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

2009-11-04,60.171,60.171,60.171,60.171,4909,0
2009-11-05,59.413,59.413,59.413,59.413,4909,0
2009-11-12,59.478,59.478,59.478,59.478,127,0
2009-11-16,62.402,62.402,62.102,62.102,5248,0
2009-11-17,62.461,62.461,62.461,62.461,126,0
2009-11-18,61.995,61.995,61.58,61.611,11413,0
2009-11-19,62.191,62.191,61.662,61.662,1352,0
2009-11-20,61.833,61.833,61.44,61.44,1470,0
2009-11-23,61.44,61.44,61.44,61.44,3805,0
2009-11-24,61.703,61.703,61.703,61.703,247,0
2009-11-25,61.278,62.394,61.278,62.394,5279,0
2009-11-27,62.551,62.551,62.551,62.551,1602,0
2009-11-30,62.33,62.386,62.33,62.386,4834,0
2009-12-02,61.286,61.889,61.286,61.889,8966,0
2009-12-04,59.007,59.25,58.916,59.21,28477,0
2009-12-07,59.119,59.405,59.119,59.265,48853,0
2009-12-11,57.563,57.563,57.563,57.563,614,0
2009-12-14,58.11,58.11,58.11,58.11,1841,0
2009-12-16,57.729,57.745,57.009,57.009,16325,0
2009-12-17,58.07,58.819,57.888,58.819,8961,0
2009-12-18,59.007,59.007,58.192,58.192,7242,0
2009-12-21,57.401,57.401,56.807,56.807,2516,0
2009-12-22,56.17,56.341,55.944,56.259,6444,0
2009-12-23,57.027,57.09,57.027,57.09,2580,0
2009-12-24,56.267,56.267,55.748,55.748,3960,0
2009-12-28,55.126,55.126,54.859,54.859,662,0
2009-12-29,55.235,55.411,54.875,55.411,14608,0
2009-12-30,56.161,56.302,55.901,56.302,3954,0
2009-12-31,55.756,56.195,54.752,55.967,19423,0
2010-01-04,55.959,55.959,55.925,55.925,739,0
2010-01-05,56.048,56.563,56.048,56.563,3291,0
2010-01-06,55.071,55.071,55.071,55.071,1229,0
2010-01-07,54.99,55.096,54.99,55.096,1352,0
2010-01-08,54.859,54.859,54.224,54.72,1719,0
2010-01-11,54.339,54.393,54.24,54.264,10310,0
2010-01-12,55.126,55.471,55.126,55.455,1596,0
2010-01-14,54.752,55.576,54.654,55.576,3929,0
2010-01-15,56.335,56.495,56.335,56.415,2086,0
2010-01-19,56.179,56.179,56.179,56.179,266,0
2010-01-20,56.912,57.198,56.896,57.198,3621,0
2010-01-21,57.312,57.808,57.312,57.645,6229,0
2010-01-22,57.581,57.767,57.272,57.572,886,0
2010-01-25,56.758,56.938,56.758,56.938,552,0
2010-01-26,57.338,57.338,56.732,56.732,3835,0
2010-01-27,57,57,56.715,56.715,607,0
2010-01-28,56.179,56.179,56.179,56.179,614,0
2010-01-29,57.036,57.036,57.036,57.036,126,0
2010-02-01,57.132,57.132,56.538,56.633,9227,0
2010-02-02,56.715,56.887,56.715,56.831,2456,0
2010-02-03,56.335,56.335,55.68,55.68,2026,0
2010-02-04,56.863,57.237,56.863,57.237,4541,0
2010-02-05,56.773,56.773,56.773,56.773,1229,0
2010-02-08,57.288,57.296,57.288,57.296,739,0
2010-02-09,57.272,57.288,56.39,56.39,7120,0
2010-02-10,56.694,56.694,55.331,55.666,23007,0
2010-02-11,55.299,55.372,54.663,54.998,4540,0
2010-02-12,55.202,55.202,55.202,55.202,126,0
2010-02-16,55.266,55.428,55.266,55.428,247,0
2010-02-17,54.427,54.574,54.427,54.574,712,0
2010-02-18,53.765,54.005,53.075,53.757,3650,0
2010-02-19,53.996,54.346,53.979,54.346,2333,0
2010-02-22,53.79,54.02,53.79,54.02,460,0
2010-02-23,54.215,55.455,54.215,55.365,8224,0
2010-02-24,55.411,55.705,55.411,55.583,15664,0
2010-02-25,55.985,56.221,55.976,56.179,1160,0
2010-02-26,56.441,57.227,56.441,56.904,7169,0
2010-03-01,56.39,56.39,56.39,56.39,247,0
2010-03-02,55.952,55.952,55.952,55.952,175,0
2010-03-03,55.688,55.934,55.688,55.934,614,0
2010-03-04,56.854,56.854,56.854,56.854,3439,0
2010-03-05,55.372,55.567,55.372,55.528,3929,0
2010-03-08,54.745,54.908,54.729,54.729,2047,0
2010-03-09,54.786,54.786,54.191,54.215,1470,0
2010-03-10,54.151,54.346,54.119,54.346,184495,0
2010-03-11,54.899,54.899,54.899,54.899,126,0
2010-03-12,55.274,55.635,55.274,55.536,60149,0
2010-03-15,55.235,55.609,55.235,55.609,20130,0
2010-03-16,55.781,56.23,55.781,56.23,37617,0
2010-03-17,56.39,56.399,56.195,56.204,19639,0
2010-03-18,56.58,56.58,56.129,56.161,5523,0
2010-03-19,56.366,56.373,56.366,56.366,11537,0
2010-03-23,56.048,56.048,56.048,56.048,126,0
2010-03-24,55.176,55.176,54.126,54.174,674,0
2010-03-25,54.005,54.005,53.281,53.318,10754,0
2010-03-29,53.239,53.532,53.239,53.532,490,0
2010-03-31,53.435,53.507,53.435,53.507,9646,0
2010-04-01,53.473,53.473,53.23,53.352,8015,0
2010-04-05,52.513,52.513,52.129,52.283,9145,0
2010-04-06,52.074,52.309,51.772,51.772,1859,0
2010-04-07,52.847,53.498,52.847,53.427,6508,0
2010-04-08,53.644,53.644,53.033,53.033,247,0
2010-04-12,54.126,54.126,54.126,54.126,1229,0
2010-04-14,53.765,53.765,53.765,53.765,126,0
2010-04-15,53.272,54.174,53.272,54.174,17550,0
2010-04-20,54.315,54.324,54.307,54.307,1165,0
2010-04-21,54.99,54.99,54.99,54.99,194,0
2010-04-22,55.102,55.102,55.102,55.102,3684,0
2010-04-23,54.599,54.599,54.599,54.599,4909,0
2010-04-27,55.705,56.676,55.705,56.373,13840,0
2010-04-28,55.829,55.952,55.258,55.428,8088,0
2010-04-29,55.79,55.804,55.764,55.764,3314,0
2010-04-30,56.17,56.88,56.17,56.88,22033,0
2010-05-03,56.75,56.807,56.61,56.807,3562,0
2010-05-04,58.41,58.947,58.02,58.947,20915,0
2010-05-05,59.585,59.585,59.585,59.585,614,0
2010-05-06,60.413,64.17,60.39,63.054,17124,0
2010-05-07,61.995,64.677,61.034,61.034,6259,0
2010-05-10,59.085,60.221,58.883,59.094,6986,0
2010-05-11,59.379,59.379,58.475,58.947,2086,0
2010-05-12,58.362,58.379,57.817,57.825,5731,0
2010-05-13,58.199,58.199,57.841,57.841,739,0
2010-05-14,58.655,60.708,58.655,60.708,3130,0
2010-05-17,60.431,61.18,60.431,60.611,1567,0
2010-05-19,61.929,62.901,61.871,61.88,3473,0
2010-05-20,64.398,65.106,64.09,64.7,28993,0
2010-05-21,66.004,66.386,64.136,65.213,39693,0
2010-05-24,65.369,65.369,64.006,64.006,3497,0
2010-05-25,66.274,66.274,64.643,64.904,18026,0
2010-05-26,64.61,64.61,63.951,64.006,4328,0
2010-05-27,62.77,62.778,61.889,62.24,9086,0
2010-05-28,61.859,62.28,61.802,62.28,9818,0
2010-06-02,63.047,63.047,61.859,61.88,42076,0
2010-06-03,61.103,61.44,61.103,61.44,558,0
2010-06-04,62.753,64.276,62.753,64.276,24090,0
2010-06-07,64.196,64.196,64.031,64.031,1341,0
2010-06-08,64.335,64.424,64.335,64.424,278,0
2010-06-09,64.015,64.571,63.616,64.571,4511,0
2010-06-10,63.419,63.419,62.182,62.298,18905,0
2010-06-11,63.259,64.205,63.071,63.707,17575,0
2010-06-14,62.378,62.934,62.298,62.778,1905,0
2010-06-15,63.404,63.404,63.291,63.291,856,0
2010-06-16,63.437,63.437,63.379,63.379,552,0
2010-06-17,63.455,64.731,63.455,64.456,891,0
2010-06-18,64.276,64.276,64.074,64.074,1500,0
2010-06-21,62.608,63.926,62.608,63.543,1139,0
2010-06-22,64.221,64.79,64.187,64.79,3993,0
2010-06-23,64.97,65.888,64.97,65.775,1352,0
2010-06-24,65.914,65.931,64.53,64.864,10128,0
2010-06-25,64.236,65.548,64.236,65.255,12677,0
2010-06-28,66.199,66.312,65.775,66.312,8209,0
2010-06-29,66.737,67.699,66.737,67.699,14332,0
2010-06-30,67.569,70.383,66.976,67.726,7148,0
2010-07-01,68.212,69.931,68.027,68.318,167538,0
2010-07-02,67.738,68.104,66.731,67.071,57588,0
2010-07-06,67.143,68.204,67.143,68.147,11444,0
2010-07-07,67.983,67.983,66.443,66.689,7671,0
2010-07-08,65.72,66.109,65.557,65.729,130719,0
2010-07-09,65.165,65.165,64.961,65.01,7243,0
2010-07-12,64.871,65.288,64.871,65.288,1098,0
2010-07-13,64.487,64.487,63.48,63.795,11217,0
2010-07-14,64.17,65.179,64.17,65.106,7785,0
2010-07-15,65.433,66.312,65.433,66.045,24116,0
2010-07-16,65.979,66.428,65.979,66.265,10112,0
2010-07-19,66.265,66.265,65.636,65.636,12099,0
2010-07-20,66.239,66.274,65.751,65.759,17804,0
2010-07-21,66.093,67.886,66.093,67.886,11140,0
2010-07-22,67.34,67.34,66.378,66.543,23511,0
2010-07-23,66.5,66.655,65.213,65.255,5361,0
2010-07-26,64.856,65.156,64.221,64.92,4686,0
2010-07-27,64.268,64.407,63.804,63.804,2149,0
2010-07-28,63.518,64.242,63.357,63.935,20457,0
2010-07-29,62.819,63.732,62.615,63.616,32173,0
2010-07-30,65.075,65.498,64.888,65.498,28918,0
2010-08-02,64.293,64.373,63.691,63.837,37287,0
2010-08-03,63.812,64.416,63.78,63.862,13981,0
2010-08-04,63.812,64.031,63.365,63.641,7010,0
2010-08-05,64.099,64.153,63.535,63.641,15346,0
2010-08-06,64.049,64.564,64.031,64.53,4615,0
2010-08-09,64.006,64.285,64.006,64.252,7181,0
2010-08-10,64.242,65.271,63.951,63.976,10275,0
2010-08-11,64.252,65.645,64.252,65.645,27076,0
2010-08-12,65.418,66.256,64.912,65.205,40089,0
2010-08-13,65.971,66.885,65.971,66.723,38104,0
2010-08-16,69.467,70.185,69.002,70.019,22012,0
2010-08-17,70.298,70.298,69.043,69.313,40849,0
2010-08-18,70.384,71.234,70.019,70.158,62971,0
2010-08-19,70.306,72.547,70.158,72.05,16809,0
2010-08-20,72.538,72.861,71.716,71.86,35513,0
2010-08-23,71.525,72.05,71.031,71.844,15504,0
2010-08-24,72.879,74.418,72.644,74.133,115860,0
2010-08-25,75.437,75.96,73.327,73.791,58608,0
2010-08-26,74.045,75.153,73.819,75.101,29609,0
2010-08-27,74.25,74.705,71.277,71.388,78071,0
2010-08-30,71.951,73.726,71.82,73.58,62617,0
2010-08-31,74.249,75.022,73.926,74.897,25693,0
2010-09-01,72.852,74.379,71.137,72.146,70272,0
2010-09-02,71.283,71.283,70.054,70.549,43596,0
2010-09-03,68.268,69.337,67.926,69.106,43406,0
2010-09-07,70.915,71.959,70.656,71.747,8574,0
2010-09-08,71.103,71.2,70.192,70.77,30556,0
2010-09-09,69.376,69.467,67.933,68.414,55443,0
2010-09-10,67.699,67.968,67.193,67.616,29535,0
2010-09-13,67.127,68.546,67.127,68.195,83130,0
2010-09-14,68.521,69.425,68.521,69.425,31023,0
2010-09-15,68.147,68.392,67.404,67.438,27524,0
2010-09-16,66.475,66.751,65.66,66.568,44538,0
2010-09-17,66.751,67.071,66.239,66.723,26398,0
2010-09-20,67.251,67.608,66.737,67.325,36802,0
2010-09-21,67.941,69.572,67.83,68.798,81393,0
2010-09-22,69.889,70.47,69.572,70.003,21820,0
2010-09-23,70.915,71.053,69.818,70.435,13907,0
2010-09-24,69.434,69.434,68.929,68.929,32874,0
2010-09-27,69.979,70.98,69.979,70.956,34946,0
2010-09-28,71.079,71.999,71.079,71.852,28875,0
2010-09-29,71.754,71.754,70.933,71.095,9251,0
2010-09-30,70.633,70.633,69.405,70.162,9177,0
2010-10-01,76.161,76.161,69.491,70.133,287483,0
2010-10-04,69.742,69.88,69.498,69.832,18023,0
2010-10-05,69.637,69.686,68.683,68.945,50468,0
2010-10-06,69.077,70.802,69.077,70.215,73827,0
2010-10-07,69.678,69.826,68.985,68.985,2891,0
2010-10-08,69.018,69.742,68.277,68.431,51250,0
2010-10-11,68.121,68.383,67.886,68.065,14379,0
2010-10-12,68.488,68.759,67.005,67.274,60290,0
2010-10-13,65.949,66.451,65.264,66.362,183927,0
2010-10-14,66.612,67.251,64.593,64.724,100956,0
2010-10-15,63.463,63.862,62.501,63.023,153492,0
2010-10-18,64.059,64.48,63.748,63.748,47324,0
2010-10-19,63.593,64.935,63.341,64.382,24571,0
2010-10-20,64.978,65.179,64.716,64.716,7243,0
2010-10-21,64.651,64.775,63.837,63.837,3895,0
2010-10-22,63.357,64.187,63.357,64.099,3124,0
2010-10-25,65.115,65.506,64.692,64.7,4635,0
2010-10-26,63.926,64.205,63.463,63.463,15563,0
2010-10-27,62.728,63.266,62.134,62.37,16388,0
2010-10-28,62.517,62.728,61.88,62.069,9874,0
2010-10-29,62.445,63.251,62.445,63.192,14187,0
2010-11-01,63.136,63.136,62.533,62.721,3589,0
2010-11-02,63.561,64.48,63.561,64.302,17428,0
2010-11-03,65.035,65.825,61.247,61.671,61421,0
2010-11-04,61.302,61.913,61.103,61.483,16568,0
2010-11-05,60.083,60.204,59.527,59.585,54457,0
2010-11-08,60.105,60.523,59.21,59.935,16967,0
2010-11-09,60.041,60.553,57.702,57.729,31312,0
2010-11-10,57.866,58.249,56.487,57.563,98768,0
2010-11-11,57.638,57.737,57.515,57.515,18832,0
2010-11-12,57.808,58.419,57.66,57.72,15807,0
2010-11-15,57.417,57.72,55.845,55.845,27564,0
2010-11-16,57.097,58.655,56.1,58.484,27913,0
2010-11-17,58.475,58.981,57.737,57.737,16325,0
2010-11-18,58.321,58.559,57.638,58.506,7306,0
2010-11-19,58.965,59.241,58.638,59.169,16316,0
2010-11-22,60.25,60.482,59.154,59.738,13201,0
2010-11-23,60.561,60.651,60.032,60.335,36622,0
2010-11-24,59.421,59.829,58.379,58.754,30754,0
2010-11-26,59.585,60.25,59.577,60.066,12730,0
2010-11-29,60.593,61.352,60.448,61.146,13275,0
2010-11-30,62.554,62.726,61.549,61.729,25865,0
2010-12-01,60.294,61,59.781,59.869,10205,0
2010-12-02,60,60.465,59.518,59.544,6656,0
2010-12-03,59.935,59.935,58.515,58.542,8738,0
2010-12-06,58.974,59.699,58.916,59.699,5118,0
2010-12-07,58.054,58.506,56.765,57.563,39695,0
2010-12-08,57.947,58.192,56.237,57.45,29080,0
2010-12-09,57.987,58.615,56.904,58.095,16010,0
2010-12-10,57.72,58.353,57.645,58.003,7536,0
2010-12-13,57.499,58.33,57.425,58.027,5780,0
2010-12-14,57.027,57.296,55.967,55.967,22611,0
2010-12-15,56.863,56.946,55.046,55.455,19418,0
2010-12-16,55.487,55.934,55.235,55.79,43566,0
2010-12-17,56.267,58.37,56.138,58.086,22305,0
2010-12-20,58.655,59.015,57.537,57.783,14049,0
2010-12-21,57.304,58.07,56.887,57.995,16672,0
2010-12-22,57.817,58.003,57.622,57.866,29873,0
2010-12-23,57.963,58.045,57.433,58.045,10611,0
2010-12-27,57.476,58.697,57.212,58.697,16686,0
2010-12-28,57.88,57.914,56.513,56.863,18382,0
2010-12-29,55.834,58.04,55.834,57.72,221825,0
2010-12-30,56.978,57.72,56.978,57.685,15857,0
2010-12-31,58.326,59.149,58.326,58.896,59829,0
2011-01-03,58.182,58.923,57.653,58.362,90631,0
2011-01-04,57.767,58.027,57.182,57.182,11531,0
2011-01-05,57.018,57.027,55.478,55.478,8609,0
2011-01-06,55.65,55.838,55.42,55.764,10862,0
2011-01-07,55.428,56.415,54.752,56.302,52921,0
2011-01-10,56.267,56.311,55.994,56.179,18759,0
2011-01-11,55.804,56.407,55.316,56.138,15687,0
2011-01-12,55.536,55.925,55.193,55.558,64943,0
2011-01-13,55.381,56.23,55.136,55.901,10763,0
2011-01-14,56.074,56.153,55.323,55.323,12249,0
2011-01-18,54.867,55.007,54.282,54.82,21016,0
2011-01-19,54.615,55.307,54.599,55.258,10087,0
2011-01-20,54.565,54.565,53.765,54.198,40974,0
2011-01-21,54.198,54.777,54.198,54.631,3318,0
2011-01-24,55.478,55.591,54.974,55.046,5340,0
2011-01-25,55.494,56.555,55.015,56.146,35180,0
2011-01-26,55.722,55.722,54.191,54.452,7231,0
2011-01-27,54.092,54.867,53.971,54.867,13137,0
2011-01-28,54.101,55.42,53.979,55.168,10306,0
2011-01-31,54.877,54.877,54.206,54.206,62976,0
2011-02-01,54.215,54.215,53.774,53.866,228280,0
2011-02-02,54.606,54.606,53.595,53.843,163439,0
2011-02-03,53.757,54.005,53.385,53.385,10310,0
2011-02-04,53.025,53.025,52.375,52.415,39744,0
2011-02-07,52.54,53.016,52.415,53.01,4110,0
2011-02-08,53.247,53.385,52.268,52.341,20317,0
2011-02-09,52.668,53.418,52.113,53.272,22949,0
2011-02-10,52.644,52.862,52.008,52.283,11147,0
2011-02-11,52.724,53.059,52.561,53.01,4297,0
2011-02-14,53.609,53.705,53.281,53.295,18959,0
2011-02-15,53.263,53.652,53.126,53.652,11890,0
2011-02-16,53.618,54.02,53.352,53.442,2308,0
2011-02-18,53.033,53.033,52.446,52.774,7154,0
2011-02-22,53.318,54.126,53.084,53.93,41005,0
2011-02-23,54.377,54.786,54.273,54.385,15190,0
2011-02-24,55.193,55.635,55.046,55.42,16328,0
2011-02-25,55.316,55.901,55.258,55.901,15177,0
2011-02-28,56.073,56.418,55.808,56.41,4316,0
2011-03-01,55.874,56.569,55.874,56.569,11093,0
2011-03-02,55.906,56.161,55.108,55.273,13410,0
2011-03-03,54.647,54.721,54.145,54.219,46989,0
2011-03-04,54.109,54.524,53.979,54.362,12669,0
2011-03-07,53.697,54.479,53.595,53.93,5425,0
2011-03-08,53.765,53.93,53.385,53.402,28486,0
2011-03-09,53.652,54.174,53.532,54.174,19036,0
2011-03-10,54.344,55.726,54.163,55.726,30757,0
2011-03-11,55.21,55.764,54.949,54.965,17304,0
2011-03-14,54.713,55.071,54.638,55.071,13891,0
2011-03-15,56.015,56.318,55.829,56.285,32582,0
2011-03-16,56.912,58.233,56.765,57.53,37371,0
2011-03-17,56.962,57.267,56.46,56.74,37045,0
2011-03-18,56.36,57.178,56.268,57.143,11314,0
2011-03-21,56.473,57,56.473,56.79,2693,0
2011-03-22,57.123,57.203,56.896,57.203,3314,0
2011-03-23,57.729,57.825,56.968,57.175,7630,0
2011-03-24,56.938,56.938,56.513,56.659,5756,0
2011-03-25,56.92,56.993,56.239,56.329,13274,0
2011-03-28,56.39,56.633,56.341,56.495,2699,0
2011-03-29,56.213,56.213,54.681,55.52,45594,0
2011-03-30,55.748,56.138,55.748,56.138,9809,0
2011-03-31,56.504,56.514,55.706,56.244,12237,0
2011-04-01,56.047,56.451,55.999,56.451,4099,0
2011-04-04,56.789,57.099,56.664,56.789,2068,0
2011-04-05,56.814,57.126,56.402,56.402,2022,0
2011-04-06,56.268,56.577,55.2,55.28,9840,0
2011-04-07,54.804,54.96,54.532,54.647,10277,0
2011-04-08,54.351,54.506,54.178,54.351,6332,0
2011-04-11,53.94,54.32,53.931,54.163,12728,0
2011-04-12,54.762,56.286,54.762,55.191,28124,0
2011-04-13,54.762,55.594,54.69,55.594,29708,0
2011-04-14,55.579,56.161,55.579,56.064,1495,0
2011-04-15,56.708,57.35,56.708,57.178,1756,0
2011-04-18,56.621,57.422,55.594,57.232,4153,0
2011-04-19,57.316,57.645,57.316,57.571,9900,0
2011-04-20,57.729,57.967,57.415,57.415,2885,0
2011-04-21,57.35,57.752,56.806,56.806,34584,0
2011-04-25,57.108,57.325,56.814,56.952,18318,0
2011-04-26,58.091,58.091,57.852,57.852,1207,0
2011-04-27,58.13,58.13,56.993,57.276,1802,0
2011-04-28,57.398,57.645,57.35,57.645,1637,0
2011-04-29,57.669,58.276,57.669,58.276,12215,0
2011-05-02,57.76,58.189,57.729,58.057,8506,0
2011-05-03,58.336,58.857,58.271,58.857,35544,0
2011-05-04,59.084,59.605,59.005,59.005,90167,0
2011-05-05,59.689,60.173,59.474,60.173,9417,0
2011-05-06,59.11,59.77,58.936,59.77,9775,0
2011-05-09,59.154,59.696,59.154,59.259,21307,0
2011-05-10,59.118,59.128,58.716,58.716,1014,0
2011-05-11,58.823,59.505,58.7,59.335,9375,0
2011-05-12,59.582,59.582,58.47,58.501,6686,0
2011-05-13,58.963,59.62,58.963,59.408,7231,0
2011-05-16,59.457,60.199,59.358,60.199,12500,0
2011-05-17,60.644,61.268,60.445,61.268,28189,0
2011-05-18,60.915,61.276,59.976,60.113,25295,0
2011-05-19,59.218,59.868,59.21,59.802,33721,0
2011-05-20,59.597,59.893,59.449,59.574,23168,0
2011-05-23,60.238,60.725,60,60.199,24563,0
2011-05-24,60.577,60.8,60.042,60.529,14188,0
2011-05-25,60.486,60.486,59.852,60.254,9842,0
2011-05-26,60.906,61.038,60.627,61.038,18335,0
2011-05-27,60.529,60.949,60.529,60.932,13132,0
2011-05-31,60.86,61.205,60.801,61.205,4878,0
2011-06-01,61.761,62.595,61.761,62.595,24078,0
2011-06-02,61.038,61.449,60.092,60.291,31014,0
2011-06-03,60.66,60.767,59.935,60.403,49931,0
2011-06-06,59.661,59.943,59.284,59.943,5688,0
2011-06-07,59.687,59.961,59.211,59.834,9809,0
2011-06-08,60.435,61.105,60.401,61.017,206055,0
2011-06-09,61.736,61.993,60.56,61.071,30951,0
2011-06-10,61.761,62.668,61.35,61.876,30046,0
2011-06-13,61.674,61.977,61.195,61.239,34645,0
2011-06-14,60.973,60.973,59.696,59.843,12831,0
2011-06-15,60.387,61.589,59.547,61.54,59528,0
2011-06-16,61.752,62.117,61.57,61.97,18863,0
2011-06-17,61.411,61.536,61.134,61.352,4526,0
2011-06-20,61.902,61.902,61.02,61.268,10537,0
2011-06-21,60.949,61.246,60.601,60.949,34364,0
2011-06-22,61.186,61.425,61.047,61.119,14598,0
2011-06-23,61.653,61.935,61.653,61.72,24630,0
2011-06-24,61.901,61.954,61.343,61.343,13462,0
2011-06-27,60.804,60.902,59.119,59.287,19005,0
2011-06-28,59.278,59.376,58.678,58.695,14946,0
2011-06-29,58.963,59.218,58.04,58.04,9022,0
2011-06-30,57.939,58.687,57.338,58.1,41309,0
2011-07-01,58.518,58.518,57.903,58.22,4131,0
2011-07-05,58.403,58.661,58.403,58.494,1818,0
2011-07-06,58.303,58.617,58.303,58.617,1393,0
2011-07-07,58.386,58.604,58.286,58.604,3324,0
2011-07-08,59.527,60.017,59.393,60.017,9818,0
2011-07-11,60.453,61.134,60.345,61.134,4246,0
2011-07-12,61.478,61.854,60.979,61.528,9109,0
2011-07-13,61.176,61.694,60.686,61.694,21561,0
2011-07-14,61.263,61.378,60.288,60.288,6518,0
2011-07-15,59.736,59.961,59.454,59.961,5192,0
2011-07-18,60.229,60.229,59.012,59.137,4868,0
2011-07-19,58.935,61.269,58.927,61.269,8401,0
2011-07-20,60.828,60.828,60.062,60.102,4458,0
2011-07-21,59.253,59.253,58.987,59.053,934,0
2011-07-22,59.753,60.07,59.753,60.062,18208,0
2011-07-25,59.177,59.796,58.744,59.06,32087,0
2011-07-26,59.361,59.637,59.185,59.385,14438,0
2011-07-27,59.259,59.519,59.093,59.519,7928,0
2011-07-28,60.053,60.062,59.843,59.861,5165,0
2011-07-29,60.76,62.496,60.76,62.034,9346,0
2011-08-01,63.119,63.319,62.661,63.145,31646,0
2011-08-02,63.578,66.582,63.569,66.488,35969,0
2011-08-03,66.66,69.16,66.652,66.961,35091,0
2011-08-04,67.66,70.936,67.66,70.936,36215,0
2011-08-05,68.911,71.201,67.185,68.135,850989,0
2011-08-08,68.285,71.786,68.285,71.42,72325,0
2011-08-09,70.702,74.876,69.677,72.909,46210,0
2011-08-10,73.568,74.343,72.32,74.261,54198,0
2011-08-11,72.752,72.752,67.078,67.502,32624,0
2011-08-12,68.369,70.201,68.369,69.32,4565,0
2011-08-15,69.134,69.585,69.027,69.085,6824,0
2011-08-16,70.178,71.525,70.178,71.16,5898,0
2011-08-17,71.051,73.627,70.401,73.326,12958,0
2011-08-18,76.068,78.735,75.334,76.658,935787,0
2011-08-19,77.011,78.142,76.933,77.9,26781,0
2011-08-22,77.052,77.892,77.011,77.452,30509,0
2011-08-23,75.575,77.452,75.553,76.157,5683,0
2011-08-24,75.743,75.743,72.294,72.312,44700,0
2011-08-25,72.268,73.608,72.268,73.22,13702,0
2011-08-26,74.618,75.116,73.82,74.734,22419,0
2011-08-29,72.576,73.301,72.276,72.752,10077,0
2011-08-30,74.711,75.359,74.395,74.976,16473,0
2011-08-31,74.911,74.911,73.335,73.335,6415,0
2011-09-01,73.734,75.334,72.493,75.25,111004,0
2011-09-02,79.057,79.997,77.622,79.997,20581,0
2011-09-06,82.772,83.287,81.144,81.171,76486,0
2011-09-07,79.586,79.853,78.594,78.721,157143,0
2011-09-08,80.399,80.399,78.729,80.032,51846,0
2011-09-09,81.708,81.724,79.601,81.31,203920,0
2011-09-12,81.349,82.152,80.443,81.401,30462,0
2011-09-13,81.416,81.416,79.376,79.858,45318,0
2011-09-14,79.152,80.644,78.916,80.2,8057,0
2011-09-15,79.792,80.285,78.702,79.093,394031,0
2011-09-16,78.687,79.744,78.545,79.208,113908,0
2011-09-19,82.241,83.074,81.641,81.943,14078,0
2011-09-20,82.167,82.616,81.85,82.452,646696,0
2011-09-21,82.21,88.325,81.769,88.16,42225,0
2011-09-22,92.171,95.231,91.83,94.205,90699,0
2011-09-23,94.621,94.631,91.657,91.738,54573,0
2011-09-26,90.472,91.355,88.784,88.96,51761,0
2011-09-27,86.503,87.015,85.751,86.791,275506,0
2011-09-28,87.226,87.315,85.751,87.175,62453,0
2011-09-29,87.917,89.51,87.402,88.91,264715,0
2011-09-30,91.457,92.597,90.044,92.411,29443,0
2011-10-03,95.01,97.003,93.542,96.983,66849,0
2011-10-04,97.63,98.952,95.029,95.029,125694,0
2011-10-05,94.555,94.555,92.943,93.727,54385,0
2011-10-06,92.524,93.542,91.119,91.128,23050,0
2011-10-07,89.384,90.608,88.438,89.901,69970,0
2011-10-10,88.091,88.654,87.045,88.082,79585,0
2011-10-11,88.671,88.88,87.008,87.431,20326,0
2011-10-12,85.5,85.835,83.687,85.238,34962,0
2011-10-13,85.677,87.389,85.677,86.438,28623,0
2011-10-14,83.972,85.238,83.906,84.563,19790,0
2011-10-17,84.61,86.977,84.61,86.843,13016,0
2011-10-18,87.062,87.95,85.015,85.835,22393,0
2011-10-19,84.937,85.969,84.737,85.534,28758,0
2011-10-20,84.744,86.239,84.419,85.096,15411,0
2011-10-21,84.174,84.325,83.069,83.069,11897,0
2011-10-24,84.116,84.116,82.9,83.151,12215,0
2011-10-25,83.31,87.001,83.31,87.001,44826,0
2011-10-26,85.945,86.414,84.384,84.46,12312,0
2011-10-27,82.379,82.756,78.654,79.189,76660,0
2011-10-28,80.308,81.28,80.104,80.945,59728,0
2011-10-31,83.725,86.389,83.482,86.389,9462,0
2011-11-01,90.879,91.138,88.646,91.089,39882,0
2011-11-02,87.682,89.436,87.405,89.293,10009,0
2011-11-03,87.071,88.419,87.008,87.255,12132,0
2011-11-04,86.247,87.675,85.963,87.505,4992,0
2011-11-07,87.639,89.649,87.303,88.319,23445,0
2011-11-08,87.287,88.637,86.153,86.533,10744,0
2011-11-09,89.72,90.554,88.234,89.007,65471,0
2011-11-10,87.596,88.829,85.483,87.28,24100,0
2011-11-11,86.533,86.548,86.13,86.414,2921,0
2011-11-14,87.121,88.438,86.962,88.108,8965,0
2011-11-15,88.527,88.932,87.665,88.099,19711,0
2011-11-16,88.972,89.477,88.303,89.436,13678,0
2011-11-17,88.88,91.657,88.88,90.744,18772,0
2011-11-18,90.888,91.128,89.916,90.937,42559,0
2011-11-21,92.634,92.672,92.061,92.07,27575,0
2011-11-22,92.477,93.97,92.032,93.97,12694,0
2011-11-23,94.075,96.065,93.727,95.754,45886,0
2011-11-25,94.697,94.697,93.272,93.486,19477,0
2011-11-28,90.026,93.372,90.026,92.746,56852,0
2011-11-29,92.014,93.644,90.76,92.246,115021,0
2011-11-30,90.563,90.563,88.773,89.447,33259,0
2011-12-01,87.707,88.829,87.16,88.463,24693,0
2011-12-02,87.596,90.897,87.596,90.897,34116,0
2011-12-05,89.149,90.399,88.662,90.399,33656,0
2011-12-06,89.908,90.054,88.343,88.972,13593,0
2011-12-07,88.989,89.954,88.411,89.504,14380,0
2011-12-08,89.334,91.448,89.075,91.089,7569,0
2011-12-09,91.029,91.037,88.377,88.377,4990,0
2011-12-12,89.125,90.281,89.125,89.401,57634,0
2011-12-13,88.596,91.586,88.572,90.906,17530,0
2011-12-14,92.032,93.935,91.757,93.802,14831,0
2011-12-15,93.595,93.624,92.782,93.363,5544,0
2011-12-16,94.223,95.695,93.952,95.249,60243,0
2011-12-19,95.764,97.698,95.39,97.411,22338,0
2011-12-20,96.305,96.305,92.924,93.213,56344,0
2011-12-21,92.29,93.308,91.01,91.138,28876,0
2011-12-22,91.859,92.441,91.294,91.731,10327,0
2011-12-23,90.625,90.818,89.458,90.152,26752,0
2011-12-27,90.428,91.138,89.553,91.138,36885,0
2011-12-28,90.644,93.336,90.372,93.093,14357,0
2011-12-29,92.82,93.569,92.236,93.486,7119,0
2011-12-30,93.661,94.111,93.011,93.551,49811,0
2012-01-03,90.716,91.839,90.716,91.157,9220,0
2012-01-04,90.888,91.174,89.059,89.908,18183,0
2012-01-05,89.428,90.861,88.723,88.829,24609,0
2012-01-06,88.864,90.399,88.797,89.973,27336,0
2012-01-09,89.428,91.157,89.157,89.649,45827,0
2012-01-10,88.704,90.09,88.704,89.391,5752,0
2012-01-11,90.615,91.595,90.281,91.228,103943,0
2012-01-12,91.183,91.666,90.662,91.02,40729,0
2012-01-13,92.672,93.139,92.262,92.282,14778,0
2012-01-17,92.542,93.316,92.477,92.87,14430,0
2012-01-18,93.382,93.382,91.08,91.166,9297,0
2012-01-19,90.517,90.835,88.627,89.351,22870,0
2012-01-20,88.369,88.502,87.439,87.453,29779,0
2012-01-23,86.557,87.008,85.66,86.633,22401,0
2012-01-24,87.126,87.126,85.886,86.666,19084,0
2012-01-25,86.421,88.889,85.886,86.206,18631,0
2012-01-26,86.525,87.505,86.338,87.239,26506,0
2012-01-27,87.362,88.145,86.658,87.95,25743,0
2012-01-30,90.318,91.138,89.575,89.575,37045,0
2012-01-31,90.08,91.738,89.776,91.411,18285,0
2012-02-01,90.789,90.789,89.343,89.594,13695,0
2012-02-02,89.319,89.874,89.166,89.283,10165,0
2012-02-03,86.029,86.414,85.652,86.365,63893,0
2012-02-06,86.206,87.774,86.206,87.738,10482,0
2012-02-07,86.541,86.777,85.575,86.063,19041,0
2012-02-08,86.161,86.784,85.886,86.447,8637,0
2012-02-09,85.938,85.945,83.957,85.282,25860,0
2012-02-10,86.768,87.345,86.564,87.345,34533,0
2012-02-13,86.492,87.255,86.492,86.985,6195,0
2012-02-14,87.675,88.688,87.675,88.169,19632,0
2012-02-15,88.463,88.463,87.549,87.722,4085,0
2012-02-16,87.462,87.857,86.414,86.421,5726,0
2012-02-17,85.86,86.675,85.5,86.675,5820,0
2012-02-21,86.054,86.054,84.737,85.265,38104,0
2012-02-22,85.726,86.693,85.634,86.693,21903,0
2012-02-23,86.13,87.523,85.954,86.875,16894,0
2012-02-24,87.514,87.95,87.362,87.665,6103,0
2012-02-27,88.872,89.545,88.537,88.965,36809,0
2012-02-28,89.351,89.674,88.185,88.185,9715,0
2012-02-29,88.603,88.669,87.308,88.407,32053,0
2012-03-01,86.58,87.389,85.903,86.751,9404,0
2012-03-02,87.004,88.078,87.004,87.756,39828,0
2012-03-05,87.239,87.707,86.473,86.473,7369,0
2012-03-06,88.069,88.755,88.013,88.013,20710,0
2012-03-07,87.802,87.827,87.123,87.46,3908,0
2012-03-08,86.54,86.54,85.679,86.101,37047,0
2012-03-09,85.366,85.802,84.887,85.684,6965,0
2012-03-12,86.835,86.835,86.122,86.557,11598,0
2012-03-13,85.199,85.366,83.898,83.906,25214,0
2012-03-14,82.22,82.447,80.29,80.517,39401,0
2012-03-15,80.123,81.188,80.113,80.716,14862,0
2012-03-16,79.706,81.071,79.706,81.012,90964,0
2012-03-19,80.744,80.744,79.285,79.624,51281,0
2012-03-20,80.618,80.618,79.242,80.205,7289,0
2012-03-21,80.591,81.985,80.591,81.606,24422,0
2012-03-22,82.286,82.319,81.793,82.126,3075,0
2012-03-23,83.217,83.777,83.033,83.607,11522,0
2012-03-26,82.764,82.764,81.866,82.663,6725,0
2012-03-27,83.31,83.629,82.832,83.489,5825,0
2012-03-28,82.798,83.781,82.639,83.304,12615,0
2012-03-29,84.083,84.281,83.729,84.281,14856,0
2012-03-30,84.257,84.333,81.709,82.094,78677,0
2012-04-02,83.082,83.448,82.101,82.101,3196,0
2012-04-03,83.305,83.305,80.514,80.514,6832,0
2012-04-04,81.681,82.094,81.146,81.968,23421,0
2012-04-05,83.061,83.66,82.246,83.169,970437,0
2012-04-09,85.703,86.607,85.308,86.381,452743,0
2012-04-10,86.769,88.398,86.769,88.005,44953,0
2012-04-11,86.517,86.659,85.967,86.211,100114,0
2012-04-12,86.227,86.413,85.399,85.474,30659,0
2012-04-13,87.139,87.833,86.786,87.691,8131,0
2012-04-16,87.386,88.722,87.386,87.765,26933,0
2012-04-17,87.603,87.682,87.066,87.595,6179,0
2012-04-18,88.299,88.299,87.84,87.952,6553,0
2012-04-19,88.34,88.686,88.045,88.045,5289,0
2012-04-20,87.437,88.13,87.182,88.102,8268,0
2012-04-23,89.227,89.594,88.924,89.052,20134,0
2012-04-24,88.739,88.739,87.986,87.995,20067,0
2012-04-25,87.148,87.995,86.769,87.081,18564,0
2012-04-26,88.181,88.416,87.081,87.657,27209,0
2012-04-27,87.722,87.986,87.494,87.977,3688,0
2012-04-30,88.36,88.474,87.796,87.796,6847,0
2012-05-01,88.331,88.331,86.617,86.929,10146,0
2012-05-02,87.977,88.213,87.647,88.005,6184,0
2012-05-03,87.587,88.331,87.276,88.069,6172,0
2012-05-04,88.365,89.118,88.365,89.1,38581,0
2012-05-07,89.186,89.557,89.069,89.143,9162,0
2012-05-08,90.142,90.681,89.766,89.766,22777,0
2012-05-09,90.589,90.672,89.517,89.683,21464,0
2012-05-10,88.238,89.491,88.238,89.211,3266,0
2012-05-11,90.726,90.726,90.018,90.644,5381,0
2012-05-14,92.347,92.972,92.042,92.728,28638,0
2012-05-15,92.542,93.614,92.383,93.503,92420,0
2012-05-16,92.643,94.17,92.505,94.075,68183,0
2012-05-17,94.223,96.906,94.195,96.82,21166,0
2012-05-18,95.657,97.421,95.163,97.159,31908,0
2012-05-21,96.771,97.689,96.2,97.111,39427,0
2012-05-22,95.268,95.39,94.328,95.01,211062,0
2012-05-23,95.93,97.294,95.93,96.19,11371,0
2012-05-24,95.988,96.19,95.173,95.325,21286,0
2012-05-25,95.978,96.151,95.667,95.892,16527,0
2012-05-29,95.287,96.43,95.287,95.514,51368,0
2012-05-30,98.386,99.59,98.386,99.299,132892,0
2012-05-31,100.33,103.22,100.29,100.95,143475,0
2012-06-01,103.13,105.11,102.69,104.9,76240,0
2012-06-04,103.97,104.74,103.18,103.91,35634,0
2012-06-05,102.63,102.66,101.48,101.67,45714,0
2012-06-06,101.63,101.63,98.316,98.405,171212,0
2012-06-07,97.43,98.892,97.275,98.504,23419,0
2012-06-08,100.18,100.47,97.294,98.061,35330,0
2012-06-11,97.679,99.52,97.679,98.81,29552,0
2012-06-12,97.845,98.553,97.149,97.43,10564,0
2012-06-13,98.129,99.61,97.188,99.051,22500,0
2012-06-14,99.309,99.62,98.544,99.031,17879,0
2012-06-15,100.11,100.27,99.55,99.83,13140,0
2012-06-18,100.75,100.94,100.06,100.69,8784,0
2012-06-19,99.95,100,98.582,98.692,9319,0
2012-06-20,97.708,100.01,96.43,99.86,33963,0
2012-06-21,99.63,101.19,99.63,100.65,17665,0
2012-06-22,99.79,100.11,98.474,98.474,25565,0
2012-06-25,100.26,100.99,100.11,100.81,33314,0
2012-06-26,99.99,100.82,99.58,100.03,52597,0
2012-06-27,100.52,100.54,99.9,100.36,15422,0
2012-06-28,101.16,101.26,100.58,100.61,31790,0
2012-06-29,98.208,98.992,97.953,98.612,60275,0
2012-07-02,99.101,100.99,98.992,100.02,38714,0
2012-07-03,99.69,99.69,98.872,99.081,7364,0
2012-07-05,98.922,100.02,98.922,99.53,12344,0
2012-07-06,100.61,101.26,100.48,101.11,13219,0
2012-07-09,101.28,102.6,101.23,102.53,55291,0
2012-07-10,102.22,103.26,101.84,103,14393,0
2012-07-11,103.15,104.04,102.65,103,4818,0
2012-07-12,103.9,104.35,103.61,104.19,30807,0
2012-07-13,104.08,104.08,103.35,104.01,15884,0
2012-07-16,105.17,105.81,104.63,104.85,31756,0
2012-07-17,104.16,104.49,103.31,103.31,10933,0
2012-07-18,103.93,103.93,103.42,103.42,10041,0
2012-07-19,102.74,103.59,102.63,102.87,10645,0
2012-07-20,104.52,105.36,104.52,104.97,13089,0
2012-07-23,106.77,106.95,105.78,106.12,21830,0
2012-07-24,105.88,107.77,105.57,107.39,10323,0
2012-07-25,107.14,108.06,107.11,107.86,41435,0
2012-07-26,107.26,107.5,106.28,106.28,18845,0
2012-07-27,104.98,105.2,98.912,103.02,45346,0
2012-07-30,103.08,104.45,103.08,104.45,6113,0
2012-07-31,105.35,105.35,103.46,104.79,65603,0
2012-08-01,103.82,104.27,103.18,103.19,24162,0
2012-08-02,105.48,106.29,104.21,105.03,94281,0
2012-08-03,102.93,102.93,101.18,102.19,487525,0
2012-08-06,102.62,103.1,102.04,102.12,20014,0
2012-08-07,100.35,100.47,99.61,100.09,267161,0
2012-08-08,100.68,100.68,98.79,99.389,124788,0
2012-08-09,98.72,99.18,97.081,99.051,46764,0
2012-08-10,100.3,100.53,99.71,99.8,12795,0
2012-08-13,100.26,100.75,99.498,99.59,42992,0
2012-08-14,97.581,97.963,97.111,97.294,19293,0
2012-08-15,96.141,96.459,94.934,95.134,36266,0
2012-08-16,95.231,95.44,92.782,92.782,430722,0
2012-08-17,93.952,94.792,93.952,94.15,24075,0
2012-08-20,94.15,95.115,94.15,94.648,23394,0
2012-08-21,94.28,95.485,93.253,95.345,54424,0
2012-08-22,97.149,98.11,96.838,98.11,14593,0
2012-08-23,98.534,98.902,98.336,98.692,78080,0
2012-08-24,99.448,99.448,98.306,98.622,23208,0
2012-08-27,99.25,99.72,99.081,99.399,15976,0
2012-08-28,99.67,100.33,99.62,99.68,5246,0
2012-08-29,99.389,99.389,98.71,99.21,14392,0
2012-08-30,100.37,100.44,99.63,99.63,7822,0
2012-08-31,99.67,102.02,99.458,101.85,6773,0
2012-09-04,101.31,102.21,101.31,101.85,12203,0
2012-09-05,101.19,101.76,101.11,101.22,19022,0
2012-09-06,99.439,99.63,98.434,98.504,37751,0
2012-09-07,100.3,100.3,97.449,97.459,34644,0
2012-09-10,97.052,97.875,96.868,97.875,14856,0
2012-09-11,97.571,97.571,96.848,96.848,47689,0
2012-09-12,95.268,95.374,94.374,94.943,6181,0
2012-09-13,95.705,95.988,92.89,94.102,201871,0
2012-09-14,91.82,91.82,89.827,90.197,117516,0
2012-09-17,90.879,91.96,90.681,91.849,83858,0
2012-09-18,93.073,93.205,92.255,92.533,35476,0
2012-09-19,93.868,93.926,93.122,93.614,33097,0
2012-09-20,94.943,95.144,93.952,94.131,18266,0
2012-09-21,93.233,94.337,93.057,94.318,13714,0
2012-09-24,95.192,95.657,95.192,95.44,99412,0
2012-09-25,96.065,97.149,95.277,97.149,6486,0
2012-09-26,98.316,98.83,98.002,98.71,33279,0
2012-09-27,98.168,98.267,97.159,97.382,8698,0
2012-09-28,98.228,98.75,96.868,97.679,31764,0
2012-10-01,97.101,98.129,96.906,98.11,4284,0
2012-10-02,97.421,98.188,97.421,97.816,12805,0
2012-10-03,97.44,97.718,97.101,97.718,10868,0
2012-10-04,97.149,97.149,95.676,95.705,19461,0
2012-10-05,94.066,94.355,93.478,93.766,35698,0
2012-10-08,94.602,95.144,94.525,94.866,2574,0
2012-10-09,94.179,94.81,94.17,94.707,14936,0
2012-10-10,94.27,95.92,94.083,95.92,35022,0
2012-10-11,94.818,96.81,94.818,96.81,17997,0
2012-10-12,97.59,98.346,97.421,97.44,8691,0
2012-10-15,96.858,96.974,96.858,96.966,2054,0
2012-10-16,95.335,95.485,94.744,94.744,6159,0
2012-10-17,93.812,93.839,93.253,93.542,7255,0
2012-10-18,94.131,94.29,92.392,92.515,14763,0
2012-10-19,93.112,94.677,93.083,94.677,37830,0
2012-10-22,94.45,94.904,93.96,94.01,8452,0
2012-10-23,95.345,96.305,95.268,96.141,638246,0
2012-10-24,95.173,95.715,94.783,94.783,19092,0
2012-10-25,93.624,94.725,93.372,93.945,14249,0
2012-10-26,94.422,95.41,94.422,95.325,6405,0
2012-10-31,96.22,96.956,96.22,96.81,3585,0
2012-11-01,96.364,96.383,95.43,95.6,121084,0
2012-11-02,94.384,95.42,94.384,95.42,13746,0
2012-11-05,96.228,96.683,96.228,96.324,14274,0
2012-11-06,95.892,95.978,95.335,95.335,4015,0
2012-11-07,97.718,98.032,97.372,97.489,10361,0
2012-11-08,97.207,100.07,97.207,100.07,401578,0
2012-11-09,99.76,100.35,99.369,100.27,42101,0
2012-11-12,100.26,101.11,100.2,100.39,10585,0
2012-11-13,101.11,101.46,100.51,101.2,15649,0
2012-11-14,100.11,101.3,99.83,101.1,14065,0
2012-11-15,100.65,101.5,100.39,101.1,20795,0
2012-11-16,100.91,101.86,100.65,100.89,11667,0
2012-11-19,99.65,100.1,99.369,99.74,13459,0
2012-11-20,99.369,99.369,98.356,98.376,12531,0
2012-11-21,98.129,98.218,97.875,98.139,8224,0
2012-11-23,97.953,98.316,97.953,98.002,5848,0
2012-11-26,99.369,99.74,99.031,99.031,4096,0
2012-11-27,99.011,99.419,99.001,99.419,3621,0
2012-11-28,100.42,100.43,99.121,99.121,24476,0
2012-11-29,98.572,99.16,98.405,98.84,22919,0
2012-11-30,99.339,99.369,98.238,98.346,17696,0
2012-12-03,97.382,98.962,97.052,98.862,70703,0
2012-12-04,98.992,99.53,98.872,99.429,4619,0
2012-12-05,99.458,100.06,99.28,99.28,4992,0
2012-12-06,100.1,100.46,99.96,99.96,2452,0
2012-12-07,98.405,98.862,98.071,98.454,4681,0
2012-12-10,99.031,99.031,98.524,98.81,3572,0
2012-12-11,98.306,98.306,97.679,98.306,26420,0
2012-12-12,97.551,97.718,95.997,96.248,14065,0
2012-12-13,95.619,96.732,95.485,96.084,39457,0
2012-12-14,97.033,97.392,96.858,97.284,6584,0
2012-12-17,97.081,97.449,95.297,95.365,11376,0
2012-12-18,94.715,94.885,92.652,93.223,345992,0
2012-12-19,93.906,94.707,93.604,93.785,257054,0
2012-12-20,94.17,94.545,93.671,93.802,81896,0
2012-12-21,95.505,95.782,95.163,95.629,16695,0
2012-12-24,95.277,95.57,95.192,95.57,2341,0
2012-12-26,95.475,96.007,95.41,95.41,3919,0
2012-12-27,95.824,97.139,95.824,96.499,12494,0
2012-12-28,97.013,97.334,96.751,97.111,12082,0
2012-12-31,96.838,96.838,94.26,94.46,26071,0
2013-01-02,92.72,92.907,91.109,92.374,33703,0
2013-01-03,92.374,92.374,90.188,90.188,43606,0
2013-01-04,89.963,90.752,89.602,90.744,100230,0
2013-01-07,90.888,91.328,90.455,90.954,17457,0
2013-01-08,91.721,92.246,91.512,92.162,30864,0
2013-01-09,91.867,92.227,91.757,92.227,13619,0
2013-01-10,91.355,92.088,91.138,91.421,8438,0
2013-01-11,91.147,92.962,91.147,92.953,21600,0
2013-01-14,93.011,93.421,92.495,92.765,8402,0
2013-01-15,93.794,93.886,93.346,93.346,6180,0
2013-01-16,93.346,93.458,93.057,93.057,10153,0
2013-01-17,92.356,92.356,91.411,92.079,27909,0
2013-01-18,92.236,93.057,92.236,92.85,6145,0
2013-01-22,92.85,93.372,92.782,93.372,5979,0
2013-01-23,93.262,93.569,92.89,93.253,3355,0
2013-01-24,92.801,92.801,92.07,92.227,3121,0
2013-01-25,91.128,91.183,90.216,90.488,20861,0
2013-01-28,89.267,90.246,89.223,90.099,19356,0
2013-01-29,90.318,90.318,89.033,89.153,4881,0
2013-01-30,88.686,89.199,88.244,89.076,283094,0
2013-01-31,89.149,89.683,88.816,89.683,22619,0
2013-02-01,90.133,90.188,87.778,87.889,24549,0
2013-02-04,88.914,89.683,88.643,89.519,23591,0
2013-02-05,88.625,88.633,87.976,88.114,7703,0
2013-02-06,88.6,89.17,88.331,89.136,3973,0
2013-02-07,88.885,90.054,88.885,89.033,4384,0
2013-02-08,88.576,89.378,88.511,89.378,3620,0
2013-02-11,89.594,89.893,89.32,89.594,5936,0
2013-02-12,89.128,89.483,88.676,88.937,6431,0
2013-02-13,87.976,88.382,87.863,88.124,6299,0
2013-02-14,88.592,89.32,88.316,89.069,13955,0
2013-02-15,89.025,89.025,88.306,88.832,4249,0
2013-02-19,89.302,89.302,87.958,88.114,4679,0
2013-02-20,87.441,88.504,87.432,88.037,6318,0
2013-02-21,89.162,89.639,89.069,89.119,18301,0
2013-02-22,89.145,89.602,89.084,89.18,17463,0
2013-02-25,88.52,92.125,88.254,92.116,13474,0
2013-02-26,91.467,92.505,91.266,91.318,23199,0
2013-02-27,92.383,92.383,90.399,90.869,22449,0
2013-02-28,91.073,91.237,90.389,90.809,15672,0
2013-03-01,91.867,92.143,91.448,91.82,5209,0
2013-03-04,91.721,91.849,91.099,91.128,3200,0
2013-03-05,90.869,90.869,90.408,90.716,11504,0
2013-03-06,89.73,89.973,89.384,89.43,8316,0
2013-03-07,88.713,88.748,88.182,88.346,8223,0
2013-03-08,87.143,87.538,86.584,86.925,52392,0
2013-03-11,87.224,87.389,86.748,86.98,9494,0
2013-03-12,87.528,88.114,87.455,88.037,9048,0
2013-03-13,87.301,87.863,87.301,87.675,17791,0
2013-03-14,87.334,87.822,87.086,87.354,12510,0
2013-03-15,87.546,88.026,87.546,88.026,134718,0
2013-03-18,89.267,89.283,88.511,88.998,23649,0
2013-03-19,89.162,90.58,89.101,89.925,37495,0
2013-03-20,88.816,89.42,88.435,88.435,15254,0
2013-03-21,88.877,89.543,88.713,89.525,29949,0
2013-03-22,89.658,90.054,89.203,89.954,8334,0
2013-03-25,89.131,90.263,89.131,89.702,22864,0
2013-03-26,89.316,90.035,89.21,89.818,5742,0
2013-03-27,90.888,91.256,90.845,90.973,11484,0
2013-03-28,90.309,90.662,89.81,89.874,3893,0
2013-04-01,90.125,91.246,90.125,91.246,9367,0
2013-04-02,90.888,90.954,90.58,90.653,5495,0
2013-04-03,90.982,92.272,90.982,92.052,11029,0
2013-04-04,92.672,93.906,92.643,93.812,24916,0
2013-04-05,96.635,97.875,96.635,97.091,26326,0
2013-04-08,96.858,97.247,95.911,95.968,18772,0
2013-04-09,96.027,96.2,95.315,95.42,5457,0
2013-04-10,94.083,94.252,93.401,93.448,9514,0
2013-04-11,93.785,93.785,93.326,93.595,3251,0
2013-04-12,95.115,95.92,95.01,95.92,9795,0
2013-04-15,95.988,97.352,95.824,97.304,27431,0
2013-04-16,96.084,96.577,96.065,96.141,6404,0
2013-04-17,96.615,97.816,96.547,97.033,36741,0
2013-04-18,97.052,97.551,96.966,97.459,7492,0
2013-04-19,97.304,97.304,96.848,97.139,16004,0
2013-04-22,96.993,97.508,96.956,97.197,15186,0
2013-04-23,97.551,97.777,96.518,96.702,17105,0
2013-04-24,96.499,96.887,96.402,96.838,7777,0
2013-04-25,96.104,96.334,96.007,96.17,15335,0
2013-04-26,97.498,97.777,97.149,97.508,15935,0
2013-04-29,98.002,98.012,96.946,96.946,7099,0
2013-04-30,97.649,97.649,96.692,97.129,6047,0
2013-05-01,98.061,99.101,98.061,98.82,45967,0
2013-05-02,98.296,98.74,97.944,98.514,6159,0
2013-05-03,96.151,96.383,94.431,94.744,199738,0
2013-05-06,95.124,95.124,93.766,94.345,25063,0
2013-05-07,93.916,94.058,93.551,93.775,17364,0
2013-05-08,93.96,94.583,93.746,94.01,23823,0
2013-05-09,94.337,94.763,93.316,93.355,7388,0
2013-05-10,93.253,93.253,90.973,91.988,20582,0
2013-05-13,90.869,91.237,90.488,90.691,14393,0
2013-05-14,91.467,91.467,88.834,88.844,50101,0
2013-05-15,90.125,90.318,89.289,90.044,32357,0
2013-05-16,90.906,91.757,90.888,91.384,13588,0
2013-05-17,90.353,90.563,89.499,89.756,16803,0
2013-05-20,90.362,90.488,89.453,89.509,10702,0
2013-05-21,89.584,90.779,88.95,90.734,19097,0
2013-05-22,90.906,91.604,88.511,88.887,37247,0
2013-05-23,89.893,90.179,88.373,89.316,18414,0
2013-05-24,89.827,90.263,89.818,89.818,3799,0
2013-05-28,88.775,88.825,86.308,86.463,76811,0
2013-05-29,87.176,87.916,87.132,87.785,24899,0
2013-05-30,87.621,88.009,86.934,87.441,16304,0
2013-05-31,87.212,87.283,85.305,87.124,52897,0
2013-06-03,86.804,88.686,86.699,87.874,7151,0
2013-06-04,86.913,87.353,86.341,86.341,5226,0
2013-06-05,87.241,88.039,87.065,88.039,17399,0
2013-06-06,88.015,89.973,87.275,88.155,14863,0
2013-06-07,87.039,87.595,85.662,85.896,32550,0
2013-06-10,85.059,85.609,84.596,85.119,28317,0
2013-06-11,84.999,86.804,84.658,86.804,13692,0
2013-06-12,85.835,86.584,84.808,84.85,42322,0
2013-06-13,86.156,86.786,85.757,86.526,16079,0
2013-06-14,87.03,87.275,86.435,86.435,14116,0
2013-06-17,86.847,86.847,85.495,85.704,7160,0
2013-06-18,85.067,86.164,85.067,85.771,11792,0
2013-06-19,86.132,86.682,83.282,85.094,50134,0
2013-06-20,83.282,83.787,81.529,82.845,77824,0
2013-06-21,82.499,82.806,80.794,80.808,64422,0
2013-06-24,80.482,81.998,79.922,81.578,80624,0
2013-06-25,81.477,81.505,80.275,80.421,23013,0
2013-06-26,81.54,81.558,80.405,80.711,37034,0
2013-06-27,82.05,82.392,81.142,82.172,23861,0
2013-06-28,82.081,84.308,82.028,83.768,20210,0
2013-07-01,82.703,83.625,82.703,83.395,13554,0
2013-07-02,83.906,84.433,83.784,84.169,18765,0
2013-07-03,83.801,83.801,83.376,83.615,3135,0
2013-07-05,80.319,80.319,79.068,79.154,10467,0
2013-07-08,79.799,80.301,79.704,79.973,23958,0
2013-07-09,79.93,80.124,79.596,79.859,14016,0
2013-07-10,79.93,79.93,78.25,78.468,57578,0
2013-07-11,79.983,80.309,78.832,79.993,540930,0
2013-07-12,80.651,80.958,79.676,80.061,183151,0
2013-07-15,79.93,80.677,79.93,80.58,10014,0
2013-07-16,80.993,81.232,80.88,81.161,18173,0
2013-07-17,81.338,81.796,81.101,81.101,18989,0
2013-07-18,80.785,80.785,79.323,79.332,10493,0
2013-07-19,80.327,81.425,80.327,81.425,33849,0
2013-07-22,82.234,82.234,81.582,81.935,5057,0
2013-07-23,80.74,81.451,80.677,81.24,13562,0
2013-07-24,79.887,79.955,79.059,79.516,21979,0
2013-07-25,79.218,79.506,78.823,79.506,4520,0
2013-07-26,79.993,80.327,79.736,80.178,6469,0
2013-07-29,79.904,79.904,79.023,79.254,10510,0
2013-07-30,79.596,79.666,78.909,79.228,6514,0
2013-07-31,78.059,80.078,77.53,79.779,13105,0
2013-08-01,78.569,78.569,76.929,77.521,48134,0
2013-08-02,78.223,78.619,78.065,78.619,18926,0
2013-08-05,78.049,78.049,77.238,77.406,18447,0
2013-08-06,77.019,77.821,77.019,77.739,26789,0
2013-08-07,78.25,78.787,78.25,78.673,6102,0
2013-08-08,79.113,79.714,78.813,78.937,9706,0
2013-08-09,78.533,79.189,78.533,79.189,1890,0
2013-08-12,79.554,79.61,78.215,78.215,16162,0
2013-08-13,76.649,76.929,76.306,76.516,42467,0
2013-08-14,76.58,76.888,76.333,76.649,429580,0
2013-08-15,75.339,75.955,74.926,74.978,42175,0
2013-08-16,75.013,75.013,73.782,74.531,8465,0
2013-08-19,74.187,74.187,73.229,73.439,442564,0
2013-08-20,73.747,74.408,73.747,74.362,41177,0
2013-08-21,73.773,74.353,73.052,73.052,15506,0
2013-08-22,73.669,74.522,73.387,74.522,18244,0
2013-08-23,74.308,76.034,74.308,76.025,21260,0
2013-08-26,76.297,76.501,76.007,76.501,4217,0
2013-08-27,77.064,78.189,76.772,78.04,30767,0
2013-08-28,77.451,77.451,76.853,77.159,5805,0
2013-08-29,77.046,78.444,77.046,78.401,21281,0
2013-08-30,78.836,79.812,78.676,79.383,221510,0
2013-09-03,76.921,76.939,76.155,76.676,5931,0
2013-09-04,77.011,77.222,76.649,76.72,4601,0
2013-09-05,75.471,75.568,74.89,74.926,21706,0
2013-09-06,75.586,75.947,75.173,75.374,5292,0
2013-09-09,75.964,76.034,75.419,75.419,6251,0
2013-09-10,74.813,75.523,74.362,74.362,9244,0
2013-09-11,74.881,75.173,74.292,75.173,10986,0
2013-09-12,75.93,76.164,74.829,75.126,18240,0
2013-09-13,75.619,75.912,74.863,75.182,233056,0
2013-09-16,75.798,75.955,74.259,74.514,5353,0
2013-09-17,74.863,75.507,74.776,75.471,16765,0
2013-09-18,75.192,77.177,74.916,76.563,35181,0
2013-09-19,76.393,76.43,75.454,75.7,21274,0
2013-09-20,75.947,76.798,75.947,76.588,29455,0
2013-09-23,76.695,77.59,76.695,77.59,5081,0
2013-09-24,78.031,79.315,78.031,79.228,682664,0
2013-09-25,78.468,79.544,78.444,79.289,10731,0
2013-09-26,78.866,78.866,78.287,78.525,3606,0
2013-09-27,78.673,78.899,78.189,78.435,7983,0
2013-09-30,78.327,78.676,78.08,78.336,6321,0
2013-10-01,78.011,78.106,77.611,77.833,11392,0
2013-10-02,78.09,78.622,77.824,78.153,39519,0
2013-10-03,77.923,78.488,77.903,77.939,8402,0
2013-10-04,77.638,77.664,77.397,77.629,3580,0
2013-10-07,78.374,78.374,78.115,78.115,6504,0
2013-10-08,78.143,78.676,78.143,78.336,29474,0
2013-10-09,78.056,78.056,77.079,77.079,680714,0
2013-10-10,76.395,77.38,76.174,77.38,70708,0
2013-10-11,78.09,78.488,77.504,77.673,193900,0
2013-10-14,77.445,77.833,76.29,76.592,29169,0
2013-10-15,77.168,77.168,76.468,76.468,9260,0
2013-10-16,76.263,77.884,76.263,77.859,46980,0
2013-10-17,78.774,79.439,78.774,79.262,7356,0
2013-10-18,79.472,79.854,79.358,79.358,6171,0
2013-10-21,78.923,79.138,78.895,78.895,9103,0
2013-10-22,79.9,80.555,79.9,80.148,30415,0
2013-10-23,80.714,81.148,80.688,80.688,19516,0
2013-10-24,81.158,81.263,80.308,80.343,8055,0
2013-10-25,80.733,80.911,80.582,80.77,10714,0
2013-10-28,80.59,80.723,80.264,80.264,2851,0
2013-10-29,79.969,80.175,79.74,80.111,5871,0
2013-10-30,79.934,80.705,79.226,79.447,2427,0
2013-10-31,80.067,80.067,79.358,79.828,58834,0
2013-11-01,79.146,79.146,78.435,78.453,2358,0
2013-11-04,78.923,78.923,78.374,78.453,13359,0
2013-11-05,77.176,77.799,76.885,76.885,5330,0
2013-11-06,76.724,76.742,76.353,76.724,4509,0
2013-11-07,76.66,77.884,76.66,77.824,16169,0
2013-11-08,75.776,75.871,74.818,74.878,251901,0
2013-11-11,74.905,74.994,74.328,74.328,14942,0
2013-11-12,74.923,75.074,74.754,75.074,847,0
2013-11-13,75.34,75.411,75.296,75.401,3082,0
2013-11-14,76.139,76.946,75.853,76.344,7275,0
2013-11-15,76.131,76.281,75.88,76.281,109842,0
2013-11-18,76.344,77.017,76.344,76.858,1753,0
2013-11-19,76.724,76.885,76.201,76.201,3171,0
2013-11-20,76.421,76.44,73.779,73.779,21442,0
2013-11-21,73.148,74.443,73.148,74.09,8483,0
2013-11-22,75.145,75.686,75.083,75.358,53118,0
2013-11-25,75.182,75.82,75.182,75.677,17311,0
2013-11-26,76.154,76.556,76.154,76.21,17520,0
2013-11-27,76.228,76.254,75.662,75.662,3653,0
2013-11-29,75.729,75.935,75.729,75.871,662,0
2013-12-02,75.719,75.719,75.33,75.33,1482,0
2013-12-03,75.845,75.944,75.686,75.827,6862,0
2013-12-04,74.55,74.905,74.471,74.507,5304,0
2013-12-05,74.293,74.745,74.117,74.223,29441,0
2013-12-06,74.622,74.702,74.286,74.286,3705,0
2013-12-09,74.791,75.145,74.791,75.022,9082,0
2013-12-10,75.935,76.104,75.704,76.104,7805,0
2013-12-11,75.465,75.596,75.048,75.048,76889,0
2013-12-12,75.145,75.198,74.577,74.577,41062,0
2013-12-13,75.135,75.411,75.092,75.269,18087,0
2013-12-16,75.909,75.909,74.763,74.826,38475,0
2013-12-17,74.791,75.34,74.782,75.324,12436,0
2013-12-18,74.559,75.392,73.024,74.782,49853,0
2013-12-19,75.057,75.208,74.844,74.844,2827,0
2013-12-20,76.146,76.742,75.812,76.742,5133,0
2013-12-23,76.724,76.982,76.334,76.386,10448,0
2013-12-24,75.686,75.917,75.465,75.465,2385,0
2013-12-26,75.03,75.057,74.722,75.057,15780,0
2013-12-27,74.697,74.697,74.353,74.579,4860,0
2013-12-30,74.697,75.562,74.697,75.462,27784,0
2013-12-31,75.381,75.381,73.689,74.716,15598,0
2014-01-02,74.678,75.236,74.678,74.949,24865,0
2014-01-03,74.706,75.146,74.336,74.911,5961,0
2014-01-06,75.29,75.768,75.29,75.361,9777,0
2014-01-07,75.345,75.74,75.345,75.74,7028,0
2014-01-08,75.118,75.632,74.697,75.327,12945,0
2014-01-09,75.759,76.451,75.444,76.388,24823,0
2014-01-10,77.307,77.758,77.163,77.758,10192,0
2014-01-13,78.01,78.331,77.829,78.271,6039,0
2014-01-14,77.603,77.775,77.603,77.73,2587,0
2014-01-15,77.056,77.414,77.056,77.414,4980,0
2014-01-16,78.415,78.602,78.315,78.602,38533,0
2014-01-17,78.349,79.385,78.349,79.279,152060,0
2014-01-21,79.071,79.521,79.071,79.349,5664,0
2014-01-22,79.315,79.603,79.025,79.187,13888,0
2014-01-23,79.943,81.225,79.845,80.682,10637,0
2014-01-24,81.149,81.715,81.106,81.715,21768,0
2014-01-27,81.557,81.755,80.944,80.979,22797,0
2014-01-28,80.537,80.961,80.537,80.961,3419,0
2014-01-29,81.366,82.339,81.053,81.86,14127,0
2014-01-30,81.581,81.682,81.07,81.385,2002,0
2014-01-31,82.304,82.61,82.167,82.294,19427,0
2014-02-03,82.275,84.113,82.122,84.103,46520,0
2014-02-04,83.399,83.399,82.374,82.555,28533,0
2014-02-05,81.962,82.151,81.112,81.356,25673,0
2014-02-06,81.25,81.25,80.537,80.698,19605,0
2014-02-07,80.357,81.207,80.315,80.783,14127,0
2014-02-10,80.621,80.881,80.52,80.817,1586,0
2014-02-11,80.34,80.611,80.151,80.503,4903,0
2014-02-12,79.953,79.98,79.55,79.873,24134,0
2014-02-13,80.591,80.807,80.384,80.485,6178,0
2014-02-14,80.43,80.43,80.143,80.394,148433,0
2014-02-18,80.42,81.187,80.42,80.698,27950,0
2014-02-19,81.207,81.207,80.096,80.204,117271,0
2014-02-20,80.18,80.221,79.359,79.746,24260,0
2014-02-21,79.883,80.529,79.883,80.43,14126,0
2014-02-24,80.69,80.69,80.078,80.278,8834,0
2014-02-25,81.016,81.456,81.016,81.456,9128,0
2014-02-26,81.7,82.071,81.463,82.071,6945,0
2014-02-27,82.843,82.843,82.4,82.717,8265,0
2014-02-28,82.6,83.131,82.16,83.022,5650,0
2014-03-03,83.707,83.941,83.571,83.753,16082,0
2014-03-04,82.861,82.861,82.042,82.042,5930,0
2014-03-05,81.87,82.284,81.817,82.095,5556,0
2014-03-06,81.016,81.366,81.016,81.016,5355,0
2014-03-07,79.685,80.365,79.577,80.105,11096,0
2014-03-10,80.241,80.348,79.97,80.241,15254,0
2014-03-11,80.231,80.664,80.037,80.611,16577,0
2014-03-12,81.24,81.655,81.232,81.655,5075,0
2014-03-13,81.34,83.042,81.34,83.042,6812,0
2014-03-14,82.967,83.688,82.951,83.211,108952,0
2014-03-17,82.717,82.933,82.176,82.312,15889,0
2014-03-18,82.365,82.761,82.365,82.671,2146,0
2014-03-19,82.547,82.547,80.783,82.051,9776,0
2014-03-20,81.988,82.374,81.988,82.339,790,0
2014-03-21,82.339,83.237,82.339,83.237,2759,0
2014-03-24,83.608,84.707,83.112,84.429,5907,0
2014-03-25,83.617,84.184,83.617,83.975,16527,0
2014-03-26,83.923,84.85,83.923,84.68,24438,0
2014-03-27,85.166,86.12,85.039,85.606,18869,0
2014-03-28,85.227,85.311,84.517,84.895,12358,0
2014-03-31,84.179,84.787,83.924,84.505,22079,0
2014-04-01,83.953,84.133,83.463,83.463,26398,0
2014-04-02,82.872,82.872,82.538,82.583,18376,0
2014-04-03,83.089,83.608,82.982,83.191,23992,0
2014-04-04,83.417,84.277,83.264,83.961,12674,0
2014-04-07,84.253,84.912,84.245,84.904,19442,0
2014-04-08,84.396,85.248,84.379,85.214,6978,0
2014-04-09,84.65,85.205,84.159,84.341,13863,0
2014-04-10,84.814,86.129,84.806,85.566,11611,0
2014-04-11,86.365,86.973,86.066,86.935,17462,0
2014-04-14,87.045,87.124,86.211,86.637,16998,0
2014-04-15,86.59,87.896,86.57,87.604,18464,0
2014-04-16,86.41,87.789,86.41,87.689,32553,0
2014-04-17,87.877,88.041,86.019,86.898,10446,0
2014-04-21,86.861,87.045,86.066,86.066,16666,0
2014-04-22,85.892,86.58,85.667,86.52,8503,0
2014-04-23,87.151,87.545,87.108,87.545,7656,0
2014-04-24,87.073,87.779,87.073,87.732,17209,0
2014-04-25,88.413,88.819,88.05,88.05,17001,0
2014-04-28,87.707,87.959,87.134,87.271,11767,0
2014-04-29,86.837,87.091,86.374,87.054,16791,0
2014-04-30,86.916,87.74,86.764,87.39,11349,0
2014-05-01,87.671,89.464,87.623,88.949,35494,0
2014-05-02,88.568,90.653,88.368,90.01,138311,0
2014-05-05,90.309,90.399,88.694,89.049,13456,0
2014-05-06,89.455,90.064,89.266,89.893,15712,0
2014-05-07,89.629,89.8,89.058,89.148,11884,0
2014-05-08,89.239,89.547,87.906,88.595,20503,0
2014-05-09,88.033,88.349,87.497,87.587,7119,0
2014-05-12,87.554,87.554,87.006,87.134,9328,0
2014-05-13,87.877,88.24,87.789,88.24,19657,0
2014-05-14,89.901,90.19,89.528,89.945,12917,0
2014-05-15,90.897,91.666,90.507,91.128,42688,0
2014-05-16,90.445,91.448,90.445,90.752,65865,0
2014-05-19,91.119,91.336,89.893,89.893,7622,0
2014-05-20,89.212,90.479,89.212,89.884,8917,0
2014-05-21,88.604,89.184,88.604,88.803,13351,0
2014-05-22,88.829,89.229,88.222,88.503,18645,0
2014-05-23,89.274,89.647,89.203,89.401,12673,0
2014-05-27,89.79,90.472,89.329,90.154,31339,0
2014-05-28,91.266,92.448,91.266,92.448,13330,0
2014-05-29,92.143,92.606,90.3,91.676,9352,0
2014-05-30,91.191,91.721,90.851,91.457,10649,0
2014-06-02,90.344,91.001,89.893,90.379,18480,0
2014-06-03,89.446,90.045,88.622,88.622,13370,0
2014-06-04,88.93,88.93,88.331,88.629,13949,0
2014-06-05,87.951,89.194,87.951,88.769,21002,0
2014-06-06,89.494,89.494,88.586,88.723,10097,0
2014-06-09,88.368,88.74,88.341,88.586,4961,0
2014-06-10,87.951,88.26,87.851,88.033,10259,0
2014-06-11,88.394,88.858,88.058,88.161,9746,0
2014-06-12,88.403,89.8,88.143,89.619,42491,0
2014-06-13,89.021,89.846,89.021,89.582,9382,0
2014-06-16,89.755,90.19,89.538,89.983,8899,0
2014-06-17,89.283,89.312,88.839,88.839,4655,0
2014-06-18,89.112,90.101,88.894,88.894,8823,0
2014-06-19,90.027,90.027,87.289,88.041,35937,0
2014-06-20,88.205,89.092,87.869,89.092,39071,0
2014-06-23,89.528,89.565,88.422,88.54,8845,0
2014-06-24,89.555,89.945,89.22,89.945,8213,0
2014-06-25,90.58,90.835,90.281,90.379,7775,0
2014-06-26,91.219,91.577,91.174,91.174,4786,0
2014-06-27,91.676,91.676,90.644,90.644,95729,0
2014-06-30,91.384,92.171,90.89,91.384,7633,0
2014-07-01,90.351,90.908,89.949,90.106,23813,0
2014-07-02,89.391,89.391,88.359,88.505,31851,0
2014-07-03,87.746,88.323,87.746,87.966,97715,0
2014-07-07,88.79,89.411,88.753,89.055,33075,0
2014-07-08,90.279,90.708,89.939,90.708,37904,0
2014-07-09,90.827,91.055,90.57,91.055,4758,0
2014-07-10,91.512,91.766,90.845,90.845,6387,0
2014-07-11,91.475,91.738,91.384,91.738,4742,0
2014-07-14,91.43,91.53,90.945,91.21,8459,0
2014-07-15,90.79,91.365,90.471,91.099,5486,0
2014-07-16,91.183,91.748,91.183,91.595,10066,0
2014-07-17,92.411,93.698,92.411,93.429,13184,0
2014-07-18,93.736,93.736,92.597,93.001,15023,0
2014-07-21,93.98,94.27,93.579,93.661,18905,0
2014-07-22,93.68,94.242,93.291,94.075,15173,0
2014-07-23,94.16,94.498,93.886,93.945,11020,0
2014-07-24,93.363,93.363,92.7,92.746,13493,0
2014-07-25,94,94.885,94,94.818,92169,0
2014-07-28,94.818,95.163,94.233,94.488,14677,0
2014-07-29,95.335,95.335,94.535,95.277,8714,0
2014-07-30,94.412,94.573,92.924,93.112,8637,0
2014-07-31,92.116,93.139,91.995,92.606,11911,0
2014-08-01,92.448,93.688,92.005,93.401,72160,0
2014-08-04,93.56,93.736,93.065,93.065,6553,0
2014-08-05,92.89,93.644,92.311,93.411,19691,0
2014-08-06,94.039,94.479,93.478,93.595,5429,0
2014-08-07,93.812,94.81,93.812,94.734,7638,0
2014-08-08,95.345,95.457,94.394,94.875,16104,0
2014-08-11,94.763,94.763,94.355,94.394,2639,0
2014-08-12,94.16,94.318,92.801,93.382,58348,0
2014-08-13,93.316,94.384,92.87,94.384,50745,0
2014-08-14,94.914,96.104,93.896,95.59,20462,0
2014-08-15,95.93,98.415,95.93,98.415,130156,0
2014-08-18,96.722,97.071,95.56,95.695,23651,0
2014-08-19,96.742,96.742,95.059,95.39,6985,0
2014-08-20,94.792,95.41,94.583,95.059,8437,0
2014-08-21,95.475,96.228,95.221,96.16,8946,0
2014-08-22,97.003,97.571,96.421,97.003,79998,0
2014-08-25,97.237,97.777,96.983,97.561,22326,0
2014-08-26,98.386,98.386,97.091,97.101,3830,0
2014-08-27,97.855,98.682,97.352,98.474,16843,0
2014-08-28,99.62,99.97,99.399,99.59,36415,0
2014-08-29,99.299,100.37,98.682,99.63,68106,0
2014-09-02,98.962,98.962,96.887,97.062,13723,0
2014-09-03,96.838,97.845,96.411,97.64,45056,0
2014-09-04,96.742,96.742,95.639,95.735,14829,0
2014-09-05,96.035,96.228,94.667,94.962,98718,0
2014-09-08,94.962,95.93,94.838,95.39,7172,0
2014-09-09,95.39,95.92,95.001,95.335,26967,0
2014-09-10,94.783,94.818,94.345,94.715,16146,0
2014-09-11,95.105,95.105,94.131,94.131,9582,0
2014-09-12,92.568,93.299,92.052,92.32,32231,0
2014-09-15,91.766,93.438,91.766,92.311,11982,0
2014-09-16,92.811,92.811,91.995,91.995,43988,0
2014-09-17,92.338,92.72,91.365,91.457,8101,0
2014-09-18,92.328,92.421,91.849,91.859,10078,0
2014-09-19,92.495,94.29,92.189,94.252,9217,0
2014-09-22,94.355,94.612,94.058,94.195,11491,0
2014-09-23,94.602,95.115,94.404,95.115,25382,0
2014-09-24,95.173,95.355,94.365,94.469,9893,0
2014-09-25,94.783,96.248,94.783,96.132,14578,0
2014-09-26,96.113,96.411,95.533,96.305,14575,0
2014-09-29,97.304,97.679,96.966,97.411,15335,0
2014-09-30,97.294,97.518,96.065,96.373,9525,0
2014-10-01,97.062,99.349,97.062,99.15,13216,0
2014-10-02,98.504,99.23,97.865,97.865,11611,0
2014-10-03,97.826,99.041,97.63,98.882,61747,0
2014-10-06,98.642,99.419,98.228,98.74,10314,0
2014-10-07,99.478,100.95,99.369,100.94,24813,0
2014-10-08,100.99,101.08,99.82,100.02,27921,0
2014-10-09,100.55,100.77,99.85,100.31,9169,0
2014-10-10,101,101.97,100.79,101.97,973803,0
2014-10-13,103.79,103.79,101.47,102.3,39642,0
2014-10-14,103.3,103.79,102.1,103.59,51467,0
2014-10-15,107.21,110.34,104.04,104.39,157525,0
2014-10-16,110.52,110.52,102.77,103.42,34050,0
2014-10-17,102.56,103.25,101.31,102.38,504570,0
2014-10-20,102.95,103.19,102.12,102.73,11446,0
2014-10-21,101.9,102.47,101.37,101.54,490566,0
2014-10-22,101.34,101.87,100.91,101.61,22000,0
2014-10-23,101.3,101.3,99.86,100.46,38594,0
2014-10-24,100.87,101.57,100.21,100.39,14594,0
2014-10-27,100.91,101.37,100.47,100.81,8263,0
2014-10-28,99.91,100.43,99.6,99.94,23305,0
2014-10-29,99.9,100.98,99.021,100.45,16784,0
2014-10-30,101.35,101.61,100.5,100.51,6773,0
2014-10-31,100.52,100.67,99.57,100.55,10642,0
2014-11-03,100.7,100.7,99.458,100.29,7834,0
2014-11-04,101.18,101.48,100.53,100.9,14239,0
2014-11-05,100.23,100.82,100.11,100.64,2764,0
2014-11-06,99.99,100,99.52,99.56,9141,0
2014-11-07,100.03,100.98,100.03,100.8,63732,0
2014-11-10,100.72,100.72,99.6,99.6,4119,0
2014-11-11,99.97,99.97,99.061,99.74,9016,0
2014-11-12,100.91,100.91,99.51,99.51,10097,0
2014-11-13,99.89,100.21,99.468,100.09,4631,0
2014-11-14,100.42,101.01,100.04,101.01,6909,0
2014-11-17,101.52,101.52,100.21,100.74,13419,0
2014-11-18,100.4,101.07,100.4,100.91,5141,0
2014-11-19,100.29,100.87,99.83,99.83,5925,0
2014-11-20,101.26,101.26,100.32,100.57,8898,0
2014-11-21,101.05,101.83,100.69,101.82,7540,0
2014-11-24,101.29,102.16,101.03,101.68,10925,0
2014-11-25,101.9,103.49,101.84,103.16,41534,0
2014-11-26,104.22,104.22,103.64,103.93,16680,0
2014-11-28,104.52,105.09,104.4,104.72,8411,0
2014-12-01,105.14,105.51,103.89,103.94,23088,0
2014-12-02,102.74,103.1,102.31,102.41,17606,0
2014-12-03,102.65,103.34,102.42,103.18,12999,0
2014-12-04,102.3,104.42,102.3,104.42,84971,0
2014-12-05,105.1,105.1,103.44,103.79,15493,0
2014-12-08,103.22,106.11,103.22,105.67,11173,0
2014-12-09,106.9,107.31,105.96,106.28,10247,0
2014-12-10,106.83,107.69,106.48,107.48,17251,0
2014-12-11,106.9,108.18,106.63,108.18,9061,0
2014-12-12,108.96,110.56,108.87,110.55,94566,0
2014-12-15,109.68,111.17,109.11,110.48,44485,0
2014-12-16,111.87,112.72,110.89,112.22,27343,0
2014-12-17,111.52,112.07,109.85,111.12,66101,0
2014-12-18,108.84,109.18,108.08,108.59,23512,0
2014-12-19,108.43,110.43,108.24,110.43,19472,0
2014-12-22,109.92,110.91,109.82,110.76,7806,0
2014-12-23,110.03,110.03,107.1,107.27,19652,0
2014-12-24,106.95,108.22,106.95,108.22,2014,0
2014-12-26,108.91,109.22,108.71,108.98,18155,0
2014-12-29,109.73,110.71,109.67,110.33,24379,0
2014-12-30,111.44,111.45,110.53,110.76,36108,0
2014-12-31,111,111.37,109.94,111.14,15587,0
2015-01-02,111.55,113.17,111.34,112.68,20865,0
2015-01-05,113.73,115.94,113.73,115.68,111640,0
2015-01-06,117.36,119.73,116.86,118.7,71167,0
2015-01-07,117.75,119.22,116.59,118.93,55177,0
2015-01-08,117.12,117.49,115.86,116.04,24371,0
2015-01-09,115.25,118.23,115.25,117.81,46708,0
2015-01-12,118.32,119.82,117.92,119.29,49422,0
2015-01-13,118.71,120.37,118.23,119.57,109129,0
2015-01-14,121.87,122.35,120.21,121.02,108365,0
2015-01-15,121.02,123.3,120.18,123.1,49905,0
2015-01-16,122.91,122.91,120.33,121.26,54974,0
2015-01-20,122.43,124.56,121.94,123.27,48789,0
2015-01-21,124.3,124.72,120.58,121.49,53646,0
2015-01-22,122.06,122.54,119.66,121.16,51449,0
2015-01-23,122.95,123.47,122.32,123.21,13594,0
2015-01-26,123.33,123.85,122.21,122.72,35188,0
2015-01-27,124.6,125.78,122.44,123.39,33224,0
2015-01-28,123.41,127.07,123.32,127.07,80441,0
2015-01-29,125.91,127.07,124.77,125.3,27972,0
2015-01-30,128.35,129.16,127.22,128.92,41377,0
2015-02-02,127.3,128.84,127.13,128.61,48468,0
2015-02-03,127.22,127.22,123.38,123.7,56646,0
2015-02-04,121.69,124.07,121.07,123.82,51719,0
2015-02-05,122.25,123.12,121.18,121.69,89714,0
2015-02-06,119.79,120.59,117.5,118.03,153090,0
2015-02-09,119.54,120.05,117.62,117.76,58769,0
2015-02-10,116.54,116.93,115.56,115.92,62553,0
2015-02-11,116.32,116.61,115.02,116.41,35733,0
2015-02-12,115.95,117.33,115.71,115.87,35207,0
2015-02-13,116.39,116.39,113.27,114.41,37959,0
2015-02-17,113.43,113.71,111.19,111.48,74030,0
2015-02-18,112.28,113.62,111.41,112.24,73862,0
2015-02-19,112.22,112.98,111.33,111.5,10149,0
2015-02-20,112.38,113.86,111.35,111.95,39837,0
2015-02-23,113.01,113.97,112.85,113.7,8688,0
2015-02-24,115.01,116.59,113.02,116.24,64814,0
2015-02-25,115.88,117.55,115.58,117.33,28553,0
2015-02-26,116.51,118.99,114.48,114.57,19925,0
2015-02-27,115.8,116.06,114.59,115.95,30153,0
2015-03-02,115.61,115.98,112.72,113.03,48946,0
2015-03-03,112.67,113.51,112.04,112.31,14662,0
2015-03-04,113.36,114.08,111.96,112.56,45820,0
2015-03-05,112.45,113.06,111.4,112.23,19192,0
2015-03-06,109.45,111.31,107.27,107.97,91102,0
2015-03-09,109.34,110.33,108.76,109.6,17789,0
2015-03-10,111.55,112.07,110.88,111.58,57031,0
2015-03-11,111.95,113.49,111.86,113.15,31050,0
2015-03-12,114.22,114.46,112.64,112.84,18326,0
2015-03-13,112.67,113.62,112.05,112.67,22424,0
2015-03-16,114.11,114.51,113.09,113.95,27600,0
2015-03-17,114.97,115.71,114.83,115.63,11428,0
2015-03-18,115.95,119.04,115.34,119.04,44310,0
2015-03-19,118.82,118.97,117.3,118.25,22748,0
2015-03-20,118.81,119.6,118.47,119,56492,0
2015-03-23,119.52,119.6,118.45,118.89,25981,0
2015-03-24,119.02,120.64,118.63,120.64,22210,0
2015-03-25,120.41,120.79,118.95,119.24,33098,0
2015-03-26,116.86,118.8,115.62,116.22,18867,0
2015-03-27,116.53,118.61,116.53,117.95,8948,0
2015-03-30,117.96,118.25,117.32,117.38,29002,0
2015-03-31,116.86,118.03,116.86,117.31,38477,0
2015-04-01,118.56,120.56,118.56,120.05,24970,0
2015-04-02,119.6,119.94,117.49,117.49,14468,0
2015-04-06,117.45,118.27,115.99,116.32,19077,0
2015-04-07,116.8,118.17,115.99,118.07,21092,0
2015-04-08,117.82,118.43,116.85,118.18,11254,0
2015-04-09,117.53,117.68,115.5,115.81,30552,0
2015-04-10,116.86,116.86,115.77,115.93,60017,0
2015-04-13,116.1,116.31,115.65,116.18,5036,0
2015-04-14,117.85,118.93,117.24,117.33,34188,0
2015-04-15,117.91,118.3,116.91,117.11,11409,0
2015-04-16,117.75,117.75,115.65,116.24,22075,0
2015-04-17,116.53,118.77,115.87,118.45,9432,0
2015-04-20,117.8,117.89,116.14,116.46,7732,0
2015-04-21,116.76,116.97,115.88,116.23,8132,0
2015-04-22,115.5,115.72,112.98,113.24,25358,0
2015-04-23,113.09,114.32,113.09,113.75,4824,0
2015-04-24,114.06,115.36,114.06,115.36,6190,0
2015-04-27,114.3,115.45,113.62,114.86,11361,0
2015-04-28,113.79,114.55,112.44,112.44,12247,0
2015-04-29,110.3,110.98,109.64,110.27,35044,0
2015-04-30,109.4,110.93,108.56,110.63,28615,0
2015-05-01,109.32,109.32,107.84,108.39,29794,0
2015-05-04,108.48,109.15,106.36,106.45,24970,0
2015-05-05,106.74,106.84,104.85,106.29,27864,0
2015-05-06,105,105.46,103.09,103.38,42151,0
2015-05-07,104.65,106.07,104.4,105.83,31918,0
2015-05-08,106.55,107.19,105.84,105.88,16933,0
2015-05-11,104.9,104.9,101.89,101.91,29577,0
2015-05-12,100.56,103.28,100.56,102.05,36161,0
2015-05-13,103.19,103.19,100.52,100.58,16314,0
2015-05-14,100.5,101.91,100.41,100.84,46406,0
2015-05-15,102.64,104.95,102.4,104.22,22268,0
2015-05-18,103.29,103.29,101.17,101.71,19330,0
2015-05-19,99.349,102.03,99.349,100.12,22074,0
2015-05-20,100.66,101.05,99.8,100.32,7142,0
2015-05-21,101.36,102.91,101.36,102.59,9324,0
2015-05-22,103.31,103.55,102.16,102.16,20791,0
2015-05-26,103.61,105.75,102.95,105.72,15478,0
2015-05-27,105,106.22,104.83,106.03,37296,0
2015-05-28,106.01,106.1,105.59,105.6,4727,0
2015-05-29,106.92,107.31,105.92,106.04,56050,0
2015-06-01,106.17,106.17,103.66,104.19,27104,0
2015-06-02,102.69,103.39,101.61,102.09,16674,0
2015-06-03,101.12,101.12,99.2,99.52,24970,0
2015-06-04,100.85,101.75,100.44,101.54,10502,0
2015-06-05,99.051,101.1,99.051,99.84,60978,0
2015-06-08,100.35,100.35,99.021,99.26,21328,0
2015-06-09,98.77,98.912,97.679,98.012,14862,0
2015-06-10,97.023,97.257,96.084,96.712,31299,0
2015-06-11,98.296,99.88,97.421,99.87,17652,0
2015-06-12,100.12,101.67,99.72,99.9,7610,0
2015-06-15,100.9,100.9,99.56,100.04,3432,0
2015-06-16,100.02,101.16,99.98,101.16,15434,0
2015-06-17,100.05,100.69,99.031,99.61,38689,0
2015-06-18,99.081,99.081,97.767,99.071,25398,0
2015-06-19,100.13,100.98,100.13,100.84,18968,0
2015-06-22,99.141,99.86,97.62,97.62,11254,0
2015-06-23,96.655,97.884,96.373,96.518,16229,0
2015-06-24,97.411,98.366,97.149,97.973,4179,0
2015-06-25,97.62,98.326,97.334,97.571,21971,0
2015-06-26,96.393,96.393,95.542,95.619,7288,0
2015-06-29,96.587,100.44,96.587,99.7,23899,0
2015-06-30,99.409,100.38,98.84,98.902,23174,0
2015-07-01,97.845,97.845,96.402,96.771,8080,0
2015-07-02,97.64,97.816,96.956,97.052,24133,0
2015-07-06,99.51,100.42,98.041,99.92,20412,0
2015-07-07,101.33,102.71,101.18,101.54,71127,0
2015-07-08,102.12,103.25,101.67,102.59,23071,0
2015-07-09,101.26,101.26,99.419,99.439,25411,0
2015-07-10,98.002,98.002,96.702,96.712,7230,0
2015-07-13,95.997,97.43,95.997,96.936,74530,0
2015-07-14,96.878,97.188,96.527,96.993,4365,0
2015-07-15,97.237,99.141,97.237,98.862,17755,0
2015-07-16,98.74,99.93,98.662,99.85,4041,0
2015-07-17,100.63,101.29,100.63,100.79,46249,0
2015-07-20,100.24,100.72,100.05,100.05,9037,0
2015-07-21,100.33,101.08,100.33,100.9,6698,0
2015-07-22,101.49,102.55,101.12,102.43,44974,0
2015-07-23,102.39,104.41,102.32,104.1,459087,0
2015-07-24,104.4,105.1,104.27,104.64,37743,0
2015-07-27,105.72,106.01,104.9,105.76,35511,0
2015-07-28,104.25,104.69,103.96,104.26,35723,0
2015-07-29,103.97,104.14,103.42,103.86,12759,0
2015-07-30,104.99,105.43,104.73,104.92,9570,0
2015-07-31,106.28,106.52,105.65,106.01,27538,0
2015-08-03,106.8,108.08,106.36,107.72,13081,0
2015-08-04,107.07,107.6,106.47,106.55,44124,0
2015-08-05,105.34,105.63,104.86,105.24,21584,0
2015-08-06,105.97,107.15,105.9,106.72,7831,0
2015-08-07,107.64,109.2,107.64,109.09,35191,0
2015-08-10,108.75,109.1,106.61,107.21,56243,0
2015-08-11,108.28,110.23,108.28,109.73,40929,0
2015-08-12,110.28,111.35,108.93,108.99,58050,0
2015-08-13,108.73,109.25,107.89,108.18,34662,0
2015-08-14,108.56,109.55,107.96,109.19,366908,0
2015-08-17,109.99,110.33,109.58,109.71,23921,0
2015-08-18,108.9,109.78,108.16,108.32,20412,0
2015-08-19,108.2,110.16,107.94,109.8,375626,0
2015-08-20,110.52,112,110.52,112,74530,0
2015-08-21,112.15,112.63,111.4,112.18,44974,0
2015-08-24,113.53,118.52,111.55,112.13,70312,0
2015-08-25,111.03,111.03,108.25,109.35,82504,0
2015-08-26,108.69,108.69,105.19,105.54,152461,0
2015-08-27,105.57,106.96,105.13,105.65,136832,0
2015-08-28,107.32,107.57,105.73,105.76,79421,0
2015-08-31,106.8,107.84,104.79,105.04,31470,0
2015-09-01,105.41,106.23,104.58,105.77,67619,0
2015-09-02,105.78,106.01,104.42,104.64,23392,0
2015-09-03,104.94,105.62,104.34,105.06,14036,0
2015-09-04,106.18,107.17,105.95,106.73,29237,0
2015-09-08,106.1,106.1,104.23,104.52,34662,0
2015-09-09,102.95,106.07,102.53,104.92,45824,0
2015-09-10,104.73,104.73,103.66,103.92,492164,0
2015-09-11,105.02,105.83,104.84,104.84,18605,0
2015-09-14,105.76,105.94,105.2,105.39,9355,0
2015-09-15,104.52,104.52,101.61,102.01,150867,0
2015-09-16,102.01,102.01,100.87,101.22,35829,0
2015-09-17,101.21,103.3,101.17,103.03,27743,0
2015-09-18,104.42,106.21,104.27,105.56,46249,0
2015-09-21,104.68,104.68,102.32,102.76,33491,0
2015-09-22,104.8,105.79,104.29,104.95,28067,0
2015-09-23,104.56,105.51,103.69,105.02,14082,0
2015-09-24,106.44,107.7,105.96,106.36,40273,0
2015-09-25,105.04,105.14,104.3,105,23178,0
2015-09-28,105.33,107.74,105.33,107.42,22881,0
2015-09-29,107.84,108.5,107.05,107.93,31684,0
2015-09-30,107.88,107.88,106.92,107.25,9192,0
2015-10-01,108.44,108.8,107.82,107.88,22080,0
2015-10-02,109.82,111.16,108.37,108.77,64126,0
2015-10-05,107.92,107.92,106.36,106.57,9540,0
2015-10-06,106.2,107.43,105.7,107.29,13204,0
2015-10-07,106.78,107.02,106.39,106.55,6960,0
2015-10-08,106.94,106.94,104.69,105.06,32749,0
2015-10-09,105.16,106.04,105.16,105.4,21445,0
2015-10-12,106.54,106.98,106.35,106.76,9673,0
2015-10-13,107.34,107.34,106.27,106.71,7077,0
2015-10-14,107.14,108.38,107.08,108.32,17114,0
2015-10-15,107.86,108.11,107.36,107.64,4648,0
2015-10-16,107.92,108.27,107.26,107.68,59372,0
2015-10-19,107.68,107.68,106.4,107.04,11329,0
2015-10-20,106.13,106.35,105.81,106.23,11725,0
2015-10-21,107.08,108.1,107.08,107.89,13946,0
2015-10-22,107.9,108.88,107.18,108.19,13100,0
2015-10-23,107.02,107.42,106.6,107.12,21129,0
2015-10-26,108.2,108.63,108.11,108.15,10987,0
2015-10-27,108.91,109.24,108.36,108.51,31589,0
2015-10-28,108.35,108.47,107.19,107.97,40883,0
2015-10-29,107.42,107.42,105.13,105.33,67505,0
2015-10-30,106.42,106.95,105.79,106.74,25039,0
2015-11-02,105.81,106.43,105.77,106.23,16341,0
2015-11-03,105.82,105.85,104.65,104.92,26520,0
2015-11-04,104.91,105.8,104.69,105.22,13546,0
2015-11-05,104.98,105.05,104.17,104.63,64338,0
2015-11-06,103.25,103.25,102.14,102.46,397639,0
2015-11-09,101.26,102.18,101.12,101.41,47959,0
2015-11-10,101.57,102.67,101.48,101.89,28313,0
2015-11-11,101.41,101.64,101.3,101.44,52715,0
2015-11-12,102.02,102.75,101.97,102.13,26620,0
2015-11-13,102.85,103.36,102.79,103.04,62012,0
2015-11-16,103.12,103.25,102.52,102.77,4543,0
2015-11-17,102.24,103.36,101.84,103.03,6233,0
2015-11-18,102.93,103.82,102.73,103.54,11832,0
2015-11-19,104.81,105.06,104.38,104.74,151386,0
2015-11-20,104.41,104.83,104.09,104.12,25249,0
2015-11-23,104.51,105.02,104.16,104.67,16902,0
2015-11-24,104.65,105.06,104.45,104.54,12888,0
2015-11-25,105.06,105.15,104.69,105.01,9615,0
2015-11-27,105.06,105.18,104.52,104.52,53983,0
2015-11-30,104.86,105.59,104.86,105.45,53245,0
2015-12-01,105.89,107.74,105.89,107.74,41440,0
2015-12-02,107.72,108.18,107.1,108.01,34363,0
2015-12-03,106.12,106.12,102.98,103.26,20472,0
2015-12-04,103.13,105.42,102.98,104.66,72156,0
2015-12-07,105.06,107.3,105.06,106.31,13523,0
2015-12-08,107.07,107.07,106.04,106.48,16143,0
2015-12-09,105.34,106.57,104.73,106.17,12570,0
2015-12-10,106.16,106.57,105.76,106.08,14051,0
2015-12-11,107.96,109.88,107.8,109.06,90536,0
2015-12-14,108.9,108.9,106.39,106.89,15393,0
2015-12-15,105.8,106.19,105.55,106.17,25039,0
2015-12-16,105.49,106.8,104.98,105.72,11197,0
2015-12-17,106.51,108.07,106.51,107.92,16268,0
2015-12-18,108.17,109.08,108.17,108.68,55357,0
2015-12-21,108.84,109.15,108.02,108.3,32328,0
2015-12-22,107.92,107.92,106.74,107.64,6126,0
2015-12-23,106.04,106.34,105.56,106.08,3698,0
2015-12-24,106.96,106.96,106.96,106.96,3256,0
2015-12-28,107.33,108.2,107.26,107.53,19080,0
2015-12-29,106.9,106.94,104.76,105.23,42743,0
2015-12-30,104.49,105.51,104.39,104.79,19562,0
2015-12-31,105.45,105.96,104.11,104.33,67801,0
2016-01-04,107.01,107.99,106.43,106.79,36879,0
2016-01-05,105.88,106.45,105.44,105.95,17528,0
2016-01-06,107.58,108.1,107.23,108.1,29226,0
2016-01-07,108.19,108.48,106.87,108.15,44327,0
2016-01-08,107.84,109.12,107.45,108.73,41749,0
2016-01-11,107.01,107.74,106.72,106.72,26031,0
2016-01-12,107.21,109.77,107.2,108.97,43507,0
2016-01-13,108.84,111.55,108.78,111.19,40022,0
2016-01-14,110.11,110.78,108.88,109.52,64978,0
2016-01-15,111.55,112.62,110.9,112.05,190834,0
2016-01-19,111.45,112.81,111.14,111.65,59932,0
2016-01-20,113.58,115.32,113.18,113.55,99951,0
2016-01-21,113.65,113.96,112.23,112.24,42567,0
2016-01-22,111.18,111.99,110.62,111.67,15514,0
2016-01-25,112.21,112.75,111.93,112.73,24898,0
2016-01-26,112.61,113.17,112.23,112.48,25173,0
2016-01-27,111.92,112.63,111.3,112.31,19445,0
2016-01-28,111.46,112.78,111.46,112.44,9273,0
2016-01-29,114.28,114.83,113.5,113.87,21326,0
2016-02-01,113.69,113.73,112.76,113.48,109110,0
2016-02-02,115.67,116.71,115.22,116.71,25581,0
2016-02-03,115.76,117.39,115.07,115.12,29658,0
2016-02-04,115.13,116.01,114.73,115.91,17504,0
2016-02-05,115.11,116.58,114.67,116.35,17489,0
2016-02-08,117.54,120.17,117.54,119.87,83964,0
2016-02-09,121.01,121.07,119.52,120.58,68829,0
2016-02-10,120.66,121.74,119.6,121.74,46502,0
2016-02-11,124.06,125.12,122.16,122.73,72127,0
2016-02-12,121.78,122.26,118.98,119.88,36456,0
2016-02-16,118.35,118.53,116.91,118.01,41371,0
2016-02-17,117.19,117.19,115.66,116.57,55294,0
2016-02-18,117.58,119.11,117.33,118.78,59485,0
2016-02-19,119.29,120.01,118.68,119.09,34658,0
2016-02-22,119,119.14,118.67,118.97,23899,0
2016-02-23,117.49,120.18,117.3,119.57,44921,0
2016-02-24,121.02,122.09,118.77,119.29,178145,0
2016-02-25,119.78,120.83,119.58,119.67,19770,0
2016-02-26,117.71,118.57,117.4,117.92,57625,0
2016-02-29,118.34,119.23,118.04,118.52,18473,0
2016-03-01,118.81,118.81,115.69,115.95,83180,0
2016-03-02,115.6,116.83,115.47,116.83,17998,0
2016-03-03,116.89,117.87,116.66,117.18,26937,0
2016-03-04,116.56,116.73,115.14,116.13,55652,0
2016-03-07,115.98,116.63,115.69,116.43,16061,0
2016-03-08,118.72,119.63,117.78,118.38,18209,0
2016-03-09,117.12,117.61,116.68,117.01,63040,0
2016-03-10,117.65,117.7,115.52,116.57,14991,0
2016-03-11,116.86,116.9,114.71,114.98,105408,0
2016-03-14,115.35,116.2,115.33,115.33,48337,0
2016-03-15,116.26,116.69,115.29,115.75,73956,0
2016-03-16,115.75,116.41,115.01,115.71,38491,0
2016-03-17,116.34,118.45,116.25,116.72,99675,0
2016-03-18,116.8,117.71,116.42,116.8,74761,0
2016-03-21,116,116.25,115.25,115.59,27503,0
2016-03-22,116.67,116.92,115.44,115.64,31913,0
2016-03-23,115.85,118.07,115.74,117.8,24856,0
2016-03-24,119.27,119.27,116.74,116.74,16417,0
2016-03-28,117.43,118.59,117.43,117.82,16395,0
2016-03-29,118.81,119.46,118.21,119.23,17843,0
2016-03-30,118.2,118.25,116.46,117.55,20171,0
2016-03-31,117.91,118.88,117.6,118.65,28017,0
2016-04-01,119.62,119.62,118.16,118.86,28057,0
2016-04-04,119.2,119.45,118.56,119.1,42714,0
2016-04-05,120.89,121.22,120.34,121.01,90930,0
2016-04-06,119.56,120.1,119.11,119.56,17856,0
2016-04-07,121.13,122.11,120.89,121.86,42247,0
2016-04-08,121.02,121.07,120.04,120.38,16828,0
2016-04-11,119.72,120.54,119.28,120.05,25506,0
2016-04-12,119.27,119.55,118.55,119.07,19495,0
2016-04-13,118.47,119.62,118.43,119.46,14367,0
2016-04-14,118.88,119.03,118.43,118.8,6329,0
2016-04-15,119.52,120.7,119.52,119.9,45146,0
2016-04-18,119.64,119.64,118.65,119.28,9461,0
2016-04-19,119.15,119.23,118.08,118.84,10960,0
2016-04-20,119.26,119.77,116.56,116.91,246456,0
2016-04-21,115.44,115.89,115.25,115.61,22672,0
2016-04-22,115.96,115.98,115.2,115.5,38854,0
2016-04-25,115.11,115.33,114.65,114.65,28618,0
2016-04-26,114.59,114.59,113.49,113.61,17660,0
2016-04-27,114.45,115.44,114.31,115,17690,0
2016-04-28,115.14,116.08,114.81,115.97,48867,0
2016-04-29,115.11,116.85,114.87,116.51,33605,0
2016-05-02,115.71,116.18,114.4,115.01,13687,0
2016-05-03,116.85,117.58,116.57,116.8,22043,0
2016-05-04,117.34,117.9,116.63,117.9,44243,0
2016-05-05,117.47,118.66,117.07,118.66,8953,0
2016-05-06,118.45,118.75,117.99,118.1,10990,0
2016-05-09,117.95,118.63,117.95,118.25,3248,0
2016-05-10,118.22,118.61,118.22,118.51,9267,0
2016-05-11,118.21,119.98,118.21,119.42,150682,0
2016-05-12,118.5,118.98,118.08,118.72,9048,0
2016-05-13,119.71,120.76,119.44,120.58,46643,0
2016-05-16,120.09,120.09,118.99,119.15,17071,0
2016-05-17,119.6,120.18,119.23,119.43,16030,0
2016-05-18,119.15,119.15,116.62,117.31,25268,0
2016-05-19,117.16,118.44,117.16,118.15,9624,0
2016-05-20,117.66,118.66,117.26,118.2,48665,0
2016-05-23,118.41,119.16,117.71,118.42,18996,0
2016-05-24,117.91,118.39,116.92,118.31,31471,0
2016-05-25,117.94,118.42,116.84,116.84,22085,0
2016-05-26,117.81,118.32,117.8,117.98,4691,0
2016-05-27,117.86,117.98,117.06,117.18,45064,0
2016-05-31,116.7,118.34,116.3,118.09,44307,0
2016-06-01,118.95,119.57,118.25,118.55,52342,0
2016-06-02,119.04,120.34,119.04,120.06,25461,0
2016-06-03,121.67,122.38,121.42,122.24,136892,0
2016-06-06,122.05,122.05,120.69,120.69,29468,0
2016-06-07,121.5,121.77,121.08,121.2,13356,0
2016-06-08,121.93,122.46,121.78,122.39,27702,0
2016-06-09,123.79,124.12,123.3,123.66,20598,0
2016-06-10,124.67,125.25,123.76,124.29,55164,0
2016-06-13,124.81,125.18,124.36,125.18,44069,0
2016-06-14,125.87,126.35,124.93,125.09,31750,0
2016-06-15,125.58,126.88,125.38,125.75,1129006,0
2016-06-16,127.48,128.42,126.52,126.97,709889,0
2016-06-17,126.7,126.7,125.18,125.75,27556,0
2016-06-20,124.03,124.1,123.28,123.61,50365,0
2016-06-21,123.66,124.14,122.67,122.67,6080,0
2016-06-22,122.65,123.42,122.19,122.84,14443,0
2016-06-23,121.62,122.31,120.76,121.06,22217,0
2016-06-24,125.9,126.56,124.72,125.17,55878,0
2016-06-27,128.91,131.07,127.77,130.84,79156,0
2016-06-28,131.15,131.27,130.42,130.76,127105,0
2016-06-29,131.06,131.81,129.28,129.33,26907,0
2016-06-30,130.12,131.41,129.11,129.91,26643,0
2016-07-01,132.89,133.23,130.74,132.85,31291,0
2016-07-05,134.81,136.35,134.17,135.57,38248,0
2016-07-06,136.63,136.88,135.2,135.93,150320,0
2016-07-07,135.53,136.93,135.12,135.98,70091,0
2016-07-08,136.81,137.75,135.98,137.26,38475,0
2016-07-11,137.21,137.54,135.89,136.01,25584,0
2016-07-12,133.11,133.81,131.93,132.63,107297,0
2016-07-13,134.67,135.15,133.91,135.15,18330,0
2016-07-14,131.68,132.57,131.35,132.35,87808,0
2016-07-15,130.87,131.14,130.06,130.82,296415,0
2016-07-18,131.22,131.38,129.47,130.09,175519,0
2016-07-19,131.03,131.66,130.44,131.42,68108,0
2016-07-20,130.02,130.72,129.65,130.45,57118,0
2016-07-21,128.65,130.62,128.47,130.59,21974,0
2016-07-22,130.17,131.56,129.95,131,36880,0
2016-07-25,131.15,131.92,130.86,131.15,24165,0
2016-07-26,132.39,132.39,130.73,131.45,17308,0
2016-07-27,131.95,133.84,131.95,133.84,32525,0
2016-07-28,132.78,133.88,132.76,133.4,17327,0
2016-07-29,133.44,135.21,133.23,134.94,25749,0
2016-08-01,132.98,133.56,132.42,132.58,10780,0
2016-08-02,129.99,131.8,129.53,130.65,24527,0
2016-08-03,131.03,131.26,130.48,130.89,28355,0
2016-08-04,132.22,133.31,131.98,132.36,19474,0
2016-08-05,131.76,131.76,129.99,130.53,31343,0
2016-08-08,129.88,131.13,129.5,130.74,40225,0
2016-08-09,131.7,132.9,131.5,132.69,14069,0
2016-08-10,133.44,134.14,132.72,133.52,23545,0
2016-08-11,133.54,133.54,131.08,131.76,58752,0
2016-08-12,133.62,134.44,133.41,133.41,72425,0
2016-08-15,133.18,133.18,131.42,131.59,23832,0
2016-08-16,131.72,131.81,130.96,131,10156,0
2016-08-17,131.42,132.47,131.15,132.26,16066,0
2016-08-18,132.22,132.9,131.93,132.47,19072,0
2016-08-19,131.37,131.81,130.64,131.77,14752,0
2016-08-22,132.89,133.71,132.41,133.28,10338,0
2016-08-23,133.84,134.25,133.24,133.57,16112,0
2016-08-24,133.14,133.66,132.95,133.01,9051,0
2016-08-25,132.64,133.16,132.18,132.18,55886,0
2016-08-26,133.19,135.42,131.11,131.39,73849,0
2016-08-29,133.11,134.65,132.95,134.63,871001,0
2016-08-30,134.51,134.61,133.22,133.75,688728,0
2016-08-31,133.47,134.43,133.22,133.84,19811,0
2016-09-01,132.92,134.58,132.67,134.19,15385,0
2016-09-02,132.8,132.8,131.92,132.41,40804,0
2016-09-06,132.75,134.34,132.41,133.77,42845,0
2016-09-07,134.81,134.81,133.45,133.86,15138,0
2016-09-08,132.59,133.04,130.25,130.89,42963,0
2016-09-09,128.48,128.52,127.43,127.58,137639,0
2016-09-12,127.46,127.79,127.1,127.55,12123,0
2016-09-13,127.95,127.95,124.24,125.37,85863,0
2016-09-14,125.43,126.35,125.2,125.2,42699,0
2016-09-15,124.57,125.06,123.7,124.58,46170,0
2016-09-16,125.78,126.31,125.54,126.24,17708,0
2016-09-19,126.07,126.43,125.55,125.59,17713,0
2016-09-20,126.88,127.43,126.21,126.25,5861,0
2016-09-21,126.2,128.55,125.83,127.84,20746,0
2016-09-22,128.55,130.28,128.55,129.75,52220,0
2016-09-23,129.78,130,129.2,129.33,18729,0
2016-09-26,129.74,130.62,129.74,130.23,72699,0
2016-09-27,131.61,131.86,130.92,131.83,17916,0
2016-09-28,131.57,132.4,131.37,131.48,9153,0
2016-09-29,130.12,132.28,130.12,131.97,9138,0
2016-09-30,131.9,131.9,129.25,130.21,12461,0
2016-10-03,131.12,131.12,129.53,129.98,5986,0
2016-10-04,129.31,129.31,127.11,127.28,34983,0
2016-10-05,127.18,127.18,125.97,126.51,45474,0
2016-10-06,125.64,126.4,125.28,125.51,15259,0
2016-10-07,125.5,125.93,124.36,125.39,19562,0
2016-10-10,124.24,124.93,123.5,124.38,18742,0
2016-10-11,123.81,125.05,123.63,123.98,23417,0
2016-10-12,123.69,124,123.05,124,8683,0
2016-10-13,124.95,125.31,124.61,124.7,42649,0
2016-10-14,123.05,123.76,121.9,121.97,8354,0
2016-10-17,122.56,123.42,122.55,123.17,9876,0
2016-10-18,122.33,123.81,122.29,123.74,27379,0
2016-10-19,122.93,124.19,122.93,124.01,51916,0
2016-10-20,124.82,124.82,123.99,124.02,3958,0
2016-10-21,125.02,125.02,124.11,124.79,5299,0
2016-10-24,124.73,124.73,123.17,123.49,5148,0
2016-10-25,123.26,124.58,123.26,123.96,3644,0
2016-10-26,123.2,123.2,122.7,122.82,96103,0
2016-10-27,121.3,121.3,119.78,120.67,57579,0
2016-10-28,120.16,120.7,120.16,120.17,17543,0
2016-10-31,120.87,121.55,120.75,121.35,13176,0
2016-11-01,120.36,122.18,120.11,121.39,31227,0
2016-11-02,121.7,122.72,121.56,122.31,22370,0
2016-11-03,121.2,121.2,120.53,120.7,11634,0
2016-11-04,121.49,122.47,121.46,122.22,43886,0
2016-11-07,120.86,121.12,120.52,120.69,9508,0
2016-11-08,121.36,121.57,119.58,119.93,3164,0
2016-11-09,115.61,116.09,111.49,112.01,131729,0
2016-11-10,111.18,112.34,109.21,109.21,42092,0
2016-11-11,109.49,109.63,108.07,108.38,29484,0
2016-11-14,107.69,109.5,106.81,107.58,44937,0
2016-11-15,108.46,109.82,108.46,108.62,207285,0
2016-11-16,109.37,110.69,109.37,110.57,28305,0
2016-11-17,108.97,109.17,107.76,107.87,49608,0
2016-11-18,108.59,108.93,106.91,107.57,41203,0
2016-11-21,107.11,108.52,107.11,107.97,16618,0
2016-11-22,108.91,108.91,107.56,107.96,19746,0
2016-11-23,106.53,107.69,105.35,107.46,41176,0
2016-11-25,108.48,108.48,107.49,107.63,6717,0
2016-11-28,108.53,108.95,108.11,108.91,24715,0
2016-11-29,108.9,110.07,108.64,109.68,24567,0
2016-11-30,106.55,108.03,105.78,107.02,28303,0
2016-12-01,105.04,105.77,104.32,105.57,40525,0
2016-12-02,105.92,107.26,105.86,106.43,40575,0
2016-12-05,105.36,107.45,104.96,106.28,33544,0
2016-12-06,106.25,106.64,105.67,105.99,45373,0
2016-12-07,106.35,107.69,106.35,107.47,23275,0
2016-12-08,105.66,106.13,105.15,105.53,22230,0
2016-12-09,104.78,105.01,103.25,103.48,36160,0
2016-12-12,102.88,103.57,102.45,103.4,30014,0
2016-12-13,104.36,104.6,103.18,104.41,96754,0
2016-12-14,105.17,105.75,102.73,102.73,32599,0
2016-12-15,104.05,104.87,103.41,103.77,39797,0
2016-12-16,103.98,104.27,102.98,103.3,61123,0
2016-12-19,104.48,105.44,104.48,105.3,44114,0
2016-12-20,103.92,104.48,103.91,104.25,29279,0
2016-12-21,104.67,105.21,104.34,105.15,8601,0
2016-12-22,104.28,105.12,104.28,104.89,9524,0
2016-12-23,105.38,105.51,105.03,105.11,19662,0
2016-12-27,104.1,104.66,103.97,104.66,132586,0
2016-12-28,104.85,106.45,104.78,105.68,53666,0
2016-12-29,105.9,106.39,105.8,106.24,46367,0
2016-12-30,106,107.22,105.65,106.48,81876,0
2017-01-03,105.21,107.63,105.21,107.32,140421,0
2017-01-04,107.53,108,107.12,107.73,59486,0
2017-01-05,108.17,110.5,107.86,110.37,111576,0
2017-01-06,109.16,110,108.62,108.67,74099,0
2017-01-09,110.17,110.63,109.63,109.97,11483,0
2017-01-10,109.86,110.31,109.2,109.98,19935,0
2017-01-11,110.07,110.87,109.48,110.46,21449,0
2017-01-12,111.33,111.85,110.06,110.15,28928,0
2017-01-13,109.36,109.8,108.47,109.32,30332,0
2017-01-17,111.58,111.58,110.29,111.15,25733,0
2017-01-18,109.87,110.38,108.93,108.93,18822,0
2017-01-19,108.53,108.53,107.25,107.86,20357,0
2017-01-20,107.69,108.02,106.85,107.63,33803,0
2017-01-23,107.9,109.83,107.9,109.23,8041,0
2017-01-24,108.73,109.13,107.4,108.09,22570,0
2017-01-25,106.44,107.04,105.64,105.94,32804,0
2017-01-26,105.99,106.6,105.42,106.6,29564,0
2017-01-27,106.93,107.48,106.61,107.28,14033,0
2017-01-30,106.84,107.37,106.41,106.57,22167,0
2017-01-31,106.48,107.86,106.48,107.63,11927,0
2017-02-01,106.6,106.99,106.07,106.45,34041,0
2017-02-02,107.35,107.6,105.99,106.3,36624,0
2017-02-03,106.6,107.09,105.52,106.16,25267,0
2017-02-06,107,107.38,106.4,107.03,9520,0
2017-02-07,106.89,108.63,106.89,108.17,28666,0
2017-02-08,109.56,110.76,109.46,110.55,52338,0
2017-02-09,109.47,109.7,108.33,108.67,28489,0
2017-02-10,107.65,109.03,107.65,108.76,9832,0
2017-02-13,108.07,108.15,107.62,108.08,24941,0
2017-02-14,108.01,108.01,106.11,107.03,31535,0
2017-02-15,106.17,106.57,106,106.27,11408,0
2017-02-16,106.89,108.06,106.63,107.2,39048,0
2017-02-17,108.43,108.43,107.99,108,6961,0
2017-02-21,107.4,108.44,107.2,107.76,11537,0
2017-02-22,108.63,108.75,107.05,107.93,23866,0
2017-02-23,108.26,108.39,107.89,108.34,29146,0
2017-02-24,109.17,110.61,109.05,110.15,66482,0
2017-02-27,110.08,110.34,109.21,109.22,10019,0
2017-02-28,109.6,110.23,109.6,110.15,23063,0
2017-03-01,107.1,107.34,106.48,107.08,26897,0
2017-03-02,106.57,106.63,106.1,106.57,22648,0
2017-03-03,106.87,107.05,105.98,106.93,71230,0
2017-03-06,106.65,106.65,105.98,106.2,26461,0
2017-03-07,105.67,106.01,105.46,105.72,28737,0
2017-03-08,104.33,105.03,104.15,105.03,46636,0
2017-03-09,104.3,104.3,103.59,103.67,25233,0
2017-03-10,104.2,104.44,103.6,104.09,10177,0
2017-03-13,103.66,104.08,103.24,103.24,16457,0
2017-03-14,103.68,104.53,103.68,104.03,6082,0
2017-03-15,104.69,106.27,104.69,105.82,42358,0
2017-03-16,105.35,105.44,104.71,104.99,15931,0
2017-03-17,105.5,106.3,105.3,106.08,7358,0
2017-03-20,105.91,106.86,105.72,106.8,18005,0
2017-03-21,106.81,108.16,106.64,108.13,47634,0
2017-03-22,108.77,109.19,108.42,108.72,22813,0
2017-03-23,109.05,109.05,108.28,108.52,11546,0
2017-03-24,108.44,109.6,108.44,109.23,136888,0
2017-03-27,110.36,110.76,109.62,110.01,60315,0
2017-03-28,110.59,110.59,108.77,108.96,25960,0
2017-03-29,109.18,109.92,109.18,109.89,11305,0
2017-03-30,109.41,109.51,108.48,108.51,11139,0
2017-03-31,108.12,108.9,108.08,108.85,25453,0
2017-04-03,108.73,110.59,108.73,110.32,20580,0
2017-04-04,109.81,110.12,109.19,109.19,13302,0
2017-04-05,108.73,109.88,108.68,109.75,38215,0
2017-04-06,109.57,109.61,108.64,109.59,16513,0
2017-04-07,110.37,110.89,108.87,108.99,14009,0
2017-04-10,109.64,110.25,109.29,109.68,19874,0
2017-04-11,110.43,111.54,110.43,111.42,23743,0
2017-04-12,111.38,112.3,110.85,112.16,84955,0
2017-04-13,112.58,112.88,111.9,112.63,28463,0
2017-04-17,112.57,112.57,111.69,111.84,11362,0
2017-04-18,113.11,114.34,112.91,114.34,19353,0
2017-04-19,113.37,113.47,112.69,113.16,34425,0
2017-04-20,112.8,112.88,112.15,112.69,9032,0
2017-04-21,113.05,113.47,112.37,112.45,12289,0
2017-04-24,111.14,111.99,111,111.7,39531,0
2017-04-25,110.64,110.92,109.41,109.53,42771,0
2017-04-26,109.63,110.36,109.52,110.24,10623,0
2017-04-27,109.92,110.59,109.65,110.3,8489,0
2017-04-28,109.63,110.63,109.63,110.27,43505,0
2017-05-01,110.1,110.18,108.54,108.89,43111,0
2017-05-02,108.73,109.87,108.73,109.76,37755,0
2017-05-03,110.85,110.99,110.05,110.19,21472,0
2017-05-04,109.11,109.56,108.94,109.49,7695,0
2017-05-05,109.81,109.85,109.36,109.65,5721,0
2017-05-08,109.41,109.51,108.56,108.77,133871,0
2017-05-09,108.33,108.75,108.29,108.58,10258,0
2017-05-10,109.33,109.33,108.32,108.44,7224,0
2017-05-11,107.94,108.64,107.78,108.42,9523,0
2017-05-12,109.28,109.94,109.25,109.59,8619,0
2017-05-15,109.35,109.46,109.01,109.09,8376,0
2017-05-16,109.51,110.41,109.51,109.71,21447,0
2017-05-17,111.24,112.61,110.89,112.09,33221,0
2017-05-18,112.76,113.13,112.03,112.49,14491,0
2017-05-19,112.49,113.19,111.95,112.67,45290,0
2017-05-22,112.56,112.82,112.08,112.22,7180,0
2017-05-23,112.49,112.49,110.91,110.91,50944,0
2017-05-24,111.62,111.99,111.44,111.94,31063,0
2017-05-25,111.57,112.11,111.57,111.99,4958,0
2017-05-26,112.53,112.84,112.26,112.44,9033,0
2017-05-30,112.98,113.49,112.89,113.2,9364,0
2017-05-31,113.18,114.17,113.18,113.79,15685,0
2017-06-01,113.34,114.12,113.29,113.7,12341,0
2017-06-02,115.35,116.37,115.33,115.69,6870,0
2017-06-05,114.98,115.33,114.57,114.57,13341,0
2017-06-06,116.06,116.18,115.44,115.74,21535,0
2017-06-07,115.21,115.66,114.58,114.64,7839,0
2017-06-08,114.81,114.81,113.92,114.21,9257,0
2017-06-09,113.71,114.23,113.32,114.05,6468,0
2017-06-12,113.65,114.91,113.58,113.82,7658,0
2017-06-13,113.35,114.17,113.35,114.17,9326,0
2017-06-14,116.1,117.15,115.9,116.57,24555,0
2017-06-15,116.68,116.91,116.3,116.68,18437,0
2017-06-16,116.47,117.03,116.44,116.92,6296,0
2017-06-19,117.09,117.23,116.61,116.99,9180,0
2017-06-20,117.72,118.63,117.72,118.4,6860,0
2017-06-21,118.52,119.15,117.81,119.06,10688,0
2017-06-22,119.08,119.26,118.49,119.26,3239,0
2017-06-23,118.99,119.44,118.96,119.2,41580,0
2017-06-26,120.33,120.59,119.85,120.1,29186,0
2017-06-27,119.11,119.11,118,118.14,15332,0
2017-06-28,117.48,117.75,116.91,117.49,8146,0
2017-06-29,115.69,116.42,115.47,116.01,13096,0
2017-06-30,115.57,116.17,115.36,115.7,8199,0
2017-07-03,115.92,115.92,114.58,114.94,4081,0
2017-07-05,114.9,115.36,114.69,115.05,28983,0
2017-07-06,113.89,114.21,112.95,113.53,36037,0
2017-07-07,112.67,113.02,112.52,112.63,16875,0
2017-07-10,112.81,113.07,112.68,112.74,3299,0
2017-07-11,112.93,113.44,112.6,112.98,3913,0
2017-07-12,114.06,114.19,113.63,114.01,14403,0
2017-07-13,113.82,113.82,112.77,113.01,12755,0
2017-07-14,114.07,114.17,112.98,113.08,31395,0
2017-07-17,113.33,114.17,113.16,113.59,10618,0
2017-07-18,114.69,115.39,114.54,115.07,18253,0
2017-07-19,115.31,115.44,115.15,115.22,7492,0
2017-07-20,116.33,116.49,115.71,115.79,22038,0
2017-07-21,116.54,116.9,116.45,116.53,7057,0
2017-07-24,116.23,116.4,115.73,115.81,3226,0
2017-07-25,114.21,114.36,113.3,113.36,11855,0
2017-07-26,113.11,114.03,113,113.78,7122,0
2017-07-27,112.71,113,112.22,112.68,13373,0
2017-07-28,112.75,113.88,112.75,113.65,13698,0
2017-07-31,113.24,114.1,112.96,113.83,23745,0
2017-08-01,113.32,115.37,113.32,115.36,18287,0
2017-08-02,115.85,116.14,115.5,115.53,8379,0
2017-08-03,116.18,117.45,116.18,117.34,3474,0
2017-08-04,116.17,116.2,115.23,115.75,82824,0
2017-08-07,115.56,116.2,115.31,116.2,9311,0
2017-08-08,115.18,115.31,114.81,115.21,4728,0
2017-08-09,117.19,117.19,116.33,116.33,28635,0
2017-08-10,116.94,118.19,116.75,118,21430,0
2017-08-11,117.13,118.06,117.13,118.06,6713,0
2017-08-14,117.42,117.72,117.05,117.05,2931,0
2017-08-15,115.67,116.62,115.37,116.34,27089,0
2017-08-16,115.82,117.22,115.82,117.14,7042,0
2017-08-17,116.97,118.21,116.92,118.04,13117,0
2017-08-18,118.62,118.98,117.72,118.05,18298,0
2017-08-21,118.31,118.54,118.11,118.44,3668,0
2017-08-22,118.16,118.4,117.63,118.02,8317,0
2017-08-23,118.86,119.25,118.6,119.25,10565,0
2017-08-24,118.61,119.08,118.28,118.48,8267,0
2017-08-25,118.62,119.24,118.39,119.22,4549,0
2017-08-28,118.69,119.01,118.36,118.91,4014,0
2017-08-29,120.39,120.4,118.95,119.12,12692,0
2017-08-30,118.67,119.48,118.64,119.36,12164,0
2017-08-31,119.57,120.04,119.34,119.76,14242,0
2017-09-01,119.11,119.11,117.98,118.03,48257,0
2017-09-05,119.79,120.97,119.79,120.88,14154,0
2017-09-06,121.04,121.25,119.66,119.66,8264,0
2017-09-07,121.24,122.41,121.22,121.76,6488,0
2017-09-08,121.84,121.84,120.91,121.16,4860,0
2017-09-11,119.69,120.16,118.79,119.02,28190,0
2017-09-12,118.83,118.83,118.01,118.41,8954,0
2017-09-13,118.67,118.67,117.72,117.72,11606,0
2017-09-14,117.93,118.39,117.91,118.39,11311,0
2017-09-15,118.85,118.88,118.33,118.58,4119,0
2017-09-18,118.32,118.32,117.32,117.58,5696,0
2017-09-19,117.33,117.33,117.17,117.17,3178,0
2017-09-20,117.63,117.82,117,117.82,8398,0
2017-09-21,117.99,118.21,117.61,117.78,3799,0
2017-09-22,118.34,118.46,117.94,117.96,3002,0
2017-09-25,118.21,119.52,118.21,119.09,11281,0
2017-09-26,118.81,118.9,118.61,118.9,1270,0
2017-09-27,116.3,116.84,115.86,115.87,44029,0
2017-09-28,115.08,115.61,114.82,115.61,6684,0
2017-09-29,115.42,116.6,115.3,115.76,17556,0
2017-10-02,116.3,116.63,115.45,115.45,11478,0
2017-10-03,115.01,115.755,115.01,115.59,8006,0
2017-10-04,115.58,115.89,115.11,115.65,10883,0
2017-10-05,115.43,115.43,114.83,114.95,29681,0
2017-10-06,114.4,115.501,114.09,114.742,9253,0
2017-10-09,115.125,115.13,114.64,115.08,2475,0
2017-10-10,115.49,116.36,115.41,115.41,7218,0
2017-10-11,115.65,115.909,115.51,115.72,6295,0
2017-10-12,115.92,116.68,115.501,116.63,61760,0
2017-10-13,117.68,118,116.88,117.8,7903,0
2017-10-16,117.56,117.907,117.06,117.56,14195,0
2017-10-17,117.46,118.512,117.46,118.21,18874,0
2017-10-18,117.06,117.06,116.47,116.75,5737,0
2017-10-19,117.64,118.111,117.34,117.49,13734,0
2017-10-20,115.41,115.637,114.81,115.25,9413,0
2017-10-23,115.73,116.27,115.21,115.38,10288,0
2017-10-24,114.538,114.55,114.18,114.47,5380,0
2017-10-25,113.33,113.831,112.77,113.69,4868,0
2017-10-26,113.81,113.81,113.12,113.16,14224,0
2017-10-27,113.89,114.76,113.53,114.12,24900,0
2017-10-30,114.75,116.05,114.53,116.05,7366,0
2017-10-31,116.01,116.5,115.83,116.195,10330,0
2017-11-01,116.2,117.42,116.2,116.78,17171,0
2017-11-02,117.13,117.6,117.1,117.6,5548,0
2017-11-03,117.75,118.63,117.75,118.04,48702,0
2017-11-06,118.45,118.847,118.371,118.69,29111,0
2017-11-07,119.769,119.79,119.54,119.54,7604,0
2017-11-08,119.84,119.851,118.97,119.15,24620,0
2017-11-09,118.419,118.568,118.413,118.568,1725,0
2017-11-10,116.9,116.9,115.72,116.26,5643,0