88.593,88.707,88.499,88.576,11013,0
2013-05-30,88.707,88.707,88.439,88.497,9413,0
2013-05-31,88.69,88.69,87.971,88.176,15512,0
2013-06-03,88.212,88.522,88.162,88.322,8260,0
2013-06-04,88.062,88.239,88.053,88.088,3646,0
2013-06-05,88.035,88.035,87.734,87.759,16784,0
2013-06-06,88.009,88.347,87.759,88.009,28552,0
2013-06-07,87.734,87.918,87.61,87.61,22541,0
2013-06-10,87.333,87.472,87.232,87.232,15724,0
2013-06-11,86.789,87.359,86.702,87.266,114330,0
2013-06-12,87.359,87.464,86.969,87.08,16281,0
2013-06-13,87.072,87.699,87.054,87.507,23277,0
2013-06-14,87.751,88.017,87.669,87.818,8306,0
2013-06-17,87.893,88.001,87.35,87.424,6588,0
2013-06-18,87.532,87.632,87.263,87.413,14477,0
2013-06-19,87.676,87.676,86.308,86.802,5842,0
2013-06-20,85.798,85.844,85.246,85.442,51017,0
2013-06-21,85.485,85.649,84.704,84.998,18925,0
2013-06-24,84.26,84.61,83.901,84.61,19701,0
2013-06-25,84.809,84.956,84.505,84.765,19094,0
2013-06-26,84.948,85.074,84.835,84.844,13350,0
2013-06-27,85.442,85.529,85.128,85.295,8104,0
2013-06-28,85.632,85.762,85.447,85.665,6410,0
2013-07-01,85.529,85.728,85.468,85.609,85041,0
2013-07-02,85.672,85.791,85.648,85.762,6040,0
2013-07-03,86.167,86.167,85.607,85.607,3598,0
2013-07-05,84.956,84.956,84.523,84.948,8408,0
2013-07-08,84.876,85.238,84.851,85.238,19425,0
2013-07-09,85.359,85.625,85.144,85.229,7747,0
2013-07-10,85.396,85.396,85.02,85.135,44905,0
2013-07-11,85.873,86.044,85.547,85.728,6661,0
2013-07-12,86.15,86.15,85.434,85.617,6831,0
2013-07-15,86.131,86.338,85.942,86.02,40291,0
2013-07-16,86.312,86.329,85.976,86.051,8430,0
2013-07-17,86.304,86.651,86.271,86.271,5877,0
2013-07-18,86.656,86.656,85.96,86.293,9187,0
2013-07-19,86.473,86.665,86.355,86.665,8338,0
2013-07-22,86.68,87.134,86.656,86.984,12187,0
2013-07-23,87.086,87.086,86.572,86.671,6149,0
2013-07-24,86.631,86.631,86.236,86.252,2520,0
2013-07-25,85.634,86.27,85.634,86.27,13338,0
2013-07-26,86.312,86.681,86.312,86.581,7235,0
2013-07-29,86.473,86.641,86.284,86.338,4632,0
2013-07-30,86.382,86.407,86.131,86.211,10969,0
2013-07-31,86.078,86.431,85.772,86.228,7161,0
2013-08-01,86.221,86.278,85.536,85.59,40936,0
2013-08-02,85.814,86.513,85.814,86.211,20844,0
2013-08-05,85.968,86.293,85.908,85.916,3650,0
2013-08-06,85.951,86.238,85.845,86.044,5454,0
2013-08-07,86.355,86.355,85.951,85.951,14595,0
2013-08-08,86.061,86.243,86.061,86.243,5774,0
2013-08-09,86.252,86.347,86.175,86.277,7942,0
2013-08-12,86.192,86.482,86.14,86.243,5004,0
2013-08-13,85.826,85.854,85.666,85.854,10661,0
2013-08-14,85.826,85.995,85.826,85.836,26525,0
2013-08-15,85.375,85.59,85.3,85.546,22326,0
2013-08-16,85.25,85.449,84.986,84.986,13634,0
2013-08-19,85.235,85.243,85.003,85.016,17876,0
2013-08-20,84.877,85.275,84.877,85.103,16027,0
2013-08-21,84.83,85.062,84.727,84.769,15479,0
2013-08-22,84.836,84.935,84.455,84.836,24738,0
2013-08-23,84.893,85.623,84.893,85.373,54493,0
2013-08-26,85.465,85.727,85.347,85.727,17055,0
2013-08-27,85.571,86.035,85.571,85.941,4435,0
2013-08-28,85.882,85.924,85.64,85.882,51768,0
2013-08-29,85.526,85.901,85.526,85.854,12532,0
2013-08-30,86.019,86.401,85.871,86.158,28381,0
2013-09-03,85.743,85.752,85.536,85.623,130450,0
2013-09-04,85.826,86.441,85.473,85.482,23398,0
2013-09-05,85.401,85.401,84.95,84.95,11338,0
2013-09-06,85.392,85.482,85.224,85.224,9805,0
2013-09-09,85.501,85.554,85.383,85.422,4381,0
2013-09-10,85.18,85.331,85.103,85.139,18005,0
2013-09-11,85.292,85.323,85.013,85.256,12205,0
2013-09-12,85.517,85.607,85.307,85.331,7646,0
2013-09-13,85.307,85.409,85.241,85.355,18855,0
2013-09-16,85.916,85.986,85.482,85.491,6263,0
2013-09-17,85.598,85.679,85.482,85.679,10546,0
2013-09-18,85.771,86.035,85.392,86.035,2847,0
2013-09-19,86.409,86.409,86.253,86.278,2305,0
2013-09-20,86.532,86.532,86.238,86.515,3699,0
2013-09-23,86.348,86.821,86.348,86.692,11159,0
2013-09-24,86.684,87.057,86.668,87.031,4855,0
2013-09-25,86.999,87.237,86.811,87.201,4227,0
2013-09-26,86.762,87.101,86.762,86.99,4305,0
2013-09-27,86.912,87.026,86.855,86.922,4861,0
2013-09-30,86.823,86.906,86.74,86.79,2336,0
2013-10-01,86.756,86.805,86.694,86.703,1523,0
2013-10-02,86.805,87.104,86.805,86.932,3877,0
2013-10-03,87.086,87.249,86.932,87.159,4080,0
2013-10-04,87.044,87.044,86.906,87.026,4036,0
2013-10-07,87.01,87.204,86.906,86.964,8510,0
2013-10-08,86.94,87.121,86.94,87.113,899,0
2013-10-09,87.121,87.121,86.797,86.906,4689,0
2013-10-10,86.653,87.019,86.653,87.019,2711,0
2013-10-11,87.374,87.374,86.964,86.964,1173,0
2013-10-14,87.223,87.223,86.805,86.823,886,0
2013-10-15,86.983,87.01,86.764,86.764,22513,0
2013-10-16,86.857,87.29,86.857,87.29,1203,0
2013-10-17,87.613,87.874,87.613,87.848,10960,0
2013-10-18,87.789,88,87.756,87.807,9290,0
2013-10-21,87.807,87.815,87.722,87.738,4301,0
2013-10-22,88.017,88.205,88.017,88.144,2584,0
2013-10-23,88.154,88.427,88.154,88.247,2662,0
2013-10-24,88.316,88.324,88.154,88.183,1713,0
2013-10-25,88.08,88.309,88.08,88.164,2439,0
2013-10-28,88.104,88.427,88.104,88.372,676789,0
2013-10-29,88.309,88.502,88.309,88.502,8757,0
2013-10-30,88.58,88.68,88.239,88.316,17426,0
2013-10-31,88.533,88.533,88.149,88.377,12822,0
2013-11-01,88.321,88.321,88.048,88.048,8784,0
2013-11-04,87.987,88.168,87.971,87.979,9613,0
2013-11-05,87.913,87.913,87.623,87.69,16790,0
2013-11-06,87.835,87.86,87.716,87.777,6442,0
2013-11-07,87.995,88.091,87.835,88.03,7934,0
2013-11-08,87.444,87.444,87.233,87.336,8625,0
2013-11-11,87.267,87.317,87.197,87.317,6372,0
2013-11-12,87.189,87.308,87.161,87.282,5591,0
2013-11-13,87.282,87.46,87.282,87.376,9388,0
2013-11-14,87.484,87.792,87.484,87.623,20849,0
2013-11-15,87.725,87.948,87.725,87.903,38473,0
2013-11-18,87.819,88.177,87.819,88.177,14961,0
2013-11-19,87.92,88.115,87.895,87.971,38379,0
2013-11-20,87.971,88.039,87.41,87.494,20575,0
2013-11-21,87.512,87.725,87.369,87.631,7715,0
2013-11-22,87.707,88.057,87.707,87.869,17279,0
2013-11-25,87.971,88.122,87.971,88.03,7735,0
2013-11-26,88.177,88.321,88.083,88.321,9290,0
2013-11-27,88.259,88.259,87.895,88.139,8613,0
2013-11-29,88.297,88.297,87.957,88.186,32833,0
2013-12-02,88.083,88.083,87.834,87.841,22889,0
2013-12-03,87.971,88.168,87.971,88.003,10797,0
2013-12-04,87.705,87.826,87.58,87.638,11211,0
2013-12-05,87.647,87.647,87.527,87.527,11810,0
2013-12-06,87.527,87.683,87.195,87.195,27711,0
2013-12-09,87.689,87.86,87.689,87.767,31156,0
2013-12-10,88.149,88.158,87.912,88.139,8708,0
2013-12-11,88.015,88.129,87.893,87.893,10577,0
2013-12-12,87.929,87.929,87.69,87.815,27693,0
2013-12-13,87.761,88.025,87.442,88.006,14435,0
2013-12-16,87.974,88.221,87.859,87.974,13291,0
2013-12-17,88.097,88.239,87.981,88.114,23591,0
2013-12-18,87.974,88.36,87.84,88.072,21140,0
2013-12-19,87.683,87.949,87.683,87.912,20016,0
2013-12-20,88.015,88.416,88.006,88.283,20537,0
2013-12-23,88.072,88.368,87.958,87.958,11208,0
2013-12-24,88.072,88.072,87.734,87.743,17132,0
2013-12-26,87.779,88.006,87.717,87.761,9771,0
2013-12-27,87.99,87.99,87.726,87.771,13437,0
2013-12-30,87.929,88.13,87.929,87.974,36197,0
2013-12-31,87.726,87.949,87.726,87.726,4800,0
2014-01-02,88.026,88.045,87.753,88.007,34415,0
2014-01-03,88.16,88.18,87.761,88.15,16411,0
2014-01-06,87.99,88.435,87.99,88.284,6342,0
2014-01-07,88.361,88.506,88.32,88.435,16337,0
2014-01-08,88.016,88.311,87.998,88.199,6810,0
2014-01-09,88.233,88.427,88.007,88.16,27113,0
2014-01-10,88.645,88.943,88.533,88.867,9111,0
2014-01-13,88.943,89.035,88.89,88.953,10543,0
2014-01-14,88.542,88.875,88.542,88.69,8619,0
2014-01-15,88.361,88.743,88.361,88.663,24942,0
2014-01-16,88.645,88.875,88.645,88.69,42832,0
2014-01-17,88.645,89.085,88.645,89.07,26153,0
2014-01-21,88.778,89.095,88.778,88.943,23208,0
2014-01-22,88.716,88.935,88.506,88.604,45084,0
2014-01-23,88.849,89.016,88.707,88.814,44555,0
2014-01-24,88.69,89.158,88.69,88.953,15047,0
2014-01-27,88.953,89.07,88.588,88.63,14345,0
2014-01-28,88.832,88.972,88.724,88.972,29067,0
2014-01-29,89.11,89.11,88.716,89.016,9370,0
2014-01-30,88.797,89.119,88.797,89.11,22093,0
2014-01-31,89.177,89.447,89.052,89.447,33986,0
2014-02-03,89.278,89.666,89.278,89.545,11678,0
2014-02-04,89.498,89.498,89.225,89.403,5470,0
2014-02-05,89.158,89.375,89.016,89.139,6451,0
2014-02-06,88.943,89.333,88.943,89.305,24422,0
2014-02-07,89.507,89.701,89.507,89.619,7294,0
2014-02-10,89.517,89.666,89.287,89.287,12062,0
2014-02-11,89.186,89.462,89.139,89.333,7907,0
2014-02-12,89.035,89.375,89.035,89.052,9220,0
2014-02-13,89.526,89.729,89.403,89.729,34644,0
2014-02-14,89.43,89.729,89.43,89.72,24044,0
2014-02-18,89.909,90.037,89.756,89.984,10059,0
2014-02-19,90.069,90.069,89.782,89.782,15107,0
2014-02-20,89.701,89.72,89.59,89.711,15475,0
2014-02-21,89.666,89.81,89.666,89.81,7409,0
2014-02-24,89.801,89.881,89.773,89.863,43016,0
2014-02-25,90.077,90.197,89.938,90.178,4296,0
2014-02-26,90.103,90.421,89.994,90.421,8741,0
2014-02-27,90.51,90.565,90.26,90.565,8954,0
2014-02-28,90.378,90.547,90.288,90.537,23520,0
2014-03-03,90.644,90.763,90.411,90.763,31664,0
2014-03-04,90.225,90.565,90.103,90.324,15613,0
2014-03-05,90.045,90.456,90.045,90.385,8556,0
2014-03-06,90.15,90.197,90.013,90.15,9564,0
2014-03-07,89.773,89.891,89.756,89.871,10725,0
2014-03-10,89.666,90.013,89.666,90.013,9448,0
2014-03-11,89.871,89.965,89.747,89.965,11477,0
2014-03-12,90.013,90.112,90.013,90.096,11660,0
2014-03-13,89.9,90.464,89.9,90.464,9475,0
2014-03-14,90.288,90.501,90.288,90.421,15770,0
2014-03-17,90.324,90.353,90.15,90.288,9335,0
2014-03-18,90.187,90.369,90.187,90.36,21013,0
2014-03-19,90.269,90.298,89.738,89.82,13872,0
2014-03-20,89.928,89.965,89.765,89.863,16998,0
2014-03-21,89.82,90.103,89.82,89.909,11041,0
2014-03-24,90.055,90.269,90.055,90.178,8967,0
2014-03-25,90.028,90.438,90.028,90.288,7587,0
2014-03-26,90.334,90.593,90.315,90.593,12011,0
2014-03-27,90.482,90.763,90.482,90.763,9908,0
2014-03-28,90.644,90.715,90.421,90.624,5934,0
2014-03-31,90.36,90.615,90.131,90.574,18434,0
2014-04-01,90.51,90.51,90.279,90.482,9180,0
2014-04-02,90.403,90.438,90.197,90.307,10614,0
2014-04-03,90.385,90.472,90.187,90.456,7341,0
2014-04-04,90.438,90.899,90.438,90.891,10541,0
2014-04-07,90.862,91.022,90.815,90.854,9551,0
2014-04-08,90.833,91.022,90.833,91.022,23427,0
2014-04-09,90.798,91.111,90.798,91.004,29370,0
2014-04-10,91.189,91.511,90.947,91.383,10934,0
2014-04-11,91.351,91.511,91.18,91.458,14767,0
2014-04-14,91.294,91.511,91.198,91.511,19359,0
2014-04-15,91.511,91.699,91.303,91.511,13699,0
2014-04-16,91.277,91.521,91.189,91.206,71507,0
2014-04-17,91.216,91.216,90.815,91.004,16308,0
2014-04-21,91.17,91.259,91.032,91.17,14486,0
2014-04-22,91.032,91.12,90.891,91.022,6334,0
2014-04-23,91.189,91.511,91.189,91.401,27895,0
2014-04-24,91.013,91.439,90.947,91.439,24272,0
2014-04-25,91.351,91.583,91.323,91.449,7590,0
2014-04-28,91.474,91.511,91.18,91.511,11561,0
2014-04-29,91.206,91.373,91.076,91.342,27451,0
2014-04-30,91.361,91.681,91.303,91.681,7756,0
2014-05-01,91.611,91.89,91.401,91.699,12672,0
2014-05-02,91.645,92.019,91.511,91.992,5456,0
2014-05-05,92.029,92.029,91.766,91.861,8589,0
2014-05-06,91.774,92,91.729,91.851,7092,0
2014-05-07,91.955,92.11,91.88,91.88,7145,0
2014-05-08,92.073,92.231,91.89,92.118,4580,0
2014-05-09,91.826,92.054,91.826,92.019,7335,0
2014-05-12,91.984,92.009,91.719,91.796,15615,0
2014-05-13,92.073,92.185,91.955,92.082,24599,0
2014-05-14,92.307,92.642,92.307,92.445,18006,0
2014-05-15,92.662,92.81,92.575,92.662,22050,0
2014-05-16,92.436,92.642,92.436,92.53,14124,0
2014-05-19,92.681,92.708,92.474,92.594,22065,0
2014-05-20,92.483,92.623,92.445,92.575,3854,0
2014-05-21,92.36,92.463,92.11,92.185,16936,0
2014-05-22,92.335,92.418,92.118,92.176,13875,0
2014-05-23,92.53,92.566,92.345,92.345,6509,0
2014-05-27,92.557,92.632,92.418,92.566,8141,0
2014-05-28,92.93,93.269,92.858,93.251,8688,0
2014-05-29,93.102,93.241,93.065,93.167,6708,0
2014-05-30,92.959,92.959,92.672,92.838,11745,0
2014-06-02,92.566,92.819,92.389,92.463,156469,0
2014-06-03,92.316,92.463,92.009,92.146,10126,0
2014-06-04,92.193,92.297,91.974,92.038,8333,0
2014-06-05,92.156,92.53,91.974,92.389,17619,0
2014-06-06,92.316,92.548,92.211,92.221,6986,0
2014-06-09,92.156,92.408,92.137,92.231,5473,0
2014-06-10,92.202,92.287,92,92.202,9909,0
2014-06-11,92.176,92.427,92.019,92.146,9675,0
2014-06-12,92.193,92.557,92.176,92.492,19274,0
2014-06-13,92.185,92.38,92.185,92.26,7025,0
2014-06-16,92.211,92.474,92.211,92.427,7205,0
2014-06-17,92.269,92.269,92.082,92.11,10170,0
2014-06-18,92.211,92.575,92.211,92.548,13804,0
2014-06-19,92.652,92.652,92.287,92.297,3801,0
2014-06-20,92.193,92.474,92.185,92.463,10582,0
2014-06-23,92.642,92.755,92.454,92.566,5898,0
2014-06-24,92.698,92.728,92.398,92.698,13961,0
2014-06-25,93.035,93.035,92.838,92.866,6945,0
2014-06-26,92.866,93.112,92.866,93.027,11625,0
2014-06-27,93.112,93.112,92.819,92.866,4909,0
2014-06-30,92.99,93.009,92.895,92.97,7786,0
2014-07-01,93.093,93.093,92.708,92.737,8923,0
2014-07-02,92.37,92.521,92.26,92.352,5883,0
2014-07-03,92.202,92.398,92.127,92.36,5956,0
2014-07-07,92.463,92.662,92.445,92.594,12441,0
2014-07-08,92.93,93.027,92.8,92.99,11795,0
2014-07-09,92.848,93.084,92.737,93.045,14082,0
2014-07-10,93.521,93.521,93.018,93.045,5841,0
2014-07-11,93.084,93.231,93.084,93.212,6058,0
2014-07-14,93.203,93.251,93.074,93.251,9929,0
2014-07-15,92.97,93.203,92.858,93.074,15626,0
2014-07-16,93.102,93.269,92.922,93.261,8313,0
2014-07-17,93.418,93.763,93.222,93.727,17933,0
2014-07-18,93.595,93.727,93.428,93.661,22839,0
2014-07-21,93.558,93.997,93.436,93.67,12998,0
2014-07-22,93.915,93.952,93.67,93.697,17457,0
2014-07-23,93.428,94.006,93.428,93.633,15713,0
2014-07-24,93.773,93.773,93.158,93.158,20464,0
2014-07-25,93.494,93.503,93.324,93.399,12341,0
2014-07-28,93.576,93.687,93.261,93.261,166275,0
2014-07-29,93.687,93.783,93.261,93.382,12019,0
2014-07-30,93.212,93.231,92.8,92.959,21688,0
2014-07-31,92.81,92.875,92.566,92.575,116757,0
2014-08-01,92.681,93.018,92.511,93.018,44052,0
2014-08-04,93.269,93.353,93.045,93.158,26712,0
2014-08-05,92.81,93.122,92.728,92.959,29876,0
2014-08-06,93.295,93.295,92.858,93.055,7972,0
2014-08-07,93.055,93.428,93.055,93.428,11722,0
2014-08-08,93.392,93.624,93.093,93.277,13629,0
2014-08-11,93.212,93.428,93.193,93.382,10873,0
2014-08-12,93.324,93.343,93.084,93.112,34962,0
2014-08-13,93.261,93.428,93.261,93.428,20419,0
2014-08-14,93.604,93.67,93.521,93.67,25704,0
2014-08-15,93.67,93.97,93.67,93.962,9413,0
2014-08-18,93.924,93.932,93.503,93.652,12433,0
2014-08-19,93.997,93.997,93.494,93.67,6385,0
2014-08-20,93.755,93.755,93.512,93.512,6949,0
2014-08-21,93.697,93.717,93.512,93.633,8160,0
2014-08-22,93.773,93.827,93.428,93.727,10888,0
2014-08-25,93.924,93.952,93.746,93.942,6338,0
2014-08-26,94.077,94.087,93.915,94.006,20907,0
2014-08-27,94.048,94.181,94.006,94.172,7293,0
2014-08-28,94.306,94.38,94.181,94.267,5910,0
2014-08-29,94.306,94.361,94.238,94.361,8961,0
2014-09-02,94.024,94.097,93.915,93.915,147672,0
2014-09-03,93.818,94.058,93.808,94.048,16158,0
2014-09-04,93.793,93.978,93.624,93.687,6263,0
2014-09-05,93.952,93.952,93.746,93.755,44556,0
2014-09-08,93.932,93.932,93.521,93.624,12178,0
2014-09-09,93.494,93.53,93.382,93.436,42498,0
2014-09-10,93.212,93.343,93.122,93.177,59412,0
2014-09-11,93.212,93.295,93.14,93.185,14775,0
2014-09-12,92.728,92.875,92.717,92.747,21341,0
2014-09-15,93.035,93.045,92.689,92.95,21054,0
2014-09-16,92.819,93.009,92.819,92.819,9172,0
2014-09-17,92.895,92.99,92.623,92.623,5821,0
2014-09-18,92.585,92.642,92.575,92.623,6927,0
2014-09-19,92.782,92.95,92.717,92.95,8963,0
2014-09-22,93.122,93.251,93.009,93.167,59436,0
2014-09-23,93.167,93.193,93.112,93.185,16448,0
2014-09-24,93.185,93.251,92.98,93.112,9695,0
2014-09-25,93.14,93.287,93.14,93.261,7552,0
2014-09-26,95.437,95.437,92.604,92.914,33588,0
2014-09-29,93.158,93.158,92.728,92.838,905720,0
2014-09-30,92.848,93.185,92.829,92.895,20117,0
2014-10-01,92.99,93.464,92.99,93.464,10626,0
2014-10-02,93.241,93.614,93.185,93.295,41403,0
2014-10-03,93.193,93.418,92.999,93.392,14439,0
2014-10-06,93.399,93.773,93.399,93.568,6469,0
2014-10-07,93.642,93.978,93.53,93.915,7187,0
2014-10-08,93.962,94.087,93.521,94.087,15350,0
2014-10-09,93.886,94.143,93.746,93.905,12695,0
2014-10-10,93.915,94.015,93.697,93.97,35461,0
2014-10-13,94.134,94.37,94.034,94.361,7040,0
2014-10-14,94.833,95.095,94.143,94.446,21509,0
2014-10-15,95.132,95.921,94.37,94.37,8890,0
2014-10-16,94.523,94.668,94.257,94.344,74378,0
2014-10-17,94.172,94.767,94.087,94.658,76565,0
2014-10-20,94.795,94.891,94.484,94.723,102287,0
2014-10-21,94.714,94.732,94.427,94.601,13291,0
2014-10-22,94.543,94.543,94.257,94.257,10549,0
2014-10-23,96.362,96.362,93.952,93.952,16748,0
2014-10-24,94.238,94.388,93.997,94.181,16320,0
2014-10-27,94.353,94.474,94.068,94.068,44914,0
2014-10-28,94.068,94.277,93.952,94.034,12985,0
2014-10-29,94.034,94.125,93.773,93.997,8913,0
2014-10-30,94.238,94.306,93.905,94.248,7125,0
2014-10-31,94.034,94.134,93.827,93.924,7877,0
2014-11-03,93.867,93.867,93.549,93.783,919845,0
2014-11-04,93.905,93.962,93.586,93.783,124975,0
2014-11-05,93.915,93.915,93.586,93.707,17804,0
2014-11-06,93.652,93.746,93.474,93.558,15255,0
2014-11-07,93.687,93.952,93.624,93.942,30687,0
2014-11-10,94.172,94.172,93.678,93.799,13828,0
2014-11-11,93.549,93.886,93.446,93.717,15165,0
2014-11-12,93.808,93.932,93.549,93.549,8447,0
2014-11-13,93.755,93.876,93.624,93.837,14446,0
2014-11-14,93.54,94.034,93.54,93.915,16281,0
2014-11-17,93.886,93.886,93.576,93.586,9857,0
2014-11-18,93.576,93.697,93.455,93.614,11744,0
2014-11-19,93.436,93.614,93.392,93.392,18740,0
2014-11-20,93.595,93.595,93.363,93.392,12845,0
2014-11-21,93.503,93.793,93.474,93.652,28526,0
2014-11-24,93.727,93.857,93.678,93.727,89929,0
2014-11-25,93.773,94.116,93.736,93.952,19940,0
2014-11-26,94.353,94.408,94.143,94.306,12436,0
2014-11-28,94.398,94.705,94.2,94.2,6574,0
2014-12-01,94.777,94.872,94.19,94.277,872675,0
2014-12-02,93.978,94.015,93.717,93.867,14210,0
2014-12-03,93.876,93.962,93.876,93.924,8550,0
2014-12-04,94.116,94.2,93.924,94.181,8490,0
2014-12-05,94.077,94.077,93.652,93.915,13108,0
2014-12-08,93.746,94.068,93.746,93.952,16543,0
2014-12-09,94.143,94.248,93.932,94.087,9833,0
2014-12-10,93.867,94.172,93.867,94.143,6541,0
2014-12-11,94.015,94.143,93.876,93.962,7104,0
2014-12-12,94.474,94.494,94.068,94.287,11242,0
2014-12-15,94.181,94.398,94.068,94.077,10240,0
2014-12-16,93.952,94.116,93.932,93.978,7978,0
2014-12-17,93.915,94.238,93.343,93.827,36989,0
2014-12-18,93.54,93.783,93.408,93.512,40233,0
2014-12-19,93.697,93.962,93.697,93.818,9886,0
2014-12-22,94.228,94.238,93.97,94.116,13297,0
2014-12-23,94.153,94.181,93.614,93.857,16041,0
2014-12-24,93.642,93.818,93.436,93.818,7377,0
2014-12-26,93.942,94.153,93.736,93.783,3350,0
2014-12-29,94.116,94.218,93.97,94.143,10951,0
2014-12-30,94.723,94.843,94.228,94.484,42402,0
2014-12-31,94.562,94.601,94.106,94.523,9499,0
2015-01-02,94.714,95.215,94.611,95,8732,0
2015-01-05,95,95.265,94.921,95.198,16818,0
2015-01-06,95.284,95.786,95.284,95.616,38506,0
2015-01-07,95.63,95.902,95.225,95.578,23473,0
2015-01-08,95.65,95.729,95.14,95.54,51213,0
2015-01-09,95.483,95.806,95.466,95.66,28672,0
2015-01-12,95.511,96.118,95.511,96.108,39136,0
2015-01-13,95.95,96.118,95.689,95.893,22844,0
2015-01-14,96.41,96.41,95.748,95.883,25090,0
2015-01-15,96.027,96.47,95.93,96.342,42610,0
2015-01-16,96.175,96.479,95.699,96.007,27262,0
2015-01-20,96.078,96.224,95.833,95.988,17292,0
2015-01-21,96.137,96.352,95.709,95.824,8509,0
2015-01-22,96.175,96.175,95.606,95.95,18280,0
2015-01-23,96.175,96.643,96.175,96.585,8559,0
2015-01-26,96.575,96.851,96.42,96.42,9348,0
2015-01-27,96.968,97.072,96.43,96.624,24587,0
2015-01-28,96.71,97.2,96.47,97.121,29099,0
2015-01-29,97.082,97.092,96.728,96.928,56286,0
2015-01-30,97.346,97.532,96.998,97.306,112944,0
2015-02-02,97.316,97.542,96.938,97.326,633225,0
2015-02-03,97.072,97.22,96.45,96.45,38670,0
2015-02-04,96.42,96.871,96.037,96.871,38469,0
2015-02-05,96.821,97.052,96.545,96.719,39971,0
2015-02-06,96.362,96.362,95.806,95.814,60819,0
2015-02-09,96.108,96.224,95.521,95.893,128319,0
2015-02-10,95.738,96.007,95.606,95.699,55586,0
2015-02-11,95.893,95.988,95.483,95.833,84447,0
2015-02-12,96.057,96.118,95.699,95.757,41198,0
2015-02-13,95.757,95.921,95.381,95.54,32678,0
2015-02-17,95.466,95.66,94.93,95.235,61712,0
2015-02-18,95.314,95.921,95.274,95.806,23906,0
2015-02-19,95.352,95.757,95.284,95.493,52204,0
2015-02-20,95.679,96.057,95.284,95.447,44469,0
2015-02-23,95.902,96.108,95.606,95.786,24771,0
2015-02-24,95.689,96.184,95.398,96.047,33306,0
2015-02-25,96.294,96.71,95.979,96.362,24747,0
2015-02-26,96.516,96.69,95.912,95.921,17781,0
2015-02-27,96.214,96.44,95.883,96.243,33178,0
2015-03-02,96.604,96.604,95.437,95.493,654918,0
2015-03-03,95.606,95.796,95.188,95.274,85863,0
2015-03-04,95.606,95.824,95.169,95.274,105809,0
2015-03-05,95.521,95.679,95.159,95.352,87488,0
2015-03-06,95.105,95.105,94.306,94.427,39135,0
2015-03-09,95.01,95.078,94.804,94.93,34799,0
2015-03-10,95.343,95.588,95.01,95.01,45429,0
2015-03-11,95.314,95.568,95.255,95.447,21357,0
2015-03-12,95.729,95.748,95.225,95.427,18970,0
2015-03-13,95.114,95.67,94.99,95.01,39242,0
2015-03-16,95.466,95.503,95.123,95.391,40223,0
2015-03-17,95.314,95.437,95.149,95.391,20703,0
2015-03-18,95.381,96.43,95.235,96.41,17128,0
2015-03-19,96.067,96.204,95.598,95.63,11167,0
2015-03-20,96.108,96.352,96.057,96.304,9971,0
2015-03-23,96.516,96.516,96.017,96.156,65912,0
2015-03-24,96.294,96.545,96.127,96.545,56806,0
2015-03-25,96.68,96.68,95.988,95.998,37404,0
2015-03-26,95.93,95.998,95.398,95.54,53124,0
2015-03-27,96.067,96.108,95.843,96.108,28077,0
2015-03-30,96.108,96.262,96.047,96.194,38268,0
2015-03-31,96.194,96.382,96.127,96.322,24097,0
2015-04-01,96.507,96.89,96.392,96.643,14273,0
2015-04-02,96.861,96.861,96.498,96.526,17087,0
2015-04-06,97.072,97.072,96.479,96.545,36340,0
2015-04-07,96.614,96.802,96.44,96.738,14364,0
2015-04-08,96.831,96.918,96.652,96.861,16545,0
2015-04-09,96.861,96.88,96.42,96.47,46335,0
2015-04-10,96.802,96.908,96.314,96.545,17304,0
2015-04-13,96.728,96.871,96.604,96.7,40126,0
2015-04-14,97.092,97.316,96.928,96.968,15247,0
2015-04-15,97.062,97.2,96.988,97.072,17446,0
2015-04-16,97.062,97.102,96.772,96.821,57377,0
2015-04-17,96.812,97.16,96.812,97.072,25523,0
2015-04-20,97.15,97.19,96.871,96.928,28941,0
2015-04-21,97.044,97.24,96.821,96.871,53147,0
2015-04-22,96.968,96.968,96.156,96.214,117945,0
2015-04-23,96.304,96.652,96.204,96.498,33202,0
2015-04-24,96.71,96.928,96.7,96.88,12545,0
2015-04-27,96.821,96.968,96.68,96.871,68030,0
2015-04-28,96.604,96.812,96.28,96.372,11789,0
2015-04-29,96.078,96.078,95.521,95.814,14495,0
2015-04-30,95.559,95.833,95.466,95.833,13851,0
2015-05-01,95.598,96.037,95.343,95.493,9060,0
2015-05-04,95.606,95.64,95.123,95.123,18341,0
2015-05-05,95.362,95.427,94.901,95.049,8416,0
2015-05-06,95.284,95.284,94.638,94.705,10995,0
2015-05-07,94.98,95.343,94.872,95.314,180001,0
2015-05-08,95.503,95.806,95.456,95.493,8847,0
2015-05-11,95.225,95.437,94.513,94.648,21034,0
2015-05-12,94.552,94.852,94.456,94.668,37870,0
2015-05-13,94.901,95.088,94.532,94.532,10355,0
2015-05-14,94.741,94.911,94.741,94.852,9815,0
2015-05-15,95.095,95.549,94.97,95.343,13870,0
2015-05-18,95.343,95.343,94.678,94.843,23277,0
2015-05-19,94.648,94.767,94.427,94.543,28158,0
2015-05-20,94.723,94.872,94.315,94.668,15970,0
2015-05-21,94.911,94.97,94.748,94.93,11330,0
2015-05-22,94.777,94.901,94.688,94.833,42826,0
2015-05-26,94.958,95.362,94.95,95.352,28958,0
2015-05-27,95.334,95.456,95.114,95.456,12297,0
2015-05-28,95.408,95.408,95.169,95.265,8663,0
2015-05-29,95.447,95.54,95.169,95.274,17846,0
2015-06-01,95.225,95.314,94.741,94.911,93150,0
2015-06-02,94.668,94.714,94.344,94.436,9128,0
2015-06-03,94.162,94.181,93.773,93.924,28085,0
2015-06-04,94.218,94.248,94.048,94.209,8177,0
2015-06-05,93.717,93.952,93.652,93.755,22167,0
2015-06-08,93.876,94.034,93.763,93.793,53262,0
2015-06-09,93.624,93.67,93.373,93.428,19544,0
2015-06-10,93.333,93.333,93.045,93.045,133918,0
2015-06-11,93.455,93.727,93.131,93.586,20801,0
2015-06-12,93.67,93.808,93.604,93.697,17431,0
2015-06-15,93.952,94.024,93.558,93.746,14205,0
2015-06-16,93.952,93.97,93.763,93.932,14099,0
2015-06-17,93.808,93.988,93.343,93.905,9792,0
2015-06-18,93.793,93.793,93.363,93.661,10977,0
2015-06-19,93.924,94.143,93.876,93.97,45949,0
2015-06-22,93.763,93.932,93.464,93.494,26903,0
2015-06-23,93.353,93.614,93.203,93.212,24468,0
2015-06-24,93.494,93.576,93.212,93.392,19263,0
2015-06-25,93.382,93.53,93.261,93.333,19158,0
2015-06-26,93.167,93.277,92.94,93.055,9792,0
2015-06-29,93.203,93.624,93.158,93.624,85764,0
2015-06-30,93.633,94.024,93.624,93.624,15513,0
2015-07-01,93.586,93.586,92.98,93.084,119872,0
2015-07-02,93.633,93.633,93.382,93.382,11698,0
2015-07-06,93.736,93.942,92.93,93.455,32732,0
2015-07-07,94.532,94.532,93.952,93.997,17063,0
2015-07-08,94.134,94.257,93.818,94.006,22539,0
2015-07-09,93.97,94.097,93.464,93.464,33484,0
2015-07-10,93.277,93.521,93.065,93.363,42179,0
2015-07-13,92.94,93.408,92.875,93.212,22429,0
2015-07-14,93.287,93.382,92.99,93.315,14113,0
2015-07-15,93.399,93.633,93.193,93.392,51889,0
2015-07-16,93.418,93.717,93.324,93.642,18459,0
2015-07-17,93.428,93.799,93.428,93.576,13840,0
2015-07-20,93.474,93.595,93.392,93.408,20604,0
2015-07-21,93.408,93.876,93.392,93.837,25006,0
2015-07-22,93.755,94.048,93.755,93.932,9980,0
2015-07-23,93.886,94.134,93.755,94.006,17922,0
2015-07-24,94.218,94.218,93.932,94.034,6548,0
2015-07-27,94.287,94.287,93.924,94.034,16632,0
2015-07-28,93.988,94.162,93.932,94.058,13201,0
2015-07-29,93.793,94.068,93.755,93.905,15562,0
2015-07-30,93.793,94.024,93.773,93.932,12127,0
2015-07-31,94.408,94.456,94.181,94.408,20122,0
2015-08-03,94.456,94.804,94.408,94.723,139136,0
2015-08-04,94.619,94.619,94.238,94.238,12523,0
2015-08-05,94.116,94.19,94.006,94.19,9099,0
2015-08-06,94.015,94.248,93.997,94.068,13461,0
2015-08-07,94.181,94.513,94.172,94.484,9631,0
2015-08-10,94.398,94.398,94.048,94.125,17234,0
2015-08-11,94.446,94.532,94.353,94.484,8305,0
2015-08-12,94.611,94.611,94.37,94.388,6634,0
2015-08-13,94.162,94.388,93.915,94.2,15198,0
2015-08-14,94.106,94.277,93.962,94.143,12739,0
2015-08-17,94.344,94.436,94.2,94.238,21727,0
2015-08-18,94.024,94.162,93.962,93.997,10063,0
2015-08-19,93.818,94.504,93.818,94.417,8885,0
2015-08-20,94.267,94.436,94.267,94.361,11240,0
2015-08-21,94.523,94.523,94.334,94.353,17446,0
2015-08-24,94.741,94.741,94.024,94.218,117501,0
2015-08-25,94.277,94.277,93.717,93.808,32218,0
2015-08-26,93.915,93.942,93.558,93.717,12628,0
2015-08-27,93.241,93.763,93.241,93.661,15521,0
2015-08-28,93.837,93.924,93.54,93.799,11561,0
2015-08-31,94.248,94.248,93.67,93.67,70789,0
2015-09-01,93.942,93.942,93.614,93.773,243319,0
2015-09-02,93.773,93.97,93.727,93.783,18793,0
2015-09-03,93.867,94.024,93.793,93.97,7578,0
2015-09-04,94.134,94.238,93.97,94.125,13773,0
2015-09-08,93.97,94.106,93.905,93.915,42385,0
2015-09-09,93.867,94.106,93.755,93.997,57867,0
2015-09-10,94.048,94.048,93.808,93.837,10088,0
2015-09-11,93.988,94.077,93.896,93.97,9503,0
2015-09-14,94.153,94.153,93.942,94.097,20823,0
2015-09-15,94.024,94.024,93.53,93.604,22101,0
2015-09-16,93.549,93.707,93.382,93.455,23277,0
2015-09-17,93.707,94.134,93.231,94.134,22949,0
2015-09-18,94.38,94.427,94.298,94.408,17193,0
2015-09-21,94.257,94.277,93.952,94.134,72494,0
2015-09-22,94.344,94.353,94.125,94.238,21780,0
2015-09-23,94.287,94.436,94.181,94.398,92458,0
2015-09-24,94.581,94.601,94.257,94.257,45591,0
2015-09-25,94.106,94.143,93.905,94.106,13559,0
2015-09-28,94.218,94.248,94.068,94.172,224651,0
2015-09-29,94.125,94.125,93.799,93.827,14628,0
2015-09-30,94.153,94.218,93.783,94.048,8094,0
2015-10-01,94.334,94.334,94.153,94.153,73693,0
2015-10-02,94.668,94.723,94.38,94.668,18424,0
2015-10-05,94.466,94.571,94.257,94.398,158561,0
2015-10-06,94.361,95.616,94.257,94.532,97651,0
2015-10-07,96.007,96.007,94.19,94.757,30351,0
2015-10-08,94.823,94.833,94.591,94.591,19275,0
2015-10-09,94.658,94.872,94.097,94.705,17678,0
2015-10-12,94.638,94.777,94.077,94.732,47732,0
2015-10-13,94.732,94.901,94.629,94.901,40255,0
2015-10-14,94.98,95.381,94.911,95.215,21083,0
2015-10-15,95.206,95.304,94.38,94.95,58677,0
2015-10-16,95.088,95.284,94.748,95.068,23639,0
2015-10-19,95.068,95.284,95.049,95.284,32753,0
2015-10-20,95.159,95.225,94.872,95.14,10831,0
2015-10-21,95.304,95.456,95.245,95.352,12779,0
2015-10-22,95.456,95.855,95.049,95.757,15443,0
2015-10-23,95.362,95.511,95.078,95.294,15122,0
2015-10-26,95.549,95.776,95.362,95.776,35354,0
2015-10-27,95.843,96.007,95.476,95.729,79335,0
2015-10-28,95.855,95.855,95.039,95.225,86789,0
2015-10-29,95.123,95.132,94.494,94.688,124696,0
2015-10-30,94.911,94.911,94.388,94.562,116605,0
2015-11-02,94.767,95.114,94.315,94.37,74577,0
2015-11-03,94.697,94.697,94.228,94.238,25596,0
2015-11-04,94.571,94.571,94.162,94.38,15988,0
2015-11-05,94.688,94.688,94.361,94.417,24429,0
2015-11-06,94.209,94.209,93.793,93.867,14656,0
2015-11-09,93.847,93.867,93.668,93.697,108565,0
2015-11-10,94.048,94.048,93.773,93.924,45353,0
2015-11-11,94.298,95.598,93.537,93.565,12214,0
2015-11-12,94.058,94.058,93.727,93.763,11260,0
2015-11-13,94.077,94.077,93.687,93.867,31864,0
2015-11-16,94.077,94.248,93.847,94.077,33032,0
2015-11-17,94.097,94.248,93.924,94.048,25281,0
2015-11-18,94.298,94.298,93.924,94.162,11152,0
2015-11-19,94.38,94.38,94.172,94.315,11790,0
2015-11-20,94.543,94.562,94.298,94.324,7966,0
2015-11-23,94.408,94.494,94.209,94.38,20396,0
2015-11-24,94.562,94.562,94.388,94.427,15614,0
2015-11-25,94.543,94.591,94.398,94.474,8713,0
2015-11-27,94.611,94.611,94.427,94.474,5947,0
2015-11-30,96.43,96.43,94.287,94.484,13279,0
2015-12-01,94.532,94.862,94.267,94.823,76600,0
2015-12-02,94.697,94.804,94.474,94.668,86208,0
2015-12-03,94.388,94.388,93.434,93.763,25730,0
2015-12-04,93.952,94.162,93.896,94.143,45992,0
2015-12-07,94.034,94.532,94.034,94.344,23049,0
2015-12-08,94.37,94.37,93.962,94.125,46692,0
2015-12-09,94.484,94.484,94.087,94.388,11820,0
2015-12-10,94.619,94.619,94.257,94.474,19467,0
2015-12-11,94.581,94.581,94.228,94.344,37666,0
2015-12-14,94.209,94.277,93.575,93.981,17391,0
2015-12-15,93.738,94.01,93.719,93.85,23913,0
2015-12-16,93.794,93.879,93.397,93.689,21585,0
2015-12-17,93.786,93.908,93.651,93.821,24336,0
2015-12-18,94.19,94.19,93.83,93.955,38198,0
2015-12-21,94.028,94.077,93.748,93.955,107817,0
2015-12-22,94.01,94.01,93.709,93.801,30632,0
2015-12-23,93.738,93.794,93.548,93.738,42219,0
2015-12-24,93.794,93.908,93.736,93.84,4164,0
2015-12-28,94.125,94.125,93.795,93.935,15297,0
2015-12-29,93.965,93.965,93.575,93.728,22504,0
2015-12-30,93.698,93.898,93.538,93.698,15704,0
2015-12-31,93.965,94.126,93.701,93.794,17564,0
2016-01-04,93.981,94.186,93.538,93.64,80729,0
2016-01-05,94.028,94.173,93.86,93.898,116472,0
2016-01-06,94.258,94.258,93.919,94.087,40870,0
2016-01-07,94.278,94.306,94.028,94.229,22510,0
2016-01-08,94.417,94.591,94.239,94.543,17899,0
2016-01-11,94.324,94.446,94.097,94.334,265960,0
2016-01-12,94.298,94.757,94.076,94.638,40653,0
2016-01-13,94.757,94.872,94.562,94.833,16448,0
2016-01-14,94.767,94.767,94.258,94.258,45419,0
2016-01-15,94.523,94.658,94.324,94.361,18851,0
2016-01-19,94.619,94.619,94.097,94.116,35457,0
2016-01-20,94.629,94.629,93.84,93.898,32769,0
2016-01-21,94.191,94.191,93.821,93.821,31147,0
2016-01-22,93.927,93.972,93.757,93.766,13340,0
2016-01-25,94.097,94.097,93.811,93.918,20761,0
2016-01-26,94.163,94.173,93.965,94.068,25402,0
2016-01-27,90.702,94,90.702,93.935,22640,0
2016-01-28,93.991,94.219,93.945,94.21,14348,0
2016-01-29,94.532,94.532,94.227,94.344,12537,0
2016-02-01,94.288,94.344,93.878,93.907,35620,0
2016-02-02,94.361,94.361,93.954,94.268,22925,0
2016-02-03,94.278,94.417,94.189,94.219,14259,0
2016-02-04,94.258,94.258,94.009,94.173,13680,0
2016-02-05,94.125,94.268,94.067,94.182,22915,0
2016-02-08,94.504,94.676,94.239,94.658,263557,0
2016-02-09,94.757,94.757,94.484,94.619,8777,0
2016-02-10,94.523,94.591,94.288,94.591,13448,0
2016-02-11,94.872,94.872,94.436,94.543,13354,0
2016-02-12,94.446,94.446,94.083,94.182,6459,0
2016-02-16,93.907,94.105,93.784,94.067,23117,0
2016-02-17,93.849,94.037,93.801,93.934,17430,0
2016-02-18,94.427,94.688,94.245,94.581,25328,0
2016-02-19,94.741,94.748,94.456,94.678,17599,0
2016-02-22,94.714,94.777,94.638,94.757,22488,0
2016-02-23,94.777,94.852,94.298,94.813,24814,0
2016-02-24,95.01,95.132,94.731,94.921,21104,0
2016-02-25,95.029,95.178,94.958,95.149,29092,0
2016-02-26,94.99,95.274,94.852,95.178,910932,0
2016-02-29,95.255,96.918,95.188,95.814,535481,0
2016-03-01,96.175,96.175,95.456,96.037,126298,0
2016-03-02,95.679,95.833,95.427,95.729,27735,0
2016-03-03,95.833,96.204,95.748,96.108,16410,0
2016-03-04,95.96,96.108,95.466,95.483,92483,0
2016-03-07,95.94,96.017,95.476,95.606,35672,0
2016-03-08,96.575,97.052,96.322,96.382,50012,0
2016-03-09,96.507,96.604,96.322,96.498,42324,0
2016-03-10,96.614,96.762,96.332,96.614,35438,0
2016-03-11,96.47,97.007,96.271,96.47,73313,0
2016-03-14,96.262,96.89,96.262,96.812,53526,0
2016-03-15,96.978,97.007,96.624,96.851,17426,0
2016-03-16,96.802,97.22,96.661,96.812,86198,0
2016-03-17,97.442,97.542,97.121,97.24,115392,0
2016-03-18,97.269,97.947,97.121,97.592,15865,0
2016-03-21,97.773,98.136,97.14,97.82,16876,0
2016-03-22,97.386,97.803,97.346,97.376,17161,0
2016-03-23,97.442,98.027,97.442,97.947,102027,0
2016-03-24,98.086,98.086,97.632,97.632,100954,0
2016-03-28,97.442,97.907,97.442,97.839,15114,0
2016-03-29,97.773,98.156,97.773,98.126,33583,0
2016-03-30,98.166,98.262,97.888,98.214,16509,0
2016-03-31,97.967,98.342,97.967,98.253,30751,0
2016-04-01,98.186,98.547,98.186,98.507,83307,0
2016-04-04,98.615,98.704,98.272,98.664,15169,0
2016-04-05,98.779,98.858,98.625,98.744,43861,0
2016-04-06,98.819,98.829,98.596,98.674,20449,0
2016-04-07,98.809,99.435,98.799,99.071,15245,0
2016-04-08,98.898,99.435,98.898,99.111,10571,0
2016-04-11,98.908,99.201,98.759,98.978,14362,0
2016-04-12,99.111,99.111,98.714,99.031,8884,0
2016-04-13,98.938,99.011,98.497,98.938,44660,0
2016-04-14,98.799,98.918,98.655,98.799,15359,0
2016-04-15,99.041,99.121,98.606,98.625,55485,0
2016-04-18,98.908,98.948,98.615,98.714,15372,0
2016-04-19,98.978,99.091,98.674,98.928,13753,0
2016-04-20,98.928,99.266,98.799,98.938,22963,0
2016-04-21,98.779,98.928,98.655,98.928,34884,0
2016-04-22,98.878,99.141,98.878,98.958,15556,0
2016-04-25,98.938,99.011,98.888,98.888,22147,0
2016-04-26,98.829,98.958,98.664,98.928,20758,0
2016-04-27,99.141,99.376,98.928,99.366,20465,0
2016-04-28,99.356,99.78,99.266,99.69,20977,0
2016-04-29,99.78,99.86,99.286,99.6,68708,0
2016-05-02,99.88,100.14,99.246,99.58,76342,0
2016-05-03,99.98,99.98,99.485,99.57,27817,0
2016-05-04,99.89,99.93,99.64,99.8,26412,0
2016-05-05,99.91,99.95,99.77,99.91,24334,0
2016-05-06,99.85,99.98,99.85,99.96,40628,0
2016-05-09,99.86,99.89,99.67,99.88,42516,0
2016-05-10,99.73,100.04,99.73,99.94,82398,0
2016-05-11,99.91,100.06,99.85,99.99,83928,0
2016-05-12,99.74,100.02,99.74,99.99,29715,0
2016-05-13,100.09,100.09,99.84,99.94,36064,0
2016-05-16,99.87,100.07,99.81,99.94,62367,0
2016-05-17,99.9,99.97,99.62,99.7,19535,0
2016-05-18,99.56,99.67,99.001,99.161,69594,0
2016-05-19,99.001,99.171,98.888,98.938,21735,0
2016-05-20,99.091,99.161,98.938,99.101,39380,0
2016-05-23,99.23,99.23,98.918,99.181,71232,0
2016-05-24,99.475,99.475,98.988,99.051,23378,0
2016-05-25,99.211,99.211,99.001,99.101,17119,0
2016-05-26,99.366,99.455,98.978,99.415,38142,0
2016-05-27,99.465,99.6,99.141,99.445,13451,0
2016-05-31,99.266,99.59,99.246,99.51,21948,0
2016-06-01,99.66,99.66,99.191,99.366,74033,0
2016-06-02,99.57,99.75,99.24,99.7,16524,0
2016-06-03,100.15,100.31,99.74,100.31,40901,0
2016-06-06,100.27,100.38,100.11,100.25,25321,0
2016-06-07,100.25,100.37,99.94,99.95,157893,0
2016-06-08,100.2,100.4,100.04,100.35,24234,0
2016-06-09,100.51,100.59,100.36,100.53,15927,0
2016-06-10,100.67,100.91,100.49,100.5,29008,0
2016-06-13,100.52,100.64,100.44,100.5,15430,0
2016-06-14,100.74,100.74,100.34,100.35,13595,0
2016-06-15,100.3,100.66,100.3,100.63,13903,0
2016-06-16,100.61,100.75,100.52,100.69,10648,0
2016-06-17,100.49,100.49,100.2,100.31,6458,0
2016-06-20,100.34,100.48,100.24,100.44,14375,0
2016-06-21,100.34,100.35,100.08,100.17,18339,0
2016-06-22,100.24,100.48,100.07,100.34,31363,0
2016-06-23,100.18,100.43,100.18,100.37,26308,0
2016-06-24,100.69,100.95,100.18,100.77,20157,0
2016-06-27,100.92,101.46,100.91,100.98,25162,0
2016-06-28,101.23,101.68,101.23,101.59,34925,0
2016-06-29,101.37,101.79,101.28,101.52,20543,0
2016-06-30,101.32,101.93,100.98,101.93,102582,0
2016-07-01,102.08,102.41,101.89,102.41,112495,0
2016-07-05,102.24,102.96,101.96,102.85,216721,0
2016-07-06,103.22,103.22,102.59,103.15,17838,0
2016-07-07,102.66,103.22,102.65,102.99,14588,0
2016-07-08,103.24,103.25,102.48,103.11,47323,0
2016-07-11,103.31,103.31,102.95,103.1,18717,0
2016-07-12,102.78,103.04,102.74,102.75,45386,0
2016-07-13,103.04,103.1,102.47,102.81,63086,0
2016-07-14,102.81,102.89,102.55,102.76,15084,0
2016-07-15,102.58,102.6,102.37,102.37,12567,0
2016-07-18,102.25,102.66,102.25,102.37,13218,0
2016-07-19,102.38,102.64,102.22,102.63,21929,0
2016-07-20,102.63,102.69,102.47,102.67,10439,0
2016-07-21,102.38,102.81,102.38,102.77,32474,0
2016-07-22,102.66,102.86,102.53,102.73,30634,0
2016-07-25,102.58,102.89,102.58,102.63,25079,0
2016-07-26,102.72,102.82,102.37,102.71,13066,0
2016-07-27,102.66,103.24,102.66,102.97,19561,0
2016-07-28,102.7,103.15,102.7,102.98,18500,0
2016-07-29,103,103.26,102.94,103.26,21614,0
2016-08-01,103.17,103.4,102.66,102.99,54930,0
2016-08-02,102.6,102.83,102.27,102.54,66174,0
2016-08-03,102.42,102.57,102.3,102.52,20654,0
2016-08-04,102.62,102.85,102.57,102.79,30425,0
2016-08-05,102.61,102.87,102.61,102.63,34034,0
2016-08-08,102.42,102.66,102.42,102.61,19453,0
2016-08-09,102.68,102.91,102.62,102.9,18124,0
2016-08-10,102.92,103.21,102.9,102.94,76368,0
2016-08-11,103.17,103.17,102.89,102.93,96232,0
2016-08-12,103.04,103.32,103.04,103.3,32364,0
2016-08-15,103.1,103.18,103.06,103.06,28683,0
2016-08-16,102.82,103.01,102.7,102.9,183558,0
2016-08-17,102.91,103.26,102.88,103.14,15174,0
2016-08-18,103.2,103.48,103.16,103.34,20920,0
2016-08-19,103.01,103.19,102.91,102.91,25027,0
2016-08-22,103.24,103.42,103.17,103.27,34017,0
2016-08-23,103.24,103.39,103.22,103.32,37175,0
2016-08-24,103.42,103.42,103.18,103.18,26499,0
2016-08-25,103.27,103.33,103.18,103.24,18826,0
2016-08-26,103.24,103.52,102.85,102.88,26050,0
2016-08-29,103.03,103.52,103.03,103.39,511989,0
2016-08-30,103.39,103.52,103.33,103.46,302148,0
2016-08-31,103.47,103.51,103.35,103.39,36144,0
2016-09-01,103.07,103.5,103.07,103.39,47350,0
2016-09-02,103.32,103.33,103.02,103.23,39641,0
2016-09-06,103.24,103.56,103.07,103.37,55941,0
2016-09-07,103.42,103.66,103.25,103.25,31294,0
2016-09-08,103.18,103.44,102.97,102.99,47435,0
2016-09-09,102.75,102.91,102.24,102.39,78293,0
2016-09-12,102.24,102.48,102.12,102.31,19880,0
2016-09-13,102.25,102.29,101.55,101.9,40964,0
2016-09-14,101.71,102.09,101.71,101.89,26391,0
2016-09-15,101.83,101.97,101.63,101.94,19047,0
2016-09-16,101.95,101.95,101.67,101.92,13965,0
2016-09-19,102.1,102.42,101.67,102.06,19418,0
2016-09-20,102.11,102.36,101.99,102.11,16109,0
2016-09-21,102.12,102.48,101.9,102.4,25750,0
2016-09-22,102.58,103.22,102.58,102.92,21528,0
2016-09-23,102.88,103.18,102.58,102.91,33851,0
2016-09-26,102.94,103.21,102.92,103.02,26149,0
2016-09-27,103.11,103.31,102.92,103.25,19996,0
2016-09-28,103.08,103.29,102.99,103.19,19003,0
2016-09-29,103.05,103.27,102.96,103.13,120017,0
2016-09-30,103.21,103.24,102.9,103.06,15055,0
2016-10-03,103.01,103.01,102.59,102.59,133265,0
2016-10-04,102.83,102.92,102.38,102.44,26876,0
2016-10-05,102.26,102.34,101.98,102.21,23672,0
2016-10-06,102.16,102.38,101.96,102.07,18643,0
2016-10-07,102.1,102.37,101.93,102.35,17399,0
2016-10-10,102.35,102.88,101.98,102.54,16096,0
2016-10-11,101.98,102.31,101.93,102.31,15345,0
2016-10-12,102.23,102.3,101.82,102.29,18824,0
2016-10-13,102.41,103.05,102.33,102.54,34107,0
2016-10-14,102.32,102.63,102.23,102.23,13303,0
2016-10-17,102.33,102.47,102.13,102.38,49253,0
2016-10-18,102.48,102.73,102.16,102.25,61143,0
2016-10-19,102.33,103.11,102.3,102.6,24304,0
2016-10-20,102.58,102.74,102.41,102.64,21341,0
2016-10-21,102.75,102.77,102.56,102.7,25398,0
2016-10-24,102.65,102.69,102.44,102.49,16707,0
2016-10-25,102.46,102.71,102.44,102.56,19332,0
2016-10-26,102.37,102.51,102.18,102.21,23744,0
2016-10-27,102,102.21,101.77,102.18,28163,0
2016-10-28,101.87,102.12,101.69,101.78,20219,0
2016-10-31,101.94,102.14,101.8,102.12,38535,0
2016-11-01,102.01,102.29,101.66,101.92,245161,0
2016-11-02,101.9,102.55,101.72,102.27,133212,0
2016-11-03,101.99,102.32,101.89,102.13,43771,0
2016-11-04,101.82,102.64,101.82,102.34,42177,0
2016-11-07,102.37,102.5,101.97,102.43,54949,0
2016-11-08,102.28,102.3,101.77,102.03,17285,0
2016-11-09,101.31,101.86,100.9,100.91,62123,0
2016-11-10,100.82,101.4,100.28,100.56,37356,0
2016-11-11,100.19,100.65,99.91,99.91,25924,0
2016-11-14,99.23,100.41,97.721,99.74,124057,0
2016-11-15,100.2,100.27,99.221,99.88,66158,0
2016-11-16,99.66,100.03,99.58,100.02,62135,0
2016-11-17,99.83,100.15,99.405,99.455,22674,0
2016-11-18,99.465,99.85,96.851,98.645,92095,0
2016-11-21,98.684,98.928,98.684,98.789,23645,0
2016-11-22,99.141,99.141,98.809,98.839,18631,0
2016-11-23,98.635,98.819,97.356,98.724,48080,0
2016-11-25,98.779,98.789,98.352,98.442,7124,0
2016-11-28,98.625,99.051,98.625,98.928,18770,0
2016-11-29,98.928,99.246,98.928,99.071,33914,0
2016-11-30,98.809,99.101,98.759,98.968,38497,0
2016-12-01,98.819,99.041,98.007,98.146,233752,0
2016-12-02,98.858,99.58,98.734,98.759,64274,0
2016-12-05,98.829,99.151,98.422,98.779,71950,0
2016-12-06,98.779,99.171,98.606,98.664,27733,0
2016-12-07,99.121,99.23,98.888,99.071,19437,0
2016-12-08,98.988,99.266,98.898,98.928,48623,0
2016-12-09,98.878,98.878,98.461,98.557,123126,0
2016-12-12,98.615,98.744,98.362,98.537,101295,0
2016-12-13,98.704,98.938,98.537,98.655,21796,0
2016-12-14,99.326,99.326,97.997,98.047,39892,0
2016-12-15,98.136,98.382,97.878,98.176,25476,0
2016-12-16,98.223,98.491,97.731,98.214,260895,0
2016-12-19,98.537,101.14,98.233,98.839,219036,0
2016-12-20,98.422,98.655,98.262,98.442,44488,0
2016-12-21,98.908,98.958,98.292,98.432,30894,0
2016-12-22,98.674,98.908,98.442,98.848,22967,0
2016-12-23,99.141,99.141,98.615,98.645,20967,0
2016-12-27,98.988,99.021,98.779,98.988,167747,0
2016-12-28,99.051,99.336,99.011,99.23,70007,0
2016-12-29,99.465,99.8,99.246,99.65,58483,0
2016-12-30,99.79,99.84,99.425,99.74,37952,0
2017-01-03,99.59,99.96,99.455,99.87,134691,0
2017-01-04,99.71,99.97,99.58,99.9,68502,0
2017-01-05,100.05,100.65,100.05,100.41,48802,0
2017-01-06,100.22,100.47,100.02,100.28,37564,0
2017-01-09,100.39,100.5,100.29,100.37,26179,0
2017-01-10,100.43,100.46,100.2,100.36,42093,0
2017-01-11,100.46,100.89,100.22,100.53,20662,0
2017-01-12,100.67,100.82,100.44,100.52,66209,0
2017-01-13,100.52,100.52,100.05,100.36,24381,0
2017-01-17,100.73,100.82,100.46,100.64,91162,0
2017-01-18,100.49,100.81,100.17,100.18,26042,0
2017-01-19,99.91,99.91,99.55,99.66,51268,0
2017-01-20,99.7,100.05,99.63,99.98,35643,0
2017-01-23,100.07,100.24,99.465,99.93,64883,0
2017-01-24,99.68,100.47,99.68,99.86,32388,0
2017-01-25,99.425,99.89,99.296,99.77,56291,0
2017-01-26,99.69,101.43,99.455,100.17,189280,0
2017-01-27,100.28,100.35,99.91,100.31,19718,0
2017-01-30,100.06,100.32,99.99,100.13,36881,0
2017-01-31,99.73,100.4,99.73,100.32,54859,0
2017-02-01,100.04,100.15,99.72,100.13,109330,0
2017-02-02,100.14,100.4,99.91,100.14,33163,0
2017-02-03,100.29,100.56,99.96,100.2,808639,0
2017-02-06,100.56,100.71,100.51,100.65,858563,0
2017-02-07,100.55,100.86,100.47,100.72,62440,0
2017-02-08,100.77,101.16,100.77,100.98,49173,0
2017-02-09,100.92,100.92,100.6,100.7,52071,0
2017-02-10,100.42,100.7,100.38,100.59,17100,0
2017-02-13,100.44,100.74,100.4,100.58,57614,0
2017-02-14,100.56,100.56,99.92,100.18,101170,0
2017-02-15,99.87,100.29,99.87,100.15,52359,0
2017-02-16,100.18,100.6,100.18,100.3,66111,0
2017-02-17,100.59,100.81,100.5,100.51,41704,0
2017-02-21,100.49,100.77,100.34,100.49,72862,0
2017-02-22,100.71,100.92,100.38,100.69,50098,0
2017-02-23,100.74,101.02,100.74,100.85,81763,0
2017-02-24,101.1,101.55,101.09,101.39,40068,0
2017-02-27,101.38,101.47,101.05,101.05,55167,0
2017-02-28,101.07,101.46,101.06,101.09,43411,0
2017-03-01,100.9,100.9,100.54,100.76,40141,0
2017-03-02,100.55,100.67,100.39,100.58,49625,0
2017-03-03,100.52,100.82,100.33,100.79,39563,0
2017-03-06,100.63,100.82,100.51,100.59,32220,0
2017-03-07,100.6,100.6,100.27,100.37,52176,0
2017-03-08,99.86,100.05,99.84,99.88,104863,0
2017-03-09,99.76,100.04,99.495,99.58,27493,0
2017-03-10,99.63,99.69,99.51,99.51,49456,0
2017-03-13,99.51,99.57,99.415,99.435,40586,0
2017-03-14,99.356,99.58,99.356,99.366,17583,0
2017-03-15,99.485,100.04,99.405,99.96,31114,0
2017-03-16,100.01,100.07,99.77,99.81,32923,0
2017-03-17,100.07,100.24,99.97,100.18,39144,0
2017-03-20,100.28,100.42,100.12,100.42,16907,0
2017-03-21,100.25,100.78,100.25,100.74,21102,0
2017-03-22,100.74,101.06,100.71,100.83,25546,0
2017-03-23,100.7,100.87,100.52,100.77,19353,0
2017-03-24,100.53,100.91,100.49,100.86,21470,0
2017-03-27,100.96,101.03,100.88,101,18302,0
2017-03-28,101.12,101.16,100.73,100.97,31814,0
2017-03-29,100.88,101.18,100.88,101.13,18399,0
2017-03-30,101.12,101.2,100.96,101.05,31924,0
2017-03-31,101.04,101.06,100.85,100.96,20708,0
2017-04-03,101.19,101.49,100.87,101.14,154877,0
2017-04-04,101.38,101.47,101.16,101.28,24918,0
2017-04-05,101.13,101.4,100.97,101.35,19779,0
2017-04-06,101.35,101.55,101.23,101.35,22599,0
2017-04-07,101.5,101.61,100.97,101.22,17900,0
2017-04-10,101.2,101.35,101.05,101.3,48722,0
2017-04-11,101.6,101.8,101.4,101.78,26856,0
2017-04-12,101.85,101.91,101.59,101.72,227459,0
2017-04-13,101.97,102.13,101.84,101.89,70748,0
2017-04-17,101.89,102.1,101.85,101.86,39181,0
2017-04-18,102.02,102.5,102.02,102.43,24558,0
2017-04-19,102.39,102.39,102.11,102.26,24772,0
2017-04-20,102.08,102.16,101.86,102.03,26609,0
2017-04-21,102,102.22,102,102.1,19733,0
2017-04-24,101.59,102.01,101.59,101.97,27807,0
2017-04-25,101.61,101.85,101.59,101.6,34901,0
2017-04-26,101.65,101.87,101.6,101.86,44772,0
2017-04-27,101.72,102.04,101.72,101.83,37548,0
2017-04-28,101.86,102.15,101.66,102.11,22354,0
2017-05-01,102.09,102.21,101.77,101.89,119754,0
2017-05-02,101.85,102.21,101.85,102.14,82643,0
2017-05-03,102.11,102.3,101.99,102.09,53243,0
2017-05-04,101.84,101.99,101.77,101.85,15874,0
2017-05-05,101.87,102,101.81,101.93,42015,0
2017-05-08,101.98,101.98,101.7,101.81,46336,0
2017-05-09,101.72,101.84,101.7,101.81,39628,0
2017-05-10,102.02,102.05,101.75,101.93,39682,0
2017-05-11,101.81,101.93,101.75,101.92,29062,0
2017-05-12,102.27,102.42,102.17,102.42,24893,0
2017-05-15,102.42,102.42,102.14,102.35,30415,0
2017-05-16,102.44,102.68,102.3,102.32,40410,0
2017-05-17,102.59,103.06,102.59,102.99,14677,0
2017-05-18,103.19,103.19,102.78,102.91,29541,0
2017-05-19,102.83,102.96,102.73,102.84,21094,0
2017-05-22,103.02,103.06,102.79,103.04,31586,0
2017-05-23,103.09,103.09,102.67,102.78,21128,0
2017-05-24,102.78,102.82,102.6,102.77,25517,0
2017-05-25,102.66,103.05,102.66,102.99,29357,0
2017-05-26,102.73,103.11,102.73,102.9,23230,0
2017-05-30,103.17,103.31,102.98,103.31,22026,0
2017-05-31,103.04,103.32,103.04,103.19,17933,0
2017-06-01,103.21,103.26,102.99,103.24,87189,0
2017-06-02,103.46,103.73,103.46,103.52,14539,0
2017-06-05,103.61,103.64,103.37,103.44,16355,0
2017-06-06,103.61,103.84,103.61,103.74,17801,0
2017-06-07,103.53,103.68,103.47,103.49,11382,0
2017-06-08,103.36,103.49,103.18,103.44,22793,0
2017-06-09,103.08,103.42,103.08,103.29,40913,0
2017-06-12,103.2,103.59,103.2,103.43,28136,0
2017-06-13,103.24,103.52,103.21,103.51,38156,0
2017-06-14,103.74,104.26,103.65,103.9,18558,0
2017-06-15,103.7,104.06,103.66,103.68,25077,0
2017-06-16,103.72,104.11,103.72,104.06,21324,0
2017-06-19,103.98,104.06,103.71,103.71,39338,0
2017-06-20,103.89,104.11,103.7,104.07,32610,0
2017-06-21,104,104.2,103.81,104.12,26843,0
2017-06-22,104.16,104.28,104.1,104.27,29468,0
2017-06-23,104.19,104.38,104.06,104.31,41719,0
2017-06-26,104.38,104.58,104.07,104.53,98610,0
2017-06-27,104.28,104.28,103.92,103.92,43833,0
2017-06-28,104.12,104.15,103.83,104.01,27707,0
2017-06-29,103.56,103.78,103.51,103.78,31998,0
2017-06-30,103.92,103.94,103.62,103.76,72505,0
2017-07-03,103.85,103.85,103.46,103.57,13831,0
2017-07-05,103.55,103.67,103.15,103.54,164469,0
2017-07-06,103.53,103.54,103.02,103.49,50554,0
2017-07-07,103.54,103.54,103.26,103.43,37958,0
2017-07-10,103.21,103.65,103.21,103.26,34699,0
2017-07-11,103.4,103.58,103.2,103.57,29567,0
2017-07-12,103.95,103.98,103.67,103.95,24004,0
2017-07-13,103.85,103.89,103.45,103.81,22061,0
2017-07-14,103.87,104.1,103.73,103.97,33720,0
2017-07-17,103.77,104.24,103.77,104.07,43660,0
2017-07-18,104.25,104.57,104.23,104.55,47362,0
2017-07-19,104.48,104.69,104.41,104.56,51554,0
2017-07-20,104.72,105.01,104.63,104.7,90890,0
2017-07-21,104.83,105.03,104.8,104.91,32061,0
2017-07-24,104.71,104.94,104.5,104.62,61382,0
2017-07-25,104.53,104.53,104.09,104.37,58521,0
2017-07-26,104.32,104.7,104.11,104.53,45820,0
2017-07-27,104.41,104.46,104.15,104.33,61580,0
2017-07-28,104.18,104.54,104.18,104.33,32816,0
2017-07-31,104.3,104.58,104.3,104.58,35368,0
2017-08-01,104.35,104.91,104.35,104.71,44043,0
2017-08-02,104.6,104.92,104.6,104.61,13450,0
2017-08-03,104.92,104.95,104.7,104.9,15260,0
2017-08-04,104.74,104.9,104.56,104.67,23659,0
2017-08-07,104.6,104.76,104.58,104.58,68963,0
2017-08-08,104.71,104.71,104.3,104.34,23420,0
2017-08-09,104.77,104.77,104.32,104.6,14044,0
2017-08-10,104.48,104.63,104.28,104.51,32728,0
2017-08-11,104.65,104.78,104.39,104.65,33691,0
2017-08-14,104.53,104.68,104.44,104.57,27264,0
2017-08-15,104.1,104.39,104.1,104.29,25811,0
2017-08-16,104.04,104.61,104.04,104.58,18939,0
2017-08-17,104.52,104.72,104.4,104.59,32148,0
2017-08-18,104.79,104.95,104.58,104.73,54416,0
2017-08-21,104.59,104.94,104.59,104.8,25240,0
2017-08-22,104.75,104.84,104.56,104.66,27136,0
2017-08-23,104.63,104.91,104.63,104.89,23399,0
2017-08-24,104.6,104.96,104.6,104.65,32985,0
2017-08-25,104.61,105.01,104.61,104.78,25184,0
2017-08-28,105,105.1,104.66,105.02,36406,0
2017-08-29,105.32,105.32,104.93,105.15,19941,0
2017-08-30,105.18,105.26,104.98,105.26,21030,0
2017-08-31,105.23,105.38,104.99,105.35,24285,0
2017-09-01,105.24,105.24,104.96,105.03,22984,0
2017-09-05,105.18,105.61,105.18,105.41,72824,0
2017-09-06,105.41,105.57,105.1,105.2,40876,0
2017-09-07,105.35,105.71,105.35,105.63,38396,0
2017-09-08,105.59,105.59,105.34,105.37,20280,0
2017-09-11,105.39,105.39,105.18,105.26,31882,0
2017-09-12,105.02,105.18,104.8,104.95,37806,0
2017-09-13,104.94,104.95,104.75,104.84,13620,0
2017-09-14,104.66,105.04,104.48,105,23293,0
2017-09-15,104.96,105.35,104.87,105.01,25199,0
2017-09-18,104.88,105.14,104.7,104.89,17339,0
2017-09-19,105.06,105.07,104.87,104.97,15569,0
2017-09-20,105.02,105.1,104.66,104.72,21937,0
2017-09-21,104.82,105.11,104.73,104.77,44975,0
2017-09-22,104.9,105.08,104.74,104.98,30087,0
2017-09-25,105.01,105.29,104.99,105.29,18761,0
2017-09-26,105.15,105.38,105.02,105.29,23462,0
2017-09-27,104.92,104.98,104.76,104.9,16708,0
2017-09-28,104.6,104.97,104.6,104.94,14826,0
2017-09-29,105.03,105.16,104.69,104.86,45479,0
2017-10-02,105.09,105.17,104.91,105.06,66481,0
2017-10-03,105.03,105.28,105.02,105.27,41087,0
2017-10-04,105.33,105.37,105.09,105.37,67169,0
2017-10-05,105.29,105.35,105.13,105.29,36253,0
2017-10-06,104.96,105.21,104.85,105.11,34344,0
2017-10-09,105.07,105.19,105.07,105.16,11680,0
2017-10-10,105.27,105.46,105.25,105.27,24373,0
2017-10-11,105.23,105.37,105.19,105.34,33137,0
2017-10-12,105.23,105.36,105.02,105.35,33069,0
2017-10-13,105.51,105.77,105.45,105.74,43137,0
2017-10-16,105.57,105.61,105.43,105.52,18025,0
2017-10-17,105.43,105.58,105.43,105.51,48176,0
2017-10-18,105.35,105.4,105.23,105.28,23887,0
2017-10-19,105.5,105.51,105.31,105.39,22814,0
2017-10-20,105.15,105.26,105.02,105.25,22264,0
2017-10-23,105.21,105.41,105.05,105.41,17441,0
2017-10-24,105.2,105.36,105.11,105.22,22533,0
2017-10-25,104.98,105.08,104.78,104.98,25490,0
2017-10-26,105.14,105.19,104.87,104.87,16804,0
2017-10-27,105.06,105.26,104.97,105.22,21419,0
2017-10-30,105.43,105.53,105.27,105.53,23734,0
2017-10-31,105.43,105.73,105.33,105.44,22239,0
2017-11-01,105.34,105.69,105.34,105.534,55900,0
2017-11-02,105.76,105.76,105.461,105.61,19870,0
2017-11-03,105.78,105.84,105.54,105.72,19115,0
2017-11-06,105.73,105.89,105.57,105.81,14970,0
2017-11-07,105.681,105.77,105.557,105.557,49341,0
2017-11-08,105.55,105.779,105.44,105.54,41209,0
2017-11-09,105.24,105.597,105.24,105.26,23879,0
2017-11-10,105.22,105.22,104.69,104.79,53906,0