Date,Open,High,Low,Close,Volume,OpenInt
2009-08-05,13.542,13.542,13.542,13.542,0,0
2009-08-06,14.896,15.269,14.048,14.607,26802362,0
2009-08-07,14.58,15.132,14.474,14.833,2718374,0
2009-08-10,15.014,15.014,14.093,14.419,2681426,0
2009-08-11,14.427,14.446,13.995,14.148,2553448,0
2009-08-12,14.58,14.625,14.138,14.446,1607465,0
2009-08-13,14.446,15.095,14.446,14.942,1274368,0
2009-08-14,14.896,15.347,14.672,14.988,706411,0
2009-08-17,14.689,14.779,14.625,14.644,281764,0
2009-08-18,14.878,15.53,14.762,15.412,1602285,0
2009-08-19,15.204,16.197,15.169,16.151,2293595,0
2009-08-20,16.207,16.207,15.611,16.034,2084606,0
2009-08-21,16.062,16.226,15.871,16.089,956435,0
2009-08-24,15.818,16.116,15.619,15.8,1131514,0
2009-08-25,15.935,16.159,15.845,16.116,587835,0
2009-08-26,15.972,16.116,15.484,16.116,784825,0
2009-08-27,16.116,16.441,15.845,16.394,1286044,0
2009-08-28,16.341,17.157,16.253,16.674,1434299,0
2009-08-31,16.568,16.611,16.08,16.432,1112833,0
2009-09-01,16.479,16.647,15.295,16.116,1532353,0
2009-09-02,16.034,16.479,15.783,15.962,1432570,0
2009-09-03,16.226,16.226,15.347,15.757,4051198,0
2009-09-04,16.025,16.253,15.791,16.034,1283256,0
2009-09-08,16.034,16.188,15.757,15.979,636752,0
2009-09-09,16.116,16.116,15.548,15.583,610494,0
2009-09-10,15.356,15.765,15.305,15.394,459876,0
2009-09-11,15.347,15.645,14.934,15.24,687029,0
2009-09-14,15.024,15.259,14.727,15.033,1788223,0
2009-09-15,15.574,15.664,15.014,15.511,2201026,0
2009-09-16,15.709,16.025,15.449,15.871,2239995,0
2009-09-17,15.943,16.159,14.924,15.024,1601993,0
2009-09-18,14.961,15.365,14.607,14.625,996643,0
2009-09-21,14.699,15.014,14.327,14.995,612458,0
2009-09-22,15.311,15.681,15.186,15.574,1233888,0
2009-09-23,15.907,16.062,15.619,15.709,587344,0
2009-09-24,15.645,16.116,15.123,15.791,862510,0
2009-09-25,15.783,15.783,15.44,15.466,518842,0
2009-09-28,15.635,16.116,15.375,15.935,258656,0
2009-09-29,15.845,16.107,15.305,15.375,395055,0
2009-09-30,15.347,15.645,15.311,15.412,567747,0
2009-10-01,15.347,15.431,14.634,14.727,731562,0
2009-10-02,14.625,14.771,14.356,14.527,697244,0
2009-10-05,14.537,14.924,14.446,14.886,209139,0
2009-10-06,15.113,15.53,14.843,14.869,519879,0
2009-10-07,14.961,14.995,14.374,14.561,323073,0
2009-10-08,14.544,14.607,14.391,14.455,617182,0
2009-10-09,14.427,14.851,14.391,14.672,964135,0
2009-10-12,14.644,14.851,14.484,14.754,1427421,0
2009-10-13,14.616,15.049,14.58,14.924,617258,0
2009-10-14,15.204,15.347,14.934,15.222,774093,0
2009-10-15,15.709,16.207,15.44,15.493,2317037,0
2009-10-16,15.557,15.557,14.634,14.833,1399735,0
2009-10-19,14.86,15.024,14.502,14.663,2373394,0
2009-10-20,14.754,15.104,14.689,14.924,541542,0
2009-10-21,14.779,15.269,14.544,14.886,258854,0
2009-10-22,14.745,14.745,14.093,14.699,1089212,0
2009-10-23,14.561,14.814,14.374,14.492,1256102,0
2009-10-26,14.364,14.553,14.275,14.3,179796,0
2009-10-27,14.4,14.436,13.777,13.949,364133,0
2009-10-28,13.995,13.995,13.446,13.48,688899,0
2009-10-29,13.497,13.724,13.289,13.577,1310593,0
2009-10-30,13.633,13.715,13.427,13.542,308018,0
2009-11-02,13.633,13.633,13.289,13.427,306299,0
2009-11-03,13.251,13.382,13.038,13.085,402740,0
2009-11-04,13.182,13.768,12.936,13.345,891870,0
2009-11-05,13.559,14.21,13.409,13.831,303577,0
2009-11-06,13.831,14.165,13.427,13.806,285153,0
2009-11-09,13.777,14.21,13.624,14.138,280115,0
2009-11-10,14.165,14.165,13.706,13.949,162558,0
2009-11-11,14.022,14.022,13.652,13.867,169923,0
2009-11-12,13.902,14.4,13.902,14.083,143885,0
2009-11-13,14.093,14.22,13.912,14.067,68780,0
2009-11-16,14.111,14.634,14.022,14.455,172698,0
2009-11-17,14.291,14.616,14.067,14.51,109004,0
2009-11-18,14.58,14.58,14.275,14.474,127903,0
2009-11-19,14.3,14.346,13.768,14.058,129107,0
2009-11-20,14.048,14.129,13.822,13.939,469247,0
2009-11-23,14.031,14.093,13.68,13.715,515275,0
2009-11-24,13.633,13.84,13.551,13.777,578967,0
2009-11-25,13.885,14.427,13.867,13.995,149858,0
2009-11-27,13.662,14.337,13.595,14.319,68208,0
2009-11-30,14.327,14.436,13.768,14.319,306200,0
2009-12-01,14.356,14.754,14.356,14.41,462754,0
2009-12-02,14.474,14.544,13.885,14.093,937495,0
2009-12-03,14.067,14.391,14.067,14.382,562494,0
2009-12-04,14.807,15.085,14.083,14.915,1048673,0
2009-12-07,14.896,15.286,14.896,15.23,341795,0
2009-12-08,14.995,15.32,14.942,15.123,276247,0
2009-12-09,14.995,15.177,14.754,15.177,107016,0
2009-12-10,15.169,15.338,15.123,15.14,282910,0
2009-12-11,15.068,15.077,14.86,14.971,85632,0
2009-12-14,15.113,15.259,15.068,15.212,248918,0
2009-12-15,15.212,15.259,15.085,15.113,155508,0
2009-12-16,15.24,15.466,15.113,15.347,349594,0
2009-12-17,15.269,15.329,14.571,14.727,164967,0
2009-12-18,14.718,15.169,14.653,14.798,462761,0
2009-12-21,15.159,15.212,14.771,14.886,159770,0
2009-12-22,14.896,15.104,14.653,15.104,346349,0
2009-12-23,15.123,15.204,15.033,15.15,247451,0
2009-12-24,15.095,15.347,15.095,15.15,34019,0
2009-12-28,15.123,16.071,15.123,15.69,880909,0
2009-12-29,15.818,15.962,15.709,15.828,252056,0
2009-12-30,15.628,16.053,15.628,15.972,335045,0
2009-12-31,15.9,16.513,15.9,16.513,615602,0
2010-01-04,16.522,17.065,16.26,17.027,596608,0
2010-01-05,17.11,17.372,16.341,17.157,333432,0
2010-01-06,17.11,17.426,16.784,17.288,590393,0
2010-01-07,17.19,17.306,16.838,17.181,300968,0
2010-01-08,17.065,17.426,17.017,17.306,321036,0
2010-01-11,17.335,17.652,17.181,17.418,567857,0
2010-01-12,17.279,17.279,16.919,17.157,1015269,0
2010-01-13,17.12,17.12,16.479,16.631,1045392,0
2010-01-14,16.684,17.036,16.385,16.639,1180017,0
2010-01-15,16.758,16.758,16.385,16.47,177411,0
2010-01-19,16.159,16.385,15.619,16.08,422242,0
2010-01-20,15.989,16.26,15.747,16.216,214560,0
2010-01-21,16.134,16.693,16.062,16.235,374931,0
2010-01-22,16.142,16.304,15.69,15.853,1022854,0
2010-01-25,15.953,16.071,15.765,15.935,289430,0
2010-01-26,15.375,16.253,15.204,16.034,847723,0
2010-01-27,15.925,16.207,15.574,15.719,771449,0
2010-01-28,15.845,16.017,15.574,15.998,16013332,0
2010-01-29,15.998,16.124,15.574,15.69,3718140,0
2010-02-01,15.69,15.972,15.611,15.8,564295,0
2010-02-02,15.809,16.071,15.664,15.979,1963610,0
2010-02-03,15.836,15.972,15.783,15.907,1424322,0
2010-02-04,15.69,15.871,15.403,15.548,1524801,0
2010-02-05,15.574,15.635,14.988,15.53,596631,0
2010-02-08,15.421,15.611,15.23,15.356,551901,0
2010-02-09,15.384,15.69,15.186,15.338,209974,0
2010-02-10,15.222,15.295,14.905,15.169,640108,0
2010-02-11,15.132,15.574,14.896,15.466,409788,0
2010-02-12,15.329,15.7,15.159,15.671,180682,0
2010-02-16,15.709,15.809,15.593,15.783,468092,0
2010-02-17,15.89,15.89,15.503,15.719,562304,0
2010-02-18,15.775,15.8,15.619,15.757,511556,0
2010-02-19,15.8,15.907,15.671,15.828,414882,0
2010-02-22,15.8,15.881,15.557,15.664,937583,0
2010-02-23,15.664,15.791,15.466,15.69,2016038,0
2010-02-24,15.8,16.134,15.719,16.017,943951,0
2010-02-25,16.253,16.602,15.972,16.332,2569230,0
2010-02-26,16.295,16.423,16.216,16.385,310841,0
2010-03-01,16.885,16.972,16.36,16.522,966034,0
2010-03-02,16.423,16.919,16.423,16.903,1086469,0
2010-03-03,16.928,18.002,16.928,17.073,1177820,0
2010-03-04,17.165,17.372,16.703,17.207,439282,0
2010-03-05,17.198,17.75,17.198,17.479,417136,0
2010-03-08,17.587,17.623,17.234,17.435,245810,0
2010-03-09,17.549,18.057,17.288,17.47,1021926,0
2010-03-10,17.568,18.04,17.479,17.822,603502,0
2010-03-11,17.867,18.031,17.867,17.931,437077,0
2010-03-12,17.967,18.057,17.549,17.741,551953,0
2010-03-15,17.66,17.66,17.181,17.53,198435,0
2010-03-16,17.53,17.768,17.297,17.605,179681,0
2010-03-17,17.689,18.048,17.66,17.959,342668,0
2010-03-18,18.002,18.057,17.587,18.04,234480,0
2010-03-19,18.057,18.309,17.778,18.155,704896,0
2010-03-22,17.941,18.193,17.786,18.002,524324,0
2010-03-23,18.04,18.328,18.012,18.254,312178,0
2010-03-24,18.235,18.235,17.67,17.714,169957,0
2010-03-25,17.831,17.831,17.435,17.741,646237,0
2010-03-26,17.75,18.235,17.75,17.976,581492,0
2010-03-29,18.138,18.418,18.002,18.254,327864,0
2010-03-30,18.309,18.515,18.021,18.4,391930,0
2010-03-31,18.41,18.674,18.212,18.563,733156,0
2010-04-01,18.683,18.776,18.138,18.505,359518,0
2010-04-05,18.683,18.693,17.867,18.291,677877,0
2010-04-06,18.103,18.804,18.057,18.674,261168,0
2010-04-07,18.58,18.724,18.418,18.488,160149,0
2010-04-08,18.488,18.488,18.128,18.147,155219,0
2010-04-09,18.147,18.183,17.903,18.066,219577,0
2010-04-12,17.984,18.193,17.76,18.075,317509,0
2010-04-13,17.931,18.272,17.831,18.193,262076,0
2010-04-14,18.627,19.464,18.505,19.454,529672,0
2010-04-15,19.502,19.862,19.502,19.826,680919,0
2010-04-16,19.835,19.844,19.566,19.754,380837,0
2010-04-19,19.574,19.899,19.232,19.772,539102,0
2010-04-20,20.289,20.658,20.024,20.197,942090,0
2010-04-21,20.315,20.604,19.375,19.718,598253,0
2010-04-22,19.718,19.736,18.933,19.436,713326,0
2010-04-23,19.344,19.517,19.036,19.397,208861,0
2010-04-26,19.277,19.881,19.232,19.674,282374,0
2010-04-27,19.736,19.736,18.795,18.961,277564,0
2010-04-28,19.121,19.222,18.674,18.97,347615,0
2010-04-29,19.259,19.683,19.259,19.322,352663,0
2010-04-30,19.473,19.584,18.497,18.515,399001,0
2010-05-03,18.645,19.384,18.41,19.068,469440,0
2010-05-04,18.933,18.933,17.984,18.103,615809,0
2010-05-05,18.002,18.112,17.335,17.689,694007,0
2010-05-06,17.67,17.679,16.748,17.335,1013910,0
2010-05-07,17.372,17.605,16.595,17.418,667327,0
2010-05-10,18.057,18.879,18.057,18.724,990626,0
2010-05-11,18.357,18.776,18.212,18.655,240737,0
2010-05-12,18.563,18.889,18.505,18.708,391292,0
2010-05-13,18.804,18.804,18.348,18.471,323309,0
2010-05-14,18.428,18.497,17.804,18.263,559131,0
2010-05-17,18.282,18.525,17.984,18.525,324391,0
2010-05-18,18.599,18.851,18.002,18.128,374712,0
2010-05-19,17.912,18.309,17.091,18.075,641285,0
2010-05-20,17.848,18.328,17.549,18.147,1231956,0
2010-05-21,17.967,18.282,17.642,17.885,911801,0
2010-05-24,17.831,18.057,17.435,17.506,531864,0
2010-05-25,17.157,17.462,16.722,17.362,753614,0
2010-05-26,17.66,18.437,17.587,18.075,1047913,0
2010-05-27,18.392,19.454,18.319,19.268,1180373,0
2010-05-28,19.349,19.401,18.328,18.645,881038,0
2010-06-01,18.655,18.952,18.365,18.41,505084,0
2010-06-02,18.365,19.059,18.365,19.059,954487,0
2010-06-03,19.015,19.862,19.015,19.557,715826,0
2010-06-04,19.322,19.357,18.58,18.785,349609,0
2010-06-07,18.851,19.05,18.553,18.751,814316,0
2010-06-08,18.908,19.05,18.618,19.041,1320668,0
2010-06-09,19.185,19.772,18.924,19.023,888768,0
2010-06-10,19.411,19.835,19.401,19.683,1118560,0
2010-06-11,19.411,19.844,19.349,19.798,878140,0
2010-06-14,20,20.008,19.241,19.419,1485188,0
2010-06-15,19.636,20.493,19.473,20.087,1338186,0
2010-06-16,20.06,21.207,19.909,20.658,2982070,0
2010-06-17,21.027,21.387,20.792,21.081,2274538,0
2010-06-18,21.027,21.245,20.595,20.802,1408809,0
2010-06-21,21.117,21.127,20.206,20.756,787558,0
2010-06-22,20.667,20.802,19.953,20.096,1329970,0
2010-06-23,20.315,20.493,19.419,20.35,1267198,0
2010-06-24,20.449,20.475,18.716,19.176,1968330,0
2010-06-25,19.357,19.928,19.068,19.384,10620003,0
2010-06-28,19.446,19.736,18.525,19.636,1070402,0
2010-06-29,19.213,19.222,18.385,18.933,1470222,0
2010-06-30,18.859,19.242,18.662,19.014,1489877,0
2010-07-01,19.251,19.454,18.674,19.329,1274057,0
2010-07-02,19.392,19.584,19.204,19.473,612926,0
2010-07-06,19.692,20.051,18.734,18.841,1172680,0
2010-07-07,18.734,19.584,18.505,19.566,1051438,0
2010-07-08,19.646,19.862,19.277,19.674,322699,0
2010-07-09,19.628,19.872,19.411,19.872,360428,0
2010-07-12,19.727,20.206,19.366,19.953,553161,0
2010-07-13,20.142,20.315,19.991,20.297,729730,0
2010-07-14,20.315,20.639,20.06,20.123,596293,0
2010-07-15,20.087,20.766,19.781,20.683,925388,0
2010-07-16,20.484,20.719,19.844,19.853,730867,0
2010-07-19,19.909,20.197,19.665,20.105,582713,0
2010-07-20,19.89,19.945,19.502,19.862,788799,0
2010-07-21,20.016,20.187,19.61,19.656,557713,0
2010-07-22,19.89,20.7,19.763,20.632,930004,0
2010-07-23,20.673,20.884,20.315,20.658,699669,0
2010-07-26,20.667,20.719,19.781,20.586,763300,0
2010-07-27,20.632,20.82,20.07,20.242,1076569,0
2010-07-28,20.206,20.359,19.656,19.683,393167,0
2010-07-29,19.781,19.853,19.287,19.656,565198,0
2010-07-30,19.483,19.781,19.041,19.646,307285,0
2010-08-02,19.844,20.586,19.502,19.709,1119159,0
2010-08-03,19.61,19.772,19.295,19.502,462485,0
2010-08-04,19.584,20.27,19.185,20.17,683169,0
2010-08-05,19.963,20.541,19.963,20.531,513743,0
2010-08-06,20.366,20.522,20.216,20.395,300809,0
2010-08-09,20.475,20.7,20.297,20.673,251059,0
2010-08-10,20.385,20.604,20.042,20.132,412205,0
2010-08-11,18.543,18.734,17.409,18.263,2585609,0
2010-08-12,18.463,18.86,18.235,18.428,2029496,0
2010-08-13,18.4,18.553,18.012,18.048,4383619,0
2010-08-16,18.048,18.328,17.795,18.301,1645670,0
2010-08-17,18.41,18.7,18.319,18.392,858176,0
2010-08-18,18.348,18.795,18.138,18.734,923568,0
2010-08-19,18.664,18.823,18.4,18.515,652466,0
2010-08-20,18.319,18.553,18.319,18.446,460490,0
2010-08-23,18.456,18.571,18.254,18.418,639092,0
2010-08-24,18.057,18.488,18.012,18.272,1210628,0
2010-08-25,18.282,18.437,17.795,18.319,1242815,0
2010-08-26,18.525,18.98,18.291,18.599,860399,0
2010-08-27,18.618,18.645,18.066,18.338,1134380,0
2010-08-30,18.245,18.385,17.994,18.057,653900,0
2010-08-31,17.876,18.284,17.787,18.195,702040,0
2010-09-01,18.328,19.287,18.202,18.961,1228815,0
2010-09-02,19.148,19.176,18.804,19.005,337475,0
2010-09-03,19.111,19.148,18.716,18.943,563871,0
2010-09-07,18.767,18.952,18.471,18.58,486481,0
2010-09-08,18.563,18.683,17.867,18.128,1174447,0
2010-09-09,18.174,18.328,17.597,17.76,1716750,0
2010-09-10,17.642,17.741,16.621,16.838,2732213,0
2010-09-13,16.945,17.216,16.937,17.11,1289344,0
2010-09-14,17,18.219,16.803,17.967,1341831,0
2010-09-15,17.875,18.155,17.073,17.251,1225399,0
2010-09-16,17.165,17.741,17.157,17.381,949885,0
2010-09-17,17.516,18.348,17.426,18.093,1594125,0
2010-09-20,18.183,18.943,17.867,18.627,1384216,0
2010-09-21,18.734,19.789,18.446,18.751,1076469,0
2010-09-22,18.776,19.366,18.693,18.741,1577007,0
2010-09-23,18.645,19.547,18.254,19.259,1144838,0
2010-09-24,19.303,19.665,19.251,19.483,868925,0
2010-09-27,19.844,19.963,19.619,19.817,737958,0
2010-09-28,19.953,20.242,19.692,20.132,725109,0
2010-09-29,20.132,20.315,19.972,20.161,429686,0
2010-09-30,20.204,20.765,20.168,20.321,1158920,0
2010-10-01,20.422,20.458,20.18,20.431,685800,0
2010-10-04,20.403,20.431,19.789,20.142,870095,0
2010-10-05,20.26,20.422,20.087,20.27,453951,0
2010-10-06,20.242,20.484,19.718,20.114,1136669,0
2010-10-07,20.17,20.737,20.096,20.658,903543,0
2010-10-08,20.449,20.503,19.909,20.042,1229986,0
2010-10-11,20.096,20.279,19.928,20.17,429227,0
2010-10-12,20.216,20.216,19.628,19.881,946999,0
2010-10-13,20.051,20.078,19.446,19.862,1051087,0
2010-10-14,19.89,20.315,19.674,20.242,940032,0
2010-10-15,20.359,20.512,19.781,20.484,935107,0
2010-10-18,20.549,20.567,20.233,20.531,512376,0
2010-10-19,20.197,20.512,19.953,20.216,577787,0
2010-10-20,20.35,20.449,19.937,19.953,338962,0
2010-10-21,20.042,20.051,19.772,19.817,383936,0
2010-10-22,19.862,20.307,19.817,20.297,579233,0
2010-10-25,20.315,20.875,20.233,20.639,717172,0
2010-10-26,20.586,21.198,20.44,21.146,1637811,0
2010-10-27,21.136,21.441,20.937,21.397,1246114,0
2010-10-28,21.633,21.711,20.847,21.155,1497180,0
2010-10-29,21.229,22.531,21.092,22.284,1493520,0
2010-11-01,22.12,22.329,21.46,21.514,949766,0
2010-11-02,21.758,22.065,21.551,21.739,447467,0
2010-11-03,21.776,22.364,21.633,22.282,647825,0
2010-11-04,22.536,22.904,22.273,22.834,1088806,0
2010-11-05,22.895,23.203,22.707,22.904,686204,0
2010-11-08,22.707,23.095,22.508,22.798,414661,0
2010-11-09,22.851,22.978,22.373,22.415,451788,0
2010-11-10,22.434,22.508,22.011,22.219,296783,0
2010-11-11,22.029,22.661,21.533,22.434,1342115,0
2010-11-12,22.401,23.302,22.174,23.222,1073441,0
2010-11-15,23.428,23.437,22.642,22.725,552320,0
2010-11-16,22.589,22.634,22.047,22.481,631001,0
2010-11-17,22.453,22.751,22.12,22.209,706347,0
2010-11-18,22.364,22.715,22.282,22.634,735431,0
2010-11-19,22.508,22.87,22.424,22.815,356709,0
2010-11-22,22.932,23.483,22.87,23.483,1005456,0
2010-11-23,23.384,23.528,23.167,23.455,714773,0
2010-11-24,23.582,23.834,23.537,23.744,912538,0
2010-11-26,23.701,24.423,23.627,24.385,609004,0
2010-11-29,24.44,24.466,23.798,24.305,1130313,0
2010-11-30,24.305,24.602,23.554,23.571,6011672,0
2010-12-01,23.909,24.376,23.735,24.251,1829918,0
2010-12-02,24.341,25.713,24.225,25.649,2115189,0
2010-12-03,25.281,25.281,23.881,23.971,2841092,0
2010-12-06,24.243,24.277,23.735,24.243,993728,0
2010-12-07,22.356,22.834,22.102,22.443,13001122,0
2010-12-08,22.563,23.24,22.443,22.932,5435808,0
2010-12-09,23.24,23.936,23.086,23.843,3771415,0
2010-12-10,24.105,24.105,23.618,23.834,1547236,0
2010-12-13,24.015,24.105,23.789,23.997,1348653,0
2010-12-14,24.06,24.15,23.446,23.735,1047794,0
2010-12-15,23.909,24.261,23.393,23.834,1994197,0
2010-12-16,24.014,24.964,23.851,24.956,2705322,0
2010-12-17,24.999,25.641,24.856,25.433,3113889,0
2010-12-20,25.181,25.677,25.008,25.109,1617225,0
2010-12-21,25.234,25.361,24.98,25.172,1655798,0
2010-12-22,25.234,25.452,24.729,25.408,1063296,0
2010-12-23,25.398,25.694,25.198,25.398,651770,0
2010-12-27,25.305,26.128,25.118,25.965,1474321,0
2010-12-28,25.974,26.002,25.479,25.552,646322,0
2010-12-29,25.684,25.883,25.413,25.846,697301,0
2010-12-30,25.856,26.121,25.593,26.075,754817,0
2010-12-31,25.85,25.87,25.541,25.65,618580,0
2011-01-03,25.821,25.911,24.989,25.1,1598945,0
2011-01-04,25.1,25.552,24.35,25.281,1801104,0
2011-01-05,25.144,25.433,25.054,25.271,1056303,0
2011-01-06,25.315,25.759,25.073,25.75,1063055,0
2011-01-07,25.731,25.74,25.082,25.523,916844,0
2011-01-10,25.514,26.274,25.216,26.092,1704018,0
2011-01-11,26.31,26.417,26.04,26.398,1500685,0
2011-01-12,26.435,26.483,25.297,25.433,1727757,0
2011-01-13,25.641,25.876,25.297,25.595,1068225,0
2011-01-14,25.587,26.236,25.281,26.192,951176,0
2011-01-18,24.963,25.181,24.586,25.054,11096216,0
2011-01-19,25.281,25.731,24.837,25.063,3300118,0
2011-01-20,24.999,25.118,24.628,25.008,2321779,0
2011-01-21,25.216,25.433,24.971,25.073,1132952,0
2011-01-24,25.333,25.479,24.9,25.361,2380715,0
2011-01-25,25.416,25.416,24.738,25.297,1611334,0
2011-01-26,25.398,25.623,25.1,25.505,1684563,0
2011-01-27,25.658,26.579,25.658,26.379,4131516,0
2011-01-28,26.454,26.509,25.162,25.323,1385013,0
2011-01-31,25.311,26.072,25.239,25.923,1451315,0
2011-02-01,26.04,26.633,25.965,26.245,1753557,0
2011-02-02,26.201,26.543,25.911,26.002,1251520,0
2011-02-03,25.984,26.706,25.821,26.552,1365181,0
2011-02-04,26.895,28.187,26.833,28.17,2734332,0
2011-02-07,28.142,28.422,27.59,27.799,1081231,0
2011-02-08,28.35,29.118,27.987,28.81,3841582,0
2011-02-09,28.829,29.749,28.666,29.587,4754350,0
2011-02-10,29.79,29.799,29.028,29.327,3881540,0
2011-02-11,29.37,30.11,29.181,30.056,2887102,0
2011-02-14,30.315,31.013,30.315,30.735,2879357,0
2011-02-15,30.596,30.933,30.174,30.438,2191630,0
2011-02-16,30.615,31.237,30.523,31.04,1396128,0
2011-02-18,30.541,30.761,30.362,30.559,1573066,0
2011-02-22,29.956,30.01,29.007,29.433,2228219,0
2011-02-23,29.778,29.795,27.907,28.294,3685159,0
2011-02-24,28.755,30.803,28.583,30.68,3913350,0
2011-02-25,30.912,31.227,30.513,31.02,2119038,0
2011-02-28,30.714,31.174,30.24,30.686,1804055,0
2011-03-01,29.121,29.317,28.748,28.956,11222012,0
2011-03-02,28.991,29.382,28.927,29.31,2948049,0
2011-03-03,29.608,29.861,29.211,29.799,3638174,0
2011-03-04,29.843,29.926,29.354,29.608,2270377,0
2011-03-07,29.759,29.795,28.503,28.876,1850610,0
2011-03-08,28.821,29.392,28.523,29.245,2171159,0
2011-03-09,28.532,28.794,27.933,27.987,4865589,0
2011-03-10,27.826,28.097,27.22,27.996,4008447,0
2011-03-11,27.889,28.458,27.725,28.197,1454820,0
2011-03-14,28.07,28.143,27.735,27.987,1817922,0
2011-03-15,27.28,28.24,26.948,28.052,2192600,0
2011-03-16,28.014,28.143,26.61,26.758,3154574,0
2011-03-17,27.399,27.437,25.593,26.537,4010117,0
2011-03-18,27.22,27.598,27.028,27.446,3391263,0
2011-03-21,27.68,28.197,27.68,28.052,2203570,0
2011-03-22,28.197,28.332,27.561,27.799,1676531,0
2011-03-23,27.808,28.079,27.473,28.07,1365840,0
2011-03-24,28.304,28.359,27.699,28.125,1477079,0
2011-03-25,28.088,28.233,27.853,27.924,1007736,0
2011-03-28,27.942,28.513,27.826,28.052,1186498,0
2011-03-29,27.843,28.161,27.708,28.033,1624828,0
2011-03-30,28.351,28.594,27.708,28.504,1917031,0
2011-03-31,28.593,28.785,27.889,28.156,1745766,0
2011-04-01,28.513,28.878,28.115,28.532,1770758,0
2011-04-04,28.359,28.594,27.12,27.699,2075824,0
2011-04-05,27.835,29.327,27.708,28.667,2258491,0
2011-04-06,29.139,29.745,28.73,29.661,2361095,0
2011-04-07,29.754,29.843,29.245,29.392,1831654,0
2011-04-08,29.745,29.997,29.211,29.482,921307,0
2011-04-11,29.236,29.536,28.73,29.175,982774,0
2011-04-12,28.983,29.112,27.951,28.396,2081204,0
2011-04-13,28.85,29.227,28.341,28.784,969090,0
2011-04-14,28.541,28.775,27.789,28.125,1297569,0
2011-04-15,27.987,28.821,27.68,28.73,1338754,0
2011-04-18,28.414,28.695,27.635,28.603,889494,0
2011-04-19,28.566,28.956,28.458,28.756,799477,0
2011-04-20,29.13,29.527,28.91,29.473,1232028,0
2011-04-21,29.527,29.926,29.437,29.509,920770,0
2011-04-25,29.6,29.6,28.965,29.185,662767,0
2011-04-26,29.49,29.49,28.831,29.281,1173215,0
2011-04-27,29.202,30.321,29.112,30.223,1085004,0
2011-04-28,30.143,30.613,29.745,29.773,796920,0
2011-04-29,29.82,30.319,29.616,30.284,901739,0
2011-05-02,30.397,30.538,29.799,30.006,782329,0
2011-05-03,30.133,30.258,29.089,29.117,1299407,0
2011-05-04,29.364,29.518,28.893,29.455,826213,0
2011-05-05,29.206,30.231,29.041,30.086,904754,0
2011-05-06,30.556,31.682,30.435,31.6,2106989,0
2011-05-09,31.682,32.261,31.366,32.098,1518189,0
2011-05-10,32.316,32.748,32.233,32.413,1850464,0
2011-05-11,32.416,32.655,32.163,32.472,1528276,0
2011-05-12,32.477,32.65,31.526,31.735,2237686,0
2011-05-13,31.717,32.052,31.573,31.582,1118111,0
2011-05-16,31.409,31.665,30.903,31.011,835146,0
2011-05-17,31.174,31.174,30.613,31.02,1388599,0
2011-05-18,31.129,31.455,30.469,31.347,755907,0
2011-05-19,31.591,31.735,31.347,31.508,780642,0
2011-05-20,31.492,31.873,31.049,31.13,1454206,0
2011-05-23,30.705,30.715,28.765,28.991,2753437,0
2011-05-24,29.085,29.245,28.495,28.702,3111799,0
2011-05-25,29.689,31.391,29.518,31.227,7423362,0
2011-05-26,31.246,31.545,30.46,31.418,2033760,0
2011-05-27,31.5,31.793,30.931,31.691,1892239,0
2011-05-31,30.651,30.84,30.293,30.585,11838824,0
2011-06-01,30.631,31.002,30.46,30.565,3736913,0
2011-06-02,30.603,30.912,29.852,30.34,2557092,0
2011-06-03,30.519,30.903,29.958,30.677,4509244,0
2011-06-06,30.784,30.784,30.107,30.17,1527043,0
2011-06-07,30.593,31.002,30.231,30.82,5506593,0
2011-06-08,30.593,30.931,30.095,30.24,1935909,0
2011-06-09,31.049,31.357,30.546,30.986,3585869,0
2011-06-10,31.029,31.13,30.213,30.564,1574010,0
2011-06-13,30.564,31.057,29.848,30.293,2546764,0
2011-06-14,30.556,31.191,30.546,30.976,2413138,0
2011-06-15,30.986,31.13,30.396,30.46,2114790,0
2011-06-16,30.249,30.377,29.637,30.285,2398729,0
2011-06-17,30.564,30.714,29.215,29.496,2226518,0
2011-06-20,29.46,30.086,29.215,29.723,2107627,0
2011-06-21,29.913,31.22,29.815,30.922,2031698,0
2011-06-22,30.838,32.934,30.452,32.671,4229116,0
2011-06-23,32.2,32.734,31.611,32.509,4199451,0
2011-06-24,32.472,32.518,31.764,32.237,11310241,0
2011-06-27,32.264,32.69,31.764,32.171,1992494,0
2011-06-28,32.499,33.927,32.499,33.536,3431963,0
2011-06-29,33.843,34.296,33.253,34.224,2829553,0
2011-06-30,34.306,35.12,33.712,34.488,2901051,0
2011-07-01,34.688,35.387,34.678,35.088,1994976,0
2011-07-05,35.169,35.468,34.951,35.359,1048778,0
2011-07-06,35.193,35.466,34.745,35.466,1356541,0
2011-07-07,35.512,35.804,34.977,35.088,2547530,0
2011-07-08,34.589,34.678,33.608,34.451,2227140,0
2011-07-11,33.761,34.597,33.672,33.935,1605702,0
2011-07-12,33.753,33.795,31.774,32.137,3820805,0
2011-07-13,32.444,32.916,31.811,32.108,2143982,0
2011-07-14,32.171,33.118,31.855,31.927,2463283,0
2011-07-15,32.101,32.627,31.718,32.228,1514414,0
2011-07-18,32.02,32.408,31.22,31.764,1320287,0
2011-07-19,32.034,33.09,31.888,32.855,1971868,0
2011-07-20,32.916,33.58,32.602,32.734,1633847,0
2011-07-21,32.583,33.753,32.425,33.362,2258499,0
2011-07-22,33.336,33.935,32.925,33.644,1509938,0
2011-07-25,33.253,33.253,32.574,32.753,1582355,0
2011-07-26,32.933,33.537,32.862,33.272,3002601,0
2011-07-27,33.082,33.263,30.338,30.519,4464589,0
2011-07-28,30.76,31.588,29.412,31.441,5183304,0
2011-07-29,30.513,31.133,29.795,30.521,4232581,0
2011-08-01,30.856,30.948,29.905,30.133,2621774,0
2011-08-02,29.814,30.688,29.076,29.085,2317859,0
2011-08-03,29.667,29.806,28.426,29.75,1874075,0
2011-08-04,29.229,29.494,28.01,28.047,2868088,0
2011-08-05,28.381,29.486,26.4,26.627,4820356,0
2011-08-08,25.984,26.32,23.978,24.675,4815134,0
2011-08-09,25.123,26.946,24.895,26.89,4640054,0
2011-08-10,26.4,27.561,25.938,26.545,3353093,0
2011-08-11,27.109,28.269,26.861,27.873,2982099,0
2011-08-12,28.579,29.041,28.044,28.172,2836426,0
2011-08-15,28.426,29.406,28.306,28.689,1488749,0
2011-08-16,28.442,28.751,27.827,28.107,1923682,0
2011-08-17,28.434,29.07,27.78,27.863,2095949,0
2011-08-18,27.052,27.137,25.665,25.964,2540299,0
2011-08-19,25.984,27.001,25.549,25.675,1389313,0
2011-08-22,26.128,26.228,24.785,25.086,2841942,0
2011-08-23,25.249,26.591,24.741,26.554,3965911,0
2011-08-24,29.06,30.367,28.48,29.286,7640972,0
2011-08-25,29.142,29.286,27.961,28.025,2761725,0
2011-08-26,27.755,28.619,26.955,28.61,2304569,0
2011-08-29,29.041,29.858,28.815,29.815,1482961,0
2011-08-30,29.541,30.649,29.286,30.067,1889029,0
2011-08-31,30.22,31.309,29.719,30.048,2524671,0
2011-09-01,29.975,30.086,28.569,28.643,3430597,0
2011-09-02,28.109,28.62,27.689,28.254,1399826,0
2011-09-06,27.672,28.574,27.428,28.558,1300116,0
2011-09-07,29.229,30.168,29.167,29.675,1608046,0
2011-09-08,29.195,30.268,29.131,30.031,2135638,0
2011-09-09,29.684,30.177,29.038,29.312,2097001,0
2011-09-12,28.903,30.556,28.859,30.435,2255399,0
2011-09-13,30.435,31.306,30.041,31.152,2259914,0
2011-09-14,31.315,33.371,31.222,33.179,5201543,0
2011-09-15,33.509,34.237,32.962,33.442,3293319,0
2011-09-16,33.292,33.554,32.697,33.217,1980582,0
2011-09-19,32.761,34.583,32.234,34.001,3597838,0
2011-09-20,34.136,34.381,33.017,33.063,2976585,0
2011-09-21,33.272,34.583,32.661,32.751,3618424,0
2011-09-22,31.714,31.869,30.012,30.934,3903518,0
2011-09-23,30.83,31.907,30.396,31.68,2292334,0
2011-09-26,31.695,31.933,30.547,31.042,2782141,0
2011-09-27,31.588,31.998,31.279,31.397,2314929,0
2011-09-28,30.059,30.575,29.939,30.05,11699786,0
2011-09-29,30.348,30.547,29.375,30.196,5391097,0
2011-09-30,30.153,30.383,29.52,29.833,5676474,0
2011-10-03,29.731,30.249,28.83,29.028,4024830,0
2011-10-04,28.974,29.795,28.092,29.44,4087028,0
2011-10-05,29.375,29.768,28.764,29.684,3857846,0
2011-10-06,29.814,30.177,29.394,29.994,2729164,0
2011-10-07,30.177,30.435,29.611,29.931,1379855,0
2011-10-10,30.041,31.004,30.041,30.641,4128560,0
2011-10-11,30.604,30.867,30.041,30.339,1428248,0
2011-10-12,30.513,30.812,29.957,30.632,2662211,0
2011-10-13,30.396,31.797,30.293,31.004,6613908,0
2011-10-14,31.841,32.6,31.662,32.497,3428318,0
2011-10-17,32.336,32.487,31.688,31.917,2339622,0
2011-10-18,31.797,32.742,31.779,32.625,1532154,0
2011-10-19,32.261,32.27,31.406,31.523,3329869,0
2011-10-20,31.433,31.695,30.149,30.934,2570227,0
2011-10-21,31.241,31.406,30.425,30.803,2648404,0
2011-10-24,31.023,32.414,30.951,32.178,2822043,0
2011-10-25,31.714,32.187,31.279,31.352,2703877,0
2011-10-26,31.86,31.98,30.622,30.744,2541663,0
2011-10-27,31.176,31.635,30.469,30.734,4742341,0
2011-10-28,30.915,30.943,28.3,30.575,7865033,0
2011-10-31,30.062,31.125,30.024,30.743,3929038,0
2011-11-01,29.759,30.425,29.385,30.041,1779090,0
2011-11-02,30.435,30.495,29.494,29.675,2355114,0
2011-11-03,30.505,31.409,29.864,31.254,3454760,0
2011-11-04,30.769,31.592,30.761,31.3,1511393,0
2011-11-07,31.26,31.496,30.594,31.478,1899174,0
2011-11-08,31.615,31.732,30.83,31.615,1040811,0
2011-11-09,30.996,31.441,30.105,30.249,1531632,0
2011-11-10,30.642,30.735,29.937,30.14,1050137,0
2011-11-11,30.453,31.306,30.259,31.214,1269120,0
2011-11-14,31.06,31.231,29.885,30.123,1764574,0
2011-11-15,30.012,30.513,29.778,30.031,1782966,0
2011-11-16,29.831,30.31,29.01,29.22,1887202,0
2011-11-17,29.139,29.237,28.174,28.403,1905835,0
2011-11-18,28.648,28.747,26.86,27.183,3545859,0
2011-11-21,26.737,27.071,26.207,26.809,3997460,0
2011-11-22,26.964,27.511,26.492,26.773,2329700,0
2011-11-23,26.398,26.746,26.098,26.369,2616512,0
2011-11-25,26.117,26.52,25.771,25.888,983240,0
2011-11-28,26.728,26.889,25.597,26.017,5234759,0
2011-11-29,26.017,26.728,25.961,26.281,3460330,0
2011-11-30,26.733,27.41,26.381,27.237,4019090,0
2011-12-01,27.145,27.655,26.51,27.228,5342240,0
2011-12-02,27.559,28.804,27.452,28.366,5917756,0
2011-12-05,28.693,29.076,28.018,28.255,3183464,0
2011-12-06,28.156,28.403,27.36,28.046,2972321,0
2011-12-07,27.881,28.575,27.708,28.42,2748363,0
2011-12-08,28.385,28.804,27.844,27.926,3229298,0
2011-12-09,27.331,27.899,27.123,27.863,3222045,0
2011-12-12,26.054,26.977,25.112,26.821,4034747,0
2011-12-13,26.892,27.386,26.465,26.618,3583518,0
2011-12-14,26.361,26.73,25.732,26.134,2320646,0
2011-12-15,26.493,26.74,26.134,26.18,2616340,0
2011-12-16,26.446,26.665,25.752,26.328,9885224,0
2011-12-19,26.353,26.353,25.038,25.185,2818539,0
2011-12-20,25.532,26.511,25.522,26.353,3239415,0
2011-12-21,26.353,26.564,25.185,25.512,2571413,0
2011-12-22,25.695,26.637,25.485,26.528,3049162,0
2011-12-23,26.711,27.065,26.37,26.864,1287147,0
2011-12-27,26.757,26.995,26.537,26.821,874384,0
2011-12-28,26.839,26.848,26.189,26.273,1463100,0
2011-12-29,26.38,26.701,26.282,26.618,1118091,0
2011-12-30,26.476,26.658,26.199,26.381,914975,0
2012-01-03,26.959,27.578,26.408,26.465,2519518,0
2012-01-04,26.436,26.591,25.687,26.007,2215657,0
2012-01-05,26.044,26.282,25.761,26.044,2196092,0
2012-01-06,25.969,26.098,25.613,25.878,2664500,0
2012-01-09,26.785,27.78,26.74,27.624,3663043,0
2012-01-10,27.899,28.456,27.77,28.017,2934936,0
2012-01-11,28.055,28.93,27.962,28.521,2727937,0
2012-01-12,28.521,29.19,28.174,28.958,2173897,0
2012-01-13,28.813,29.25,28.531,28.861,2655473,0
2012-01-17,28.977,29.492,28.766,28.931,3476729,0
2012-01-18,30.093,31.995,29.964,31.025,4843269,0
2012-01-19,30.971,31.4,30.717,30.735,3450852,0
2012-01-20,30.651,31.116,30.479,30.907,2566518,0
2012-01-23,30.944,30.989,30.425,30.769,2201431,0
2012-01-24,30.761,31.3,30.707,30.962,3366935,0
2012-01-25,31.455,31.583,30.804,31.034,3320326,0
2012-01-26,31.088,31.472,30.936,31.155,2793586,0
2012-01-27,30.962,31.518,30.897,31.062,3223612,0
2012-01-30,30.717,31.088,30.486,30.832,1814838,0
2012-01-31,31.053,31.154,30.501,31.024,1774896,0
2012-02-01,31.436,31.904,31.207,31.648,4305837,0
2012-02-02,31.813,32.157,31.765,31.995,3958716,0
2012-02-03,32.213,32.431,31.967,32.112,2605263,0
2012-02-06,32.032,32.039,31.207,31.355,2062415,0
2012-02-07,31.391,31.668,31.034,31.611,1546128,0
2012-02-08,31.622,31.997,31.483,31.887,1644340,0
2012-02-09,32.006,32.282,31.805,32.115,1289710,0
2012-02-10,31.904,32.361,31.4,31.527,973366,0
2012-02-13,31.857,32.151,31.088,31.82,1413188,0
2012-02-14,31.601,31.939,31.254,31.546,2003962,0
2012-02-15,31.923,32.431,31.82,31.977,2173004,0
2012-02-16,32.023,32.863,31.737,32.781,1834344,0
2012-02-17,32.625,32.715,31.847,32.213,1947618,0
2012-02-21,32.269,32.8,32.251,32.421,2236950,0
2012-02-22,32.307,33.2,32.307,32.818,2662509,0
2012-02-23,32.724,34.059,32.643,33.997,5207729,0
2012-02-24,34.143,34.191,33.062,33.197,2113945,0
2012-02-27,32.855,33.997,32.487,33.802,2474751,0
2012-02-28,33.668,34.208,33.418,33.831,2360761,0
2012-02-29,33.769,34.461,33.558,34.377,3774391,0
2012-03-01,34.497,34.554,33.969,34.114,1372821,0
2012-03-02,34.079,34.098,33.207,33.454,2144144,0
2012-03-05,33.374,33.41,32.26,32.404,2721758,0
2012-03-06,31.641,32.435,31.631,32.282,2180820,0
2012-03-07,32.382,32.879,32.236,32.674,1098816,0
2012-03-08,33.178,33.649,32.997,33.292,1825652,0
2012-03-09,33.328,33.658,32.95,33.612,1455658,0
2012-03-12,33.574,33.693,32.997,33.454,954263,0
2012-03-13,33.802,34.438,33.711,34.401,1411330,0
2012-03-14,34.373,35.08,33.821,33.925,2437437,0
2012-03-15,34.069,34.639,33.84,34.639,1771495,0
2012-03-16,34.713,35.593,34.557,34.766,2563932,0
2012-03-19,34.648,35.005,34.508,34.913,932670,0
2012-03-20,34.585,34.995,34.401,34.886,1923078,0
2012-03-21,34.822,35.409,34.721,35.19,1482923,0
2012-03-22,35.023,35.172,34.729,34.812,2145325,0
2012-03-23,34.704,35.014,34.42,34.951,1620190,0
2012-03-26,35.28,35.64,34.831,35.63,1818021,0
2012-03-27,35.493,35.795,35.207,35.574,1918246,0
2012-03-28,35.621,35.657,34.666,34.831,1819402,0
2012-03-29,34.537,35.198,34.401,35.172,1300541,0
2012-03-30,35.28,35.978,34.995,35.749,2639117,0
2012-04-02,35.675,35.786,34.961,35.493,1566456,0
2012-04-03,35.272,35.768,34.978,35.198,1315682,0
2012-04-04,34.905,34.978,34.024,34.317,1430709,0
2012-04-05,34.373,34.841,34.262,34.518,1118660,0
2012-04-09,34.107,34.585,34.006,34.474,1188970,0
2012-04-10,34.298,34.62,33.549,33.758,2187973,0
2012-04-11,33.988,35.052,33.85,34.381,1738034,0
2012-04-12,34.518,35.272,34.401,34.995,1365270,0
2012-04-13,34.784,34.794,34.133,34.2,974616,0
2012-04-16,34.42,34.464,33.942,33.988,1922149,0
2012-04-17,34.279,34.812,34.143,34.62,1231374,0
2012-04-18,34.447,34.685,34.04,34.381,963272,0
2012-04-19,33.925,34.115,32.666,32.757,3157945,0
2012-04-20,32.796,32.796,30.83,31.446,8764405,0
2012-04-23,30.98,31.034,30.402,30.483,4786895,0
2012-04-24,30.449,30.51,29.703,29.977,4060327,0
2012-04-25,31.677,32.355,31.337,32.088,4513946,0
2012-04-26,31.822,32.338,31.566,32.16,1770524,0
2012-04-27,32.188,32.39,31.65,31.738,1870509,0
2012-04-30,31.575,31.757,31.273,31.631,1467718,0
2012-05-01,31.677,32.061,31.346,31.612,1282110,0
2012-05-02,31.309,31.979,31.061,31.906,964493,0
2012-05-03,31.84,31.859,30.535,30.602,2039872,0
2012-05-04,30.208,30.602,28.959,29.014,4272235,0
2012-05-07,28.95,29.346,28.629,28.712,2163627,0
2012-05-08,28.521,29.052,28.346,28.941,3127646,0
2012-05-09,28.593,28.657,28.181,28.501,2681144,0
2012-05-10,28.62,28.757,28.098,28.327,2429809,0
2012-05-11,28.154,28.575,28.08,28.384,3165531,0
2012-05-14,28.145,28.852,27.95,28.558,2022880,0
2012-05-15,28.611,29.042,28.355,28.483,2342962,0
2012-05-16,28.493,29.042,28.173,28.227,2119119,0
2012-05-17,28.364,28.384,27.564,27.583,1692285,0
2012-05-18,27.731,27.749,27.254,27.538,2491372,0
2012-05-21,27.521,28.355,27.246,28.355,3130485,0
2012-05-22,28.384,28.823,28.28,28.685,3104104,0
2012-05-23,29.071,30.812,28.897,30.751,5174748,0
2012-05-24,30.687,30.751,29.75,29.824,2732360,0
2012-05-25,29.905,30.639,29.877,30.412,1684951,0
2012-05-29,30.775,31.659,30.466,31.602,2088891,0
2012-05-30,31.144,31.234,30.153,30.325,2860048,0
2012-05-31,30.527,30.63,29.787,30.363,2088272,0
2012-06-01,29.752,29.971,28.305,28.416,4239656,0
2012-06-04,28.639,29.032,27.685,28.006,4331189,0
2012-06-05,28.058,28.887,27.881,28.812,3930119,0
2012-06-06,29.172,30.259,28.968,30.24,2463478,0
2012-06-07,30.665,30.712,30.148,30.221,2518223,0
2012-06-08,30.121,31.225,29.818,31.042,2738155,0
2012-06-11,31.273,31.428,30.402,30.493,1683358,0
2012-06-12,30.551,31.346,30.551,31.115,2013490,0
2012-06-13,31.105,31.643,30.866,31.225,2244597,0
2012-06-14,31.134,31.144,30.093,30.694,2573059,0
2012-06-15,30.74,31.643,30.722,31.392,1984913,0
2012-06-18,31.282,32.325,31.154,32.029,1862687,0
2012-06-19,32.173,32.25,31.694,31.973,2078488,0
2012-06-20,32.064,32.745,32.055,32.497,3176306,0
2012-06-21,32.477,32.611,31.688,31.77,2514956,0
2012-06-22,31.75,32.296,31.68,32.064,6033946,0
2012-06-25,31.722,31.919,31.376,31.52,2354644,0
2012-06-26,31.623,31.899,31.291,31.688,2024685,0
2012-06-27,31.713,32.306,31.633,32.157,1238856,0
2012-06-28,31.798,32.01,31.263,31.614,1838581,0
2012-06-29,32.267,33.116,32.266,33.079,2060906,0
2012-07-02,32.958,33.347,32.497,32.699,2371916,0
2012-07-03,32.655,32.986,32.655,32.929,1063922,0
2012-07-05,32.929,33.133,32.681,32.784,930745,0
2012-07-06,32.709,32.726,31.392,31.77,1597073,0
2012-07-09,31.789,31.88,30.517,30.674,2384768,0
2012-07-10,30.959,31.392,30.637,30.8,2315725,0
2012-07-11,30.783,30.914,30.34,30.498,2055507,0
2012-07-12,30.33,30.398,29.613,30.019,2294316,0
2012-07-13,29.991,30.637,29.928,30.542,1822237,0
2012-07-16,30.379,30.489,29.836,30.167,1493386,0
2012-07-17,30.498,30.608,30.009,30.446,1957611,0
2012-07-18,30.398,31.376,30.321,31.134,2304103,0
2012-07-19,31.816,33.541,31.713,33.207,3763218,0
2012-07-20,33.125,33.168,32.477,32.507,1623660,0
2012-07-23,31.919,32.064,31.079,31.779,1638869,0
2012-07-24,31.955,32.333,31.115,31.493,1058964,0
2012-07-25,31.484,32.02,31.162,31.52,2221548,0
2012-07-26,32.259,32.92,32.25,32.655,1421818,0
2012-07-27,32.977,33.604,32.754,33.292,1247874,0
2012-07-30,33.463,33.814,32.91,33.143,1307093,0
2012-07-31,33.392,34.682,33.372,34.001,2560976,0
2012-08-01,34.195,34.203,33.55,33.804,1673847,0
2012-08-02,33.492,34.222,33.263,33.669,1427274,0
2012-08-03,34.23,34.514,33.786,34.195,1555471,0
2012-08-06,34.266,34.495,34.092,34.157,1226627,0
2012-08-07,34.349,34.672,34.147,34.461,1673951,0
2012-08-08,34.514,34.736,34.322,34.533,1863739,0
2012-08-09,34.128,34.618,34.102,34.386,1084797,0
2012-08-10,34.303,34.486,33.881,34.23,1591273,0
2012-08-13,34.23,34.23,33.253,33.417,2291697,0
2012-08-14,33.843,33.881,33.149,33.31,2639867,0
2012-08-15,33.216,33.751,33.168,33.703,1734685,0
2012-08-16,33.814,34.222,33.814,34.01,2809676,0
2012-08-17,34.782,34.902,33.541,33.944,3254295,0
2012-08-20,34.043,34.043,32.627,33.133,2764026,0
2012-08-21,32.894,33.686,32.894,33.521,2082004,0
2012-08-22,33.4,33.794,33.207,33.622,1438078,0
2012-08-23,33.392,33.445,32.91,33.187,1308799,0
2012-08-24,33.187,33.483,33.024,33.216,1414130,0
2012-08-27,33.236,33.292,32.841,32.958,1444067,0
2012-08-28,33.014,33.558,32.877,33.417,1662630,0
2012-08-29,33.531,33.963,33.372,33.723,1297117,0
2012-08-30,33.632,33.632,33.033,33.187,1483687,0
2012-08-31,33.436,33.909,33.088,33.694,1439681,0
2012-09-04,33.512,33.713,32.554,33.07,2336341,0
2012-09-05,32.812,32.821,32.296,32.414,1756413,0
2012-09-06,32.841,33.919,32.421,33.733,2483456,0
2012-09-07,33.824,33.936,33.263,33.354,1719682,0
2012-09-10,33.133,33.347,32.202,32.25,1762314,0
2012-09-11,32.287,32.774,32.092,32.211,1347902,0
2012-09-12,32.45,32.707,32.259,32.46,1497978,0
2012-09-13,32.507,32.62,31.741,32.315,2374071,0
2012-09-14,32.333,32.709,31.973,32.306,3692592,0
2012-09-17,32.421,32.611,32.139,32.507,1660196,0
2012-09-18,32.47,32.554,32.072,32.546,1139070,0
2012-09-19,32.516,32.785,32.163,32.44,2246803,0
2012-09-20,32.007,32.314,30.75,31.238,4348511,0
2012-09-21,31.776,33.431,31.776,32.868,7415993,0
2012-09-24,32.394,32.526,31.684,32.027,4774155,0
2012-09-25,31.989,32.387,30.481,30.552,3674245,0
2012-09-26,30.302,31.045,29.979,30.971,4458469,0
2012-09-27,30.713,32.387,30.517,32.305,4443980,0
2012-09-28,31.887,32.413,31.563,32.271,2798995,0
2012-10-01,32.526,32.896,31.98,32.107,2170602,0
2012-10-02,32.305,32.305,31.558,31.859,1846981,0
2012-10-03,31.962,32.44,31.867,31.999,2944564,0
2012-10-04,31.999,31.999,31.469,31.859,1234286,0
2012-10-05,32.137,32.655,31.629,31.877,1633188,0
2012-10-08,31.469,31.684,31.201,31.36,1084539,0
2012-10-09,31.007,31.228,30.58,31.09,2243914,0
2012-10-10,31.174,31.201,30.129,30.165,1563932,0
2012-10-11,30.552,30.99,30.138,30.481,1487414,0
2012-10-12,30.293,30.552,30.12,30.523,2888182,0
2012-10-15,30.637,30.877,30.359,30.723,1852209,0
2012-10-16,30.821,32.017,30.759,31.795,2009725,0
2012-10-17,31.553,32.027,31.36,31.572,1448779,0
2012-10-18,31.534,31.84,31.295,31.515,1377709,0
2012-10-19,31.581,31.639,30.455,30.723,2062165,0
2012-10-22,30.99,31.177,30.542,30.916,1372827,0
2012-10-23,30.507,30.867,30.379,30.766,1183302,0
2012-10-24,31.035,31.09,30.165,30.293,1460792,0
2012-10-25,30.609,31.228,30.58,31.191,1663294,0
2012-10-26,31.191,31.46,30.916,31.314,1363716,0
2012-10-31,31.118,31.191,30.374,30.57,2468697,0
2012-11-01,30.811,31.989,30.59,31.932,2022952,0
2012-11-02,32.127,32.257,31.414,31.442,2076795,0
2012-11-05,30.542,31.859,30.532,31.766,1499666,0
2012-11-06,31.795,32.655,31.667,32.655,2165631,0
2012-11-07,32.191,32.497,31.37,31.433,2241878,0
2012-11-08,32.387,32.387,31.314,31.322,1433122,0
2012-11-09,31.469,31.469,30.935,30.99,1532544,0
2012-11-12,31.082,31.327,30.746,31.108,821821,0
2012-11-13,30.784,31.304,30.711,30.802,1200630,0
2012-11-14,31.174,31.37,30.427,30.57,1302269,0
2012-11-15,30.614,30.75,29.697,29.849,1484895,0
2012-11-16,29.815,29.969,29.322,29.564,2580718,0
2012-11-19,29.877,30.383,29.626,30.31,1800310,0
2012-11-20,30.84,30.99,30.082,30.369,1286147,0
2012-11-21,30.34,30.505,30.101,30.379,842811,0
2012-11-23,30.532,31.228,30.408,31.055,883395,0
2012-11-26,31.118,31.691,30.925,31.506,1789308,0
2012-11-27,31.342,31.962,31.098,31.581,2219805,0
2012-11-28,31.118,32.053,31.108,31.97,1838142,0
2012-11-29,32.295,32.795,32.137,32.487,2059421,0
2012-11-30,32.017,32.791,31.379,32.487,4498003,0
2012-12-03,32.756,32.931,32.053,32.219,1891089,0
2012-12-04,32.324,32.546,32.108,32.324,1825649,0
2012-12-05,32.431,32.546,31.932,31.962,1715057,0
2012-12-06,32.027,32.536,31.896,32.507,1293411,0
2012-12-07,31.684,31.989,31.424,31.7,9188684,0
2012-12-10,31.822,31.952,31.563,31.887,2900255,0
2012-12-11,32.08,32.286,31.776,31.989,4713086,0
2012-12-12,32.201,32.286,31.887,31.999,5323413,0
2012-12-13,32.394,32.403,31.09,31.191,7151475,0
2012-12-14,30.695,30.792,28.231,28.823,10664858,0
2012-12-17,28.952,29.618,28.712,29.61,7625634,0
2012-12-18,29.833,30.082,29.331,29.868,4474226,0
2012-12-19,29.887,30.082,29.564,29.61,2703443,0
2012-12-20,29.664,29.84,29.083,29.527,2570020,0
2012-12-21,28.824,29.22,28.702,29.025,3788252,0
2012-12-24,28.961,28.998,28.675,28.833,863702,0
2012-12-26,28.897,29.217,28.481,28.581,1765202,0
2012-12-27,28.766,29.148,28.408,29.035,2975895,0
2012-12-28,28.749,29.13,28.656,28.833,2119332,0
2012-12-31,28.998,29.416,28.666,29.295,2878476,0
2013-01-02,30.016,30.599,29.84,30.12,3966747,0
2013-01-03,30.046,30.524,29.934,30.275,2516740,0
2013-01-04,30.268,30.33,29.796,30.082,2929164,0
2013-01-07,30.007,30.072,29.712,29.915,1817333,0
2013-01-08,30.036,30.268,29.702,29.712,2265444,0
2013-01-09,30.082,30.507,29.951,30.369,3182389,0
2013-01-10,30.971,31.09,30.56,31.026,4817465,0
2013-01-11,31.045,31.809,30.997,31.786,5171868,0
2013-01-14,31.137,32.043,31.137,31.999,5321688,0
2013-01-15,31.747,31.877,31.304,31.351,3644769,0
2013-01-16,31.295,32.035,31.257,31.989,2989236,0
2013-01-17,32.191,32.368,32.017,32.219,2275812,0
2013-01-18,32.043,32.163,31.756,31.877,2034344,0
2013-01-22,31.887,32.034,31.776,31.877,1491891,0
2013-01-23,32.249,32.394,31.629,31.859,2462588,0
2013-01-24,31.201,31.756,31.09,31.406,4814906,0
2013-01-25,31.314,31.733,31.304,31.619,3790936,0
2013-01-28,31.84,31.962,31.572,31.916,4155343,0
2013-01-29,31.747,32.127,31.639,31.999,2563898,0
2013-01-30,31.925,32.7,31.921,32.44,2720951,0
2013-01-31,32.878,33.405,32.627,33.109,7321036,0
2013-02-01,33.314,33.599,33.152,33.562,3022155,0
2013-02-04,33.09,33.517,32.526,32.563,4688901,0
2013-02-05,32.646,32.922,32.45,32.775,3175454,0
2013-02-06,32.612,33.128,32.481,32.988,2248382,0
2013-02-07,32.988,32.988,31.967,32.36,4584578,0
2013-02-08,32.655,32.887,32.44,32.691,3561563,0
2013-02-11,32.746,33.036,32.394,32.765,3241013,0
2013-02-12,32.582,32.719,32.191,32.526,3373379,0
2013-02-13,32.573,32.852,32.295,32.554,2872692,0
2013-02-14,32.477,33.016,32.387,32.988,3497346,0
2013-02-15,32.912,33.119,32.378,32.526,2735121,0
2013-02-19,32.394,32.904,32.21,32.9,2635638,0
2013-02-20,32.842,33.072,32.09,32.09,3593528,0
2013-02-21,31.906,32.095,30.507,31.166,6682472,0
2013-02-22,31.442,31.906,31.201,31.553,2048743,0
2013-02-25,31.591,31.68,30.489,30.498,3309368,0
2013-02-26,30.666,30.916,30.23,30.666,3733381,0
2013-02-27,31.285,31.814,31.128,31.182,3886249,0
2013-02-28,31.182,31.756,30.848,31.676,3758161,0
2013-03-01,31.396,31.553,30.785,31.191,3403209,0
2013-03-04,31.064,31.191,30.552,31.045,1837128,0
2013-03-05,31.267,31.804,31.174,31.776,3296188,0
2013-03-06,31.747,32.181,31.667,32.127,2658732,0
2013-03-07,32.108,32.516,31.84,32.368,3321279,0
2013-03-08,32.44,32.775,32.378,32.646,2127026,0
2013-03-11,32.47,33.008,32.368,32.636,3043668,0
2013-03-12,32.602,32.891,32.394,32.813,2428309,0
2013-03-13,32.842,33.413,32.636,33.314,2970412,0
2013-03-14,33.367,34.229,33.349,33.933,4694126,0
2013-03-15,33.969,34.041,33.145,33.323,3721520,0
2013-03-18,32.931,33.23,32.44,32.636,3099498,0
2013-03-19,32.756,33.152,32.431,32.672,3608479,0
2013-03-20,33.026,33.395,32.719,33.257,3201798,0
2013-03-21,32.949,33.271,32.688,33.09,2989210,0
2013-03-22,33.286,33.538,32.92,33.315,1859731,0
2013-03-25,33.377,33.396,32.802,33.052,1385016,0
2013-03-26,33.19,33.479,33.09,33.305,1026896,0
2013-03-27,33.006,33.247,32.802,33.161,1596994,0
2013-03-28,33.315,33.432,33.015,33.406,1584051,0
2013-04-01,33.332,33.498,32.743,32.885,1988190,0
2013-04-02,33.098,33.135,32.355,32.455,2473798,0
2013-04-03,32.455,32.637,31.729,31.925,1966308,0
2013-04-04,31.983,32.27,31.6,32.195,1649376,0
2013-04-05,31.648,32.03,31.014,31.945,1552742,0
2013-04-08,31.935,32.261,31.61,32.253,1327873,0
2013-04-09,32.3,32.688,31.841,32.364,1720283,0
2013-04-10,32.39,33.035,32.373,32.92,1592335,0
2013-04-11,32.792,33.422,32.579,33.151,1964699,0
2013-04-12,33.035,33.062,32.162,32.483,1732809,0
2013-04-15,32.27,32.318,31.382,31.433,2647347,0
2013-04-16,31.711,32.195,31.502,32.176,2416964,0
2013-04-17,31.405,31.423,30.038,30.153,6878960,0
2013-04-18,30.798,30.968,29.075,29.192,4412142,0
2013-04-19,29.108,29.664,28.688,29.089,3995612,0
2013-04-22,29.182,29.626,28.445,29.386,3911273,0
2013-04-23,29.644,30.168,29.516,30.122,2744827,0
2013-04-24,30.122,30.556,29.819,30.353,3446136,0
2013-04-25,30.529,30.883,30.269,30.362,2700183,0
2013-04-26,30.323,30.323,29.74,29.878,3325576,0
2013-04-29,30.103,30.511,29.962,30.269,2195523,0
2013-04-30,30.214,30.214,29.358,29.74,5643203,0
2013-05-01,29.833,29.844,29.08,29.144,4066592,0
2013-05-02,29.358,29.99,29.135,29.859,3558348,0
2013-05-03,30.132,30.14,29.634,29.664,5042306,0
2013-05-06,29.824,30.614,29.74,30.519,3530001,0
2013-05-07,30.633,30.661,30.214,30.278,1816497,0
2013-05-08,30.362,31.19,30.309,31.172,2733559,0
2013-05-09,31.155,31.711,31.08,31.515,3244946,0
2013-05-10,31.6,31.767,31.474,31.691,1681187,0
2013-05-13,31.479,31.758,31.256,31.284,1606839,0
2013-05-14,31.246,31.469,31.014,31.359,1712814,0
2013-05-15,31.321,31.814,31.209,31.806,1821229,0
2013-05-16,31.797,32.121,31.544,31.827,2659610,0
2013-05-17,32.093,32.364,31.973,32.037,2949224,0
2013-05-20,31.861,32.152,31.861,32.046,1491687,0
2013-05-21,32.205,32.688,32.046,32.652,2229111,0
2013-05-22,32.551,32.792,31.851,32.157,3640220,0
2013-05-23,31.861,31.964,31.488,31.61,3068103,0
2013-05-24,31.506,31.729,31.336,31.729,1624654,0
2013-05-28,32.131,32.205,31.648,32.046,2248034,0
2013-05-29,31.983,32.29,31.777,32.037,2448347,0
2013-05-30,33.684,35.573,33.591,35.193,8877553,0
2013-05-31,34.73,35.607,34.533,35.107,3592833,0
2013-06-03,35.062,35.107,34.045,34.71,2924161,0
2013-06-04,34.8,35.535,34.791,35.175,3559006,0
2013-06-05,35.117,35.145,34.262,34.431,1614028,0
2013-06-06,34.607,34.634,33.911,34.198,3195058,0
2013-06-07,34.207,34.73,33.638,34.7,3302712,0
2013-06-10,34.895,34.903,34.234,34.27,2832762,0
2013-06-11,33.9,34.207,33.74,33.769,2331874,0
2013-06-12,34.112,34.131,33.238,33.479,2289716,0
2013-06-13,33.45,34.78,33.341,34.733,3109649,0
2013-06-14,34.762,35.381,34.678,35.184,2324999,0
2013-06-17,35.381,35.884,35.315,35.652,2641784,0
2013-06-18,35.604,36.318,35.549,36.271,2925551,0
2013-06-19,36.212,36.381,35.634,35.634,2567829,0
2013-06-20,35.296,35.51,34.557,34.688,3380127,0
2013-06-21,34.668,35.082,34.275,34.987,8551483,0
2013-06-24,34.614,34.622,33.787,34.341,3937854,0
2013-06-25,34.752,35.184,34.454,34.725,2779838,0
2013-06-26,34.995,35.306,34.622,34.866,2207366,0
2013-06-27,35.082,35.416,34.903,34.931,2816183,0
2013-06-28,34.631,35.21,34.407,34.987,2457003,0
2013-07-01,35.426,35.445,34.95,35.202,2900340,0
2013-07-02,35.52,36.484,35.401,36.018,4313858,0
2013-07-03,35.932,36.381,35.689,36.118,1625811,0
2013-07-05,36.145,36.672,35.718,36.328,1543514,0
2013-07-08,36.436,36.532,34.808,34.884,2419168,0
2013-07-09,35.306,35.537,34.987,35.175,1480220,0
2013-07-10,35.175,35.894,35.043,35.874,1854483,0
2013-07-11,35.127,36.128,35.082,36.118,1791601,0
2013-07-12,36.212,36.484,36.202,36.455,1959570,0
2013-07-15,36.464,36.578,35.529,35.576,2302508,0
2013-07-16,35.718,36.633,35.718,36.381,3339144,0
2013-07-17,36.513,37.196,36.371,36.428,2563218,0
2013-07-18,36.271,36.39,35.053,35.194,3958400,0
2013-07-19,35.333,35.709,35.103,35.426,1897157,0
2013-07-22,35.783,35.783,35.137,35.371,1054367,0
2013-07-23,35.643,35.718,35.107,35.202,1762883,0
2013-07-24,34.884,35.556,34.498,34.527,2190857,0
2013-07-25,34.164,34.614,33.976,34.537,2725689,0
2013-07-26,34.193,34.489,34.022,34.427,1309426,0
2013-07-29,34.275,34.537,34.049,34.248,1399001,0
2013-07-30,34.397,34.631,34.014,34.489,1244845,0
2013-07-31,34.641,34.688,34.22,34.331,1409932,0
2013-08-01,34.659,35.117,34.472,35.005,2083258,0
2013-08-02,34.903,35.091,34.566,35.091,1622480,0
2013-08-05,34.838,35.005,34.594,34.65,1257854,0
2013-08-06,34.566,34.586,34.35,34.498,1147257,0
2013-08-07,34.604,34.921,34.331,34.903,1926896,0
2013-08-08,35.194,35.194,34.894,34.931,2072259,0
2013-08-09,34.798,34.857,34.388,34.472,1480554,0
2013-08-12,34.479,35.381,34.393,35.286,1055579,0
2013-08-13,35.416,35.679,34.931,35.586,1469456,0
2013-08-14,35.475,35.51,34.771,34.838,1631592,0
2013-08-15,33.77,34.576,33.459,33.713,2682898,0
2013-08-16,33.668,34.027,33.592,33.932,1446968,0
2013-08-19,33.996,34.078,33.77,33.932,2483659,0
2013-08-20,34.014,34.725,33.957,34.437,1860801,0
2013-08-21,34.293,34.622,34.049,34.248,1541215,0
2013-08-22,33.902,34.752,33.77,34.266,1061963,0
2013-08-23,34.437,34.673,34.149,34.388,1957523,0
2013-08-26,34.586,35.301,34.489,35.082,1485060,0
2013-08-27,35.416,35.416,34.022,34.22,3161191,0
2013-08-28,36.436,36.925,35.475,35.829,7244388,0
2013-08-29,35.856,36.503,35.689,36.455,3841421,0
2013-08-30,36.464,36.493,35.837,36.046,2678777,0
2013-09-03,36.333,36.632,35.607,35.898,1853818,0
2013-09-04,36.104,36.624,35.721,36.482,1344882,0
2013-09-05,36.641,36.69,36.238,36.306,1535464,0
2013-09-06,36.672,36.672,35.783,36.091,1832893,0
2013-09-09,36.381,36.503,36.155,36.291,1748711,0
2013-09-10,36.503,37.128,36.455,37.119,2600920,0
2013-09-11,36.719,36.939,36.202,36.738,2556386,0
2013-09-12,36.812,36.93,36.137,36.532,2137399,0
2013-09-13,36.652,36.766,36.221,36.494,1547003,0
2013-09-16,36.848,37.137,36.542,36.766,2306482,0
2013-09-17,37.423,38,37.189,37.772,3956176,0
2013-09-18,37.868,38.3,37.509,38.29,2511717,0
2013-09-19,38.366,38.414,37.799,38.366,2657149,0
2013-09-20,38.743,40.089,38.441,39.184,9269952,0
2013-09-23,40.193,40.193,39.059,39.421,3155788,0
2013-09-24,39.402,40.099,39.204,39.928,3162962,0
2013-09-25,40.032,40.108,38.997,39.74,2188812,0
2013-09-26,39.985,40.165,39.581,39.799,1792158,0
2013-09-27,39.645,40.267,39.402,40.202,2336543,0
2013-09-30,39.636,40.757,39.514,40.559,3741726,0
2013-10-01,40.615,41.077,40.458,40.877,2911340,0
2013-10-02,40.549,40.907,40.429,40.869,1844520,0
2013-10-03,40.851,41.039,40.324,40.767,2423390,0
2013-10-04,40.877,41.164,40.757,40.957,1831668,0
2013-10-07,40.671,40.957,40.369,40.487,1549244,0
2013-10-08,40.586,40.927,39.881,40.108,2302836,0
2013-10-09,40.458,40.54,39.382,39.73,2930901,0
2013-10-10,40.777,41.115,40.084,40.966,3448171,0
2013-10-11,40.721,40.957,40.272,40.757,2015852,0
2013-10-14,40.605,41.716,40.495,41.643,2143693,0
2013-10-15,41.68,41.84,41.029,41.182,1992695,0
2013-10-16,41.502,41.989,41.301,41.897,1807665,0
2013-10-17,41.51,42.489,41.426,42.461,2473309,0
2013-10-18,43.574,43.574,42.415,43.367,2911977,0
2013-10-21,43.449,44.448,43.357,44.298,4605886,0
2013-10-22,44.307,44.307,43.743,44.127,5078432,0
2013-10-23,43.788,43.848,42.094,42.735,6019467,0
2013-10-24,42.63,43.026,42.329,42.829,3188559,0
2013-10-25,42.537,43.214,42.532,42.96,2327363,0
2013-10-28,42.696,43.075,42.574,42.848,2023067,0
2013-10-29,43.185,43.574,42.914,43.121,2353822,0
2013-10-30,43.367,43.367,41.803,42.225,2202887,0
2013-10-31,42.367,42.94,42.365,42.771,1847546,0
2013-11-01,43.112,43.194,41.961,42.104,2344580,0
2013-11-04,42.452,42.65,41.989,42.405,1477509,0
2013-11-05,42.405,42.556,41.98,42.395,1325980,0
2013-11-06,42.537,42.829,42.339,42.716,1113661,0
2013-11-07,42.706,42.838,41.029,41.105,3431685,0
2013-11-08,41.426,41.794,40.576,41.754,3831048,0
2013-11-11,41.966,41.966,41.321,41.623,970806,0
2013-11-12,41.952,42.537,41.716,42.489,1427309,0
2013-11-13,41.754,42.726,41.754,42.726,1047591,0
2013-11-14,42.272,42.452,40.089,40.438,6336651,0
2013-11-15,40.468,42.19,40.379,41.999,5137384,0
2013-11-18,41.999,42.104,41.282,41.39,1429861,0
2013-11-19,41.276,41.662,40.414,40.438,1306034,0
2013-11-20,40.721,40.731,39.966,40.202,1177386,0
2013-11-21,40.419,40.691,40.221,40.531,1639207,0
2013-11-22,40.54,40.974,40.438,40.767,1191604,0
2013-11-25,41.36,41.426,40.86,41.154,1699430,0
2013-11-26,41.37,42.234,41.001,42.133,1987380,0
2013-11-27,41.897,42.19,41.174,42.056,2027209,0
2013-11-29,42.357,42.452,42.047,42.114,1210936,0
2013-12-02,42.829,43.506,42.311,42.367,2597265,0
2013-12-03,42.301,42.339,41.999,42.16,1719557,0
2013-12-04,41.878,42.272,41.822,41.897,2808946,0
2013-12-05,42.867,44.891,42.425,44.806,4880131,0
2013-12-06,45.484,45.484,44.204,44.213,2926313,0
2013-12-09,44.204,44.758,43.826,44.599,2200631,0
2013-12-10,44.599,44.638,43.761,43.874,1699006,0
2013-12-11,44.026,44.241,43.367,43.412,1382488,0
2013-12-12,43.733,43.77,43.056,43.075,1452797,0
2013-12-13,43.337,43.449,42.931,42.977,1686154,0
2013-12-16,46.811,47.591,45.53,47.168,12908714,0
2013-12-17,47.403,51.348,47.357,50.427,9262856,0
2013-12-18,50.557,50.557,49.196,50.274,4523386,0
2013-12-19,50.087,50.143,48.535,48.657,3210149,0
2013-12-20,48.648,49.201,48.553,48.856,3060241,0
2013-12-23,49.452,49.452,48.998,49.244,1373075,0
2013-12-24,49.479,49.935,49.409,49.774,787414,0
2013-12-26,49.971,50.087,49.625,49.869,741087,0
2013-12-27,50.028,50.188,49.765,49.926,850188,0
2013-12-30,49.935,49.991,49.367,49.849,1158783,0
2013-12-31,50.009,50.417,49.697,50.019,914891,0
2014-01-02,49.991,50.02,49.084,49.801,1536866,0
2014-01-03,49.615,50.097,49.147,49.991,1232819,0
2014-01-06,49.943,50.512,49.595,49.65,1335544,0
2014-01-07,49.963,50.188,49.65,50.123,1412191,0
2014-01-08,50.237,51.003,50,50.869,2428043,0
2014-01-09,51.079,51.24,49.908,50.35,1304462,0
2014-01-10,51.022,51.098,50.01,50.417,1764446,0
2014-01-13,50.72,50.869,49.556,49.791,1474037,0
2014-01-14,50.436,52.82,49.888,52.28,3684825,0
2014-01-15,52.668,54.089,52.518,53.888,2874069,0
2014-01-16,53.689,53.878,52.166,52.431,2546150,0
2014-01-17,52.27,53.369,52.243,53.103,3296417,0
2014-01-21,53.537,53.747,52.857,53.074,1754507,0
2014-01-22,53.162,54.089,52.829,54.06,2698577,0
2014-01-23,53.634,54.06,52.725,53.019,1644032,0
2014-01-24,52.792,52.962,51.221,51.542,1872807,0
2014-01-27,51.665,52.262,50.833,51.503,2223581,0
2014-01-28,51.458,51.835,50.097,51.759,2666544,0
2014-01-29,51.022,52.913,50.483,51.145,2534394,0
2014-01-30,51.855,52.28,51.165,52.071,1267462,0
2014-01-31,50.918,52.297,50.918,51.686,1668559,0
2014-02-03,51.835,52.186,50.097,50.38,1207464,0
2014-02-04,50.617,51.231,50.228,51.088,1425835,0
2014-02-05,51.231,51.769,50.313,51.06,953283,0
2014-02-06,51.069,52.848,50.72,52.216,1908579,0
2014-02-07,52.471,53.766,52.148,53.51,1803752,0
2014-02-10,53.152,53.427,52.565,53.263,1305329,0
2014-02-11,53.162,55.012,53.152,54.928,1833585,0
2014-02-12,55.052,56.565,55.052,55.752,2734264,0
2014-02-13,54.324,56.293,54.276,55.883,2390751,0
2014-02-14,54.389,55.221,54.334,54.938,2979887,0
2014-02-18,55.346,55.346,54.608,55.212,1677961,0
2014-02-19,55.042,55.258,54.379,54.578,1544517,0
2014-02-20,54.892,55.837,54.578,55.809,2355607,0
2014-02-21,56.215,56.283,55.241,55.383,1902727,0
2014-02-24,55.346,56.744,55.346,56.346,2187219,0
2014-02-25,56.753,56.753,55.231,55.809,2850749,0
2014-02-26,57.132,60.055,56.727,58.552,5193429,0
2014-02-27,58.361,58.854,57.492,58.06,1740168,0
2014-02-28,57.843,58.617,57.503,58.361,1610096,0
2014-03-03,58.164,59.092,57.561,58.4,1621711,0
2014-03-04,59.118,60.634,58.911,59.923,3887571,0
2014-03-05,59.744,60.755,59.535,59.667,2606627,0
2014-03-06,59.866,60.453,59.64,60.198,1285770,0
2014-03-07,60.073,60.49,59.074,59.356,1599791,0
2014-03-10,59.525,59.991,59.09,59.403,1429214,0
2014-03-11,59.572,60.208,58.462,58.664,1711691,0
2014-03-12,58.43,59.88,57.181,59.763,2494793,0
2014-03-13,59.972,61.012,58.684,59.29,3740003,0
2014-03-14,59.373,59.827,58.844,59.29,1473584,0
2014-03-17,59.621,60.529,59.365,59.982,1476650,0
2014-03-18,60.312,60.806,59.648,60.627,1379926,0
2014-03-19,60.806,61.633,60.597,61.186,1848684,0
2014-03-20,61.233,62.116,61.081,62.04,2101817,0
2014-03-21,62.184,62.535,60.455,60.702,2449273,0
2014-03-24,60.826,61.138,59.23,60.001,2611779,0
2014-03-25,60.502,61.727,60.113,60.796,1699591,0
2014-03-26,61.167,61.633,59.011,59.666,2991101,0
2014-03-27,59.628,59.948,58.746,59.638,2657701,0
2014-03-28,59.835,61.441,59.724,60.901,1508458,0
2014-03-31,61.272,62.06,61.027,61.186,1559980,0
2014-04-01,61.289,61.991,61.007,61.793,2311883,0
2014-04-02,60.921,62.04,60.647,61.403,2208480,0
2014-04-03,61.403,62.299,60.294,60.729,2272924,0
2014-04-04,61.331,61.5,57.034,58.707,4087587,0
2014-04-07,57.945,58.839,55.885,57.339,4555384,0
2014-04-08,57.589,57.928,57.044,57.159,2321724,0
2014-04-09,57.983,59.428,57.983,59.344,2027060,0
2014-04-10,59.418,59.418,56.635,56.865,2147007,0
2014-04-11,56.466,56.96,55.534,55.601,2305702,0
2014-04-14,55.601,56.589,55.201,55.875,2044195,0
2014-04-15,56.104,56.389,54.404,55.991,2633176,0
2014-04-16,56.483,56.483,55.201,56.341,1885997,0
2014-04-17,56.37,58.575,55.972,57.844,2009788,0
2014-04-21,57.938,59.071,57.777,58.793,1322139,0
2014-04-22,58.527,60.597,58.527,60.264,2403254,0
2014-04-23,60.777,61.377,60.587,61.368,2840538,0
2014-04-24,62.203,62.203,60.36,62.107,2896867,0
2014-04-25,61.605,61.774,59.079,59.22,2028141,0
2014-04-28,59.762,59.771,57.3,57.738,3232559,0
2014-04-29,57.598,58.47,57,57.872,2279736,0
2014-04-30,57.349,60.482,57.349,60.322,2671233,0
2014-05-01,59.771,61.652,59.448,60.312,1985731,0
2014-05-02,61.732,61.736,60.02,61.054,1411304,0
2014-05-05,60.675,61.223,59.865,61.036,1424315,0
2014-05-06,64.53,64.671,62.935,63.969,13453607,0
2014-05-07,64.36,65.176,63.028,63.468,58979865,0
2014-05-08,63.468,65.481,63.371,64.549,5652903,0
2014-05-09,65.128,65.128,63.341,64.036,4073851,0
2014-05-12,64.53,65.716,64.036,65.67,2883746,0
2014-05-13,65.805,65.87,65.128,65.319,2423356,0
2014-05-14,65.111,66.118,64.169,65.083,3183667,0
2014-05-15,65.233,65.499,63.751,64.53,3378428,0
2014-05-16,64.68,65.481,63.953,65.054,5478572,0
2014-05-19,65.641,65.933,64.729,64.899,3977984,0
2014-05-20,64.939,64.957,63.569,64.142,3061766,0
2014-05-21,64.142,65.015,63.997,64.986,1778595,0
2014-05-22,65.005,65.756,64.481,65.243,1650544,0
2014-05-23,65.66,67.076,65.29,67.019,3370387,0
2014-05-27,67.448,67.712,66.8,67.382,3330383,0
2014-05-28,67.019,67.212,66.345,66.59,3676811,0
2014-05-29,66.953,67.303,66.316,67.245,2901799,0
2014-05-30,68.254,68.396,65.933,67.134,4098743,0
2014-06-02,67.827,68.396,67.067,68.055,2800178,0
2014-06-03,67.759,68.478,67.293,67.875,2348380,0
2014-06-04,67.694,68.264,67.579,68.025,2040051,0
2014-06-05,68.131,68.396,67.666,68.273,2872662,0
2014-06-06,68.661,68.729,67.676,68.045,1670197,0
2014-06-09,68.283,68.87,67.894,68.196,1833771,0
2014-06-10,68.159,68.634,67.92,68.264,1727350,0
2014-06-11,68.084,68.764,67.779,68.159,2625674,0
2014-06-12,67.769,68.434,67.637,68.169,1432031,0
2014-06-13,68.567,68.823,67.362,67.847,1421950,0
2014-06-16,67.894,68.339,67.067,67.332,1649381,0
2014-06-17,67.332,68.315,67.332,68.181,1448524,0
2014-06-18,68.277,68.562,67.293,67.933,1450212,0
2014-06-19,67.78,68.028,67.093,67.657,1334955,0
2014-06-20,67.877,68.63,67.6,68.268,2289069,0
2014-06-23,68.305,68.64,67.523,67.952,1399488,0
2014-06-24,68.469,68.965,67.372,67.409,1604402,0
2014-06-25,67.382,68.391,66.827,68.325,1344723,0
2014-06-26,68.409,68.553,67.133,67.686,851914,0
2014-06-27,67.475,67.887,67.008,67.667,1775389,0
2014-06-30,67.647,68.745,67.647,68.745,1866276,0
2014-07-01,69.134,70.709,69.012,70.614,2246618,0
2014-07-02,70.185,71.158,70.185,70.889,1685792,0
2014-07-03,71.223,71.892,70.976,71.711,838056,0
2014-07-07,71.949,72.063,70.994,71.091,1998904,0
2014-07-08,70.899,71.062,68.774,70.004,2009616,0
2014-07-09,70.263,70.805,69.716,70.805,1027154,0
2014-07-10,68.745,70.147,68.725,69.775,1622747,0
2014-07-11,69.888,70.089,69.319,69.823,1312263,0
2014-07-14,71.13,71.445,70.023,70.624,1283428,0
2014-07-15,70.594,70.949,69.336,70.031,1526031,0
2014-07-16,69.735,70.949,69.391,70.253,1591438,0
2014-07-17,69.879,70.271,68.353,68.582,1867930,0
2014-07-18,69.429,71.787,69.261,71.539,3559284,0
2014-07-21,71.081,72.016,71.053,71.939,1611302,0
2014-07-22,72.093,72.914,71.824,71.912,2515829,0
2014-07-23,72.206,72.216,70.195,70.233,2563304,0
2014-07-24,70.383,70.481,68.935,69.163,2167651,0
2014-07-25,68.945,68.965,66.493,66.694,3862009,0
2014-07-28,66.788,67.484,65.947,67.254,3335256,0
2014-07-29,67.153,67.887,66.617,66.656,2003504,0
2014-07-30,67.638,67.761,66.503,67.254,1839364,0
2014-07-31,66.778,67.056,65.624,66.177,1937009,0
2014-08-01,66.904,67.448,65.539,67.191,2006722,0
2014-08-04,67.075,68.296,66.703,68.048,1619988,0
2014-08-05,67.467,68.122,66.617,66.885,1615963,0
2014-08-06,66.646,67.696,66.541,67.048,1085479,0
2014-08-07,67.618,67.618,66.243,66.419,1176504,0
2014-08-08,66.733,67.241,66.123,67.181,1344198,0
2014-08-11,67.254,68.153,67.254,67.552,1486007,0
2014-08-12,67.618,68.096,67.211,67.868,987680,0
2014-08-13,67.849,68.801,67.799,68.648,1136050,0
2014-08-14,69.328,70.805,69.328,70.432,1990682,0
2014-08-15,71.101,71.435,70.031,71.338,2216635,0
2014-08-18,71.833,71.921,70.919,71.892,1313879,0
2014-08-19,72.093,73.083,71.949,72.129,1964021,0
2014-08-20,72.178,72.97,72.148,72.854,1192511,0
2014-08-21,72.617,73.102,72.256,72.751,1630265,0
2014-08-22,72.98,72.98,72.026,72.694,1660462,0
2014-08-25,73.446,73.648,71.939,72.274,1794454,0
2014-08-26,72.359,72.635,71.797,72.454,1419884,0
2014-08-27,72.492,72.98,72.026,72.645,1410046,0
2014-08-28,72.053,72.96,71.491,72.835,1939460,0
2014-08-29,78.321,80.886,72.97,78.302,6597932,0
2014-09-02,79.142,81.212,78.599,81.097,4361960,0
2014-09-03,81.335,82.212,80.598,81.45,3427075,0
2014-09-04,81.584,83.223,81.526,82.116,2942730,0
2014-09-05,82.375,83.996,82.27,83.824,2788029,0
2014-09-08,84.063,85.532,83.482,84.116,3034913,0
2014-09-09,84.299,85.001,83.901,84.324,2296076,0
2014-09-10,84.207,84.991,83.671,84.892,1976764,0
2014-09-11,84.805,85.001,83.768,84.961,1875322,0
2014-09-12,84.902,84.961,83.367,83.797,1912632,0
2014-09-15,84.081,84.168,82.289,82.707,1677281,0
2014-09-16,82.328,84.197,81.718,83.861,2218099,0
2014-09-17,84.218,84.656,83.641,83.997,1635066,0
2014-09-18,84.418,85.711,84.275,85.701,1897403,0
2014-09-19,86.285,87.003,85.107,85.299,4369874,0
2014-09-22,85.347,85.366,82.733,83.461,2493303,0
2014-09-23,83.298,84.198,82.694,83.824,2175715,0
2014-09-24,83.949,85.251,83.624,85.222,1515046,0
2014-09-25,85.049,85.049,82.111,82.771,1873992,0
2014-09-26,82.857,83.92,82.771,83.768,1027243,0
2014-09-29,82.57,83.586,82.398,83.394,1026452,0
2014-09-30,83.871,84.169,82.523,83.29,1554916,0
2014-10-01,83.403,83.403,81.221,81.891,2324857,0
2014-10-02,81.451,81.758,77.392,79.66,3580533,0
2014-10-03,80.052,80.848,79.507,79.909,2157024,0
2014-10-06,80.485,80.903,79.018,79.345,2040619,0
2014-10-07,78.904,79.154,77.516,77.573,1594629,0
2014-10-08,77.543,80.188,75.915,79.745,2891473,0
2014-10-09,79.384,79.745,77.142,77.161,1972256,0
2014-10-10,74.432,74.461,65.818,68.316,11070411,0
2014-10-13,67.78,69.053,65.865,66.096,6814982,0
2014-10-14,68.987,69.801,66.115,68.948,7211160,0
2014-10-15,67.261,70.316,66.88,69.454,3337853,0
2014-10-16,67.655,72.843,67.491,72.375,3549904,0
2014-10-17,74.116,76.299,73.552,73.858,4346099,0
2014-10-20,73.398,74.728,72.566,74.665,1501029,0
2014-10-21,75.619,78.941,75.591,78.865,2518610,0
2014-10-22,78.99,79.45,77.287,77.411,1807846,0
2014-10-23,78.637,79.364,77.659,77.909,1901586,0
2014-10-24,78.214,78.895,77.323,78.359,1177091,0
2014-10-27,78.032,78.463,76.703,78.091,1564427,0
2014-10-28,78.655,80.645,78.101,80.606,1904235,0
2014-10-29,80.912,81.507,79.995,81.258,1484789,0
2014-10-30,80.263,80.962,77.717,78.875,2086629,0
2014-10-31,81.478,84.169,80.894,82.57,2659738,0
2014-11-03,82.752,84.13,82.417,82.657,1665159,0
2014-11-04,82.235,82.867,81.24,81.72,1910277,0
2014-11-05,82.128,83.087,81.194,83.01,1544779,0
2014-11-06,82.752,84.14,82.657,83.891,1787708,0
2014-11-07,84.092,84.179,81.124,81.414,2063016,0
2014-11-10,81.296,82.407,79.936,82.245,1500372,0
2014-11-11,82.178,82.609,81.739,82.484,828043,0
2014-11-12,82.245,83.561,81.957,83.335,1085891,0
2014-11-13,83.355,84.599,82.839,83.715,1282871,0
2014-11-14,83.824,85.251,82.629,85.218,1353249,0
2014-11-17,84.995,85.251,83.852,84.744,1169913,0
2014-11-18,84.579,87.855,84.569,87.51,2091873,0
2014-11-19,88.074,88.074,85.299,85.443,1959962,0
2014-11-20,84.753,87.041,84.265,86.093,1579498,0
2014-11-21,87.788,87.816,85.634,86.363,1823957,0
2014-11-24,86.688,87.453,86.523,87.253,1240543,0
2014-11-25,87.924,88.611,87.185,87.263,2707845,0
2014-11-26,87.997,89.855,87.672,89.78,1686242,0
2014-11-28,90.335,90.405,88.716,89.416,908746,0
2014-12-01,89.051,89.377,86.179,87.069,1793132,0
2014-12-02,86.87,88.468,85.892,88.266,2067619,0
2014-12-03,89.558,91.436,89.061,91.072,3306432,0
2014-12-04,97.217,99.364,95.265,98.685,6475695,0
2014-12-05,99.414,100.52,97.398,99.53,3089779,0
2014-12-08,99.54,99.71,95.409,96.414,3639458,0
2014-12-09,95.627,98.644,93.101,98.259,2393631,0
2014-12-10,97.641,99.105,94.938,95.017,2322559,0
2014-12-11,95.809,98.417,95.59,96.268,1639127,0
2014-12-12,94.759,96.867,94.612,94.968,1378950,0
2014-12-15,95.704,96.549,93.091,94.021,1754028,0
2014-12-16,93.348,95.428,91.915,93.18,2310496,0
2014-12-17,93.516,95.939,91.756,95.108,2901223,0
2014-12-18,96.828,97.995,96.084,97.66,3463896,0
2014-12-19,97.739,98.338,95.55,96.23,6783253,0
2014-12-22,97.042,97.613,96.084,97.436,1657240,0
2014-12-23,98.328,98.486,96.628,96.828,1354270,0
2014-12-24,97.042,97.265,96.344,96.77,661713,0
2014-12-26,97.012,97.364,96.287,96.677,599682,0
2014-12-29,96.677,97.417,95.301,97.324,1427643,0
2014-12-30,97.188,97.936,96.657,96.897,1220854,0
2014-12-31,97.14,99.002,96.492,96.647,1584607,0
2015-01-02,96.974,98.201,95.243,96.172,1405033,0
2015-01-05,96.151,96.867,94.543,94.627,1623244,0
2015-01-06,95.07,95.196,91.448,92.477,2310002,0
2015-01-07,93.245,95.493,92.745,94.975,3216754,0
2015-01-08,96.589,100.21,96.424,99.7,3470881,0
2015-01-09,100.38,101.65,98.565,100.79,2438860,0
2015-01-12,100.95,101.51,98.705,99.135,1946083,0
2015-01-13,100.42,103.17,97.73,98.565,2532907,0
2015-01-14,97.237,99.424,96.094,99.344,2184458,0
2015-01-15,99.493,101.41,97.091,97.354,1912290,0
2015-01-16,96.746,99.82,96.374,99.73,1600225,0
2015-01-20,99.6,101.11,98.565,100.76,1663691,0
2015-01-21,100.24,102.69,100.07,101.25,2007181,0
2015-01-22,101.73,102.32,97.533,101.07,2922514,0
2015-01-23,100.91,103.29,100.16,102.78,2503769,0
2015-01-26,102.56,102.85,100.52,102.55,1000267,0
2015-01-27,100.95,101.81,98.794,100.69,1586470,0
2015-01-28,102.95,104.08,100.76,100.89,3023341,0
2015-01-29,100.53,102.43,98.259,102.36,1648829,0
2015-01-30,101.16,102.55,98.604,98.853,1762769,0
2015-02-02,99.224,99.424,95.272,98.407,2246116,0
2015-02-03,98.486,99.63,97.398,99.175,1601767,0
2015-02-04,98.506,101.15,98.437,100.7,1733802,0
2015-02-05,100.64,102.05,99.66,102.03,1726141,0
2015-02-06,102.1,102.9,100.17,100.64,1111744,0
2015-02-09,99.86,100.26,97.819,98.229,2117668,0
2015-02-10,99.012,103.25,98.863,102.83,2122989,0
2015-02-11,102.6,104.05,102.16,103.72,1786909,0
2015-02-12,104.52,105.75,104.2,105.41,2193183,0
2015-02-13,105.71,105.89,103.87,105.84,1521255,0
2015-02-17,105.89,106.98,104.8,106.51,1593650,0
2015-02-18,106.01,106.25,105,105.71,1736167,0
2015-02-19,105.71,106.73,105.36,106.54,1373477,0
2015-02-20,107.05,107.76,106.13,107.67,2007033,0
2015-02-23,108.58,108.8,107.57,108.43,2482816,0
2015-02-24,109.04,109.14,107.23,108.75,2416015,0
2015-02-25,108.86,109.43,107.91,108.26,3965888,0
2015-02-26,118.41,124.82,118.24,124.19,9290472,0
2015-02-27,123.64,123.64,121.21,122.6,3520092,0
2015-03-02,122.22,125.72,122.22,123.96,2903017,0
2015-03-03,123.51,123.88,122.55,123.19,1945267,0
2015-03-04,122.67,124.81,119.47,124.34,3761787,0
2015-03-05,124.36,126.37,123.72,125.44,2257926,0
2015-03-06,124.92,125.36,122.49,122.86,2324018,0
2015-03-09,122.77,123.54,121.96,122.13,1856175,0
2015-03-10,120.8,121.96,119.61,120.21,1840980,0
2015-03-11,120.39,121.52,119.62,119.76,1846601,0
2015-03-12,118.08,121.28,116.77,121.19,2321414,0
2015-03-13,120.79,121.78,119.08,120.09,1916646,0
2015-03-16,121.93,125.32,121.74,124.8,2401871,0
2015-03-17,123.75,124.54,122.49,124.04,1979198,0
2015-03-18,123.16,126.5,123.04,125.68,2205202,0
2015-03-19,125.74,128.13,125.28,127.25,2538423,0
2015-03-20,128.63,129.29,127.41,128.43,4531379,0
2015-03-23,130.1,131.33,129,129.55,2474809,0
2015-03-24,130.07,130.45,128.06,128.28,2679348,0
2015-03-25,127.82,128.47,119.87,119.9,5069583,0
2015-03-26,115.89,120.59,112.71,120.17,4676797,0
2015-03-27,120.44,124.32,120.31,123.54,2521403,0
2015-03-30,125.23,126.12,123.62,125.78,2025984,0
2015-03-31,124.63,124.81,122.12,122.35,1702109,0
2015-04-01,121.91,122.33,119.11,121.08,2265394,0
2015-04-02,121.53,122.28,120.09,120.47,1505558,0
2015-04-06,118.88,122.12,118.06,121.26,1476396,0
2015-04-07,121.23,122.54,120.85,121.1,1674131,0
2015-04-08,120.86,122.82,120.75,122.17,1412056,0
2015-04-09,121.28,123.29,121.1,122.58,1448745,0
2015-04-10,122.91,123.32,121.49,122.2,1210840,0
2015-04-13,122.61,122.82,120.55,120.8,1087868,0
2015-04-14,120.49,120.79,117.71,119.45,1665578,0
2015-04-15,120.23,121.71,120.11,121.34,1753563,0
2015-04-16,121.26,121.57,120.26,120.78,1603913,0
2015-04-17,119.18,119.75,116.53,117.42,2782916,0
2015-04-20,118.41,119.31,117.77,118.56,1380144,0
2015-04-21,119.79,120.5,118.47,118.63,2139363,0
2015-04-22,119.39,123.35,118.29,123.24,2343031,0
2015-04-23,120.67,120.91,118.11,119.54,2911077,0
2015-04-24,119.22,119.22,111.65,115.16,5713679,0
2015-04-27,115.64,117.51,114.41,115.78,2835113,0
2015-04-28,116,116.58,110.4,113.18,3220222,0
2015-04-29,111.8,113.24,110.57,112.78,2169194,0
2015-04-30,112.45,114.62,112.04,112.63,2214440,0
2015-05-01,113.6,118.94,113.58,118.34,2629535,0
2015-05-04,118.34,119.33,116.45,116.74,1474323,0
2015-05-05,115.74,116.28,112.39,112.55,2292271,0
2015-05-06,113.54,114.06,111.19,112.54,1501907,0
2015-05-07,115.64,119.14,115.64,118.04,2442826,0
2015-05-08,118.72,120.39,118.28,118.84,1540634,0
2015-05-11,119.01,119.34,118.15,118.35,1288566,0
2015-05-12,117.59,119.08,116.88,118.48,1065176,0
2015-05-13,119.13,120.3,117.88,118.65,1231402,0
2015-05-14,119.61,124,119.14,122.31,2415762,0
2015-05-15,123.14,124.81,121.97,123.22,2348394,0
2015-05-18,123.3,125.64,122.64,125.43,1866235,0
2015-05-19,126.08,127.06,124.57,124.78,1665854,0
2015-05-20,125.22,126.29,123.46,124.43,1942759,0
2015-05-21,124.82,125.29,123.19,124.89,2211327,0
2015-05-22,125.3,128.94,125.12,127.84,2371764,0
2015-05-26,129.47,129.64,125.87,126.52,2778956,0
2015-05-27,127.3,139.55,126.84,136.35,11855904,0
2015-05-28,139.74,140.19,131.06,137.21,25850396,0
2015-05-29,138.87,143.81,138.86,142.69,12270691,0
2015-06-01,142.86,145.03,139.88,141.28,8673356,0
2015-06-02,141.08,141.33,137.94,138.91,4281920,0
2015-06-03,140.69,140.69,137.61,137.86,3159927,0
2015-06-04,137.3,138.22,135.36,136.06,2907444,0
2015-06-05,135.83,138.8,134.25,138.57,4004858,0
2015-06-08,138.36,138.53,132.51,133.6,5647502,0
2015-06-09,133.91,135.6,131.55,135.1,4572395,0
2015-06-10,134.84,138.74,134.75,137.66,4422427,0
2015-06-11,137.01,138.06,135.88,136.83,3270636,0
2015-06-12,136.15,136.34,134.79,135.35,1986448,0
2015-06-15,134.11,138.78,133.97,137.92,3586960,0
2015-06-16,137.51,138.27,136.24,136.83,2178951,0
2015-06-17,136.75,137.7,134.76,135.94,2631339,0
2015-06-18,135.99,138.91,135.99,138.19,2617888,0
2015-06-19,138.2,139.06,136.84,138.08,2781596,0
2015-06-22,139.3,140.27,137.23,138.44,2364872,0
2015-06-23,139.11,139.11,136.12,136.88,2224543,0
2015-06-24,137.28,137.43,135.11,135.25,2318100,0
2015-06-25,135.41,136.31,134.16,134.53,1815694,0
2015-06-26,134.18,134.37,130.22,130.61,7429797,0
2015-06-29,128.38,130.67,126.63,127.58,4188122,0
2015-06-30,129.29,129.86,127.69,128.45,2969462,0
2015-07-01,129.89,133.07,129.8,130.95,4456348,0
2015-07-02,131.04,133.12,130.81,133.01,3393794,0
2015-07-06,131.58,132.98,129.36,129.69,3123915,0
2015-07-07,129.44,129.93,121.92,128.37,6133273,0
2015-07-08,125.71,126.93,122.58,123.73,5315972,0
2015-07-09,125.78,126.94,119.54,120.48,7602613,0
2015-07-10,122.34,126.41,122.24,125.46,5272200,0
2015-07-13,126.96,126.96,124.14,124.85,2618405,0
2015-07-14,125.02,128.03,124.19,127.86,2720456,0
2015-07-15,127.25,128.98,126.41,127.3,2390398,0
2015-07-16,129.12,130.24,126.48,130.17,3515900,0
2015-07-17,130.42,130.46,127.53,129.15,3000977,0
2015-07-20,130.03,131.06,129.24,130.11,2438347,0
2015-07-21,130.56,131.8,129.63,129.99,3262993,0
2015-07-22,122.76,125.62,121.17,125.22,6348205,0
2015-07-23,126.77,130.46,126.09,127.54,3167376,0
2015-07-24,128.89,129.34,124.02,124.16,3757430,0
2015-07-27,123.06,123.21,119.92,120.45,3610796,0
2015-07-28,121.36,125.2,119.35,124.1,2883939,0
2015-07-29,124.05,124.79,121.24,124.26,3457024,0
2015-07-30,121.52,124.47,120.87,123.36,4053181,0
2015-07-31,124.02,124.02,120.76,120.94,3165720,0
2015-08-03,122.16,123.2,120.05,121.57,2822226,0
2015-08-04,121.34,121.34,114.78,119.31,4911978,0
2015-08-05,118.86,121.47,116.92,120.55,3535151,0
2015-08-06,120.84,121.19,116.53,119.12,4763227,0
2015-08-07,116.94,119.8,116.74,118.43,3159097,0
2015-08-10,119.32,123.11,118.86,122.99,2991251,0
2015-08-11,121.42,121.99,118.79,120.02,2767495,0
2015-08-12,117.5,122.41,116.55,121.51,2829091,0
2015-08-13,121.4,122.54,119.83,120.01,1507836,0
2015-08-14,119.82,120.31,117.08,117.87,2742480,0
2015-08-17,117.23,121.31,116.72,121.31,2203442,0
2015-08-18,121.54,121.54,117.69,118.14,2018001,0
2015-08-19,117.49,118.65,115.29,117.36,3196972,0
2015-08-20,116.04,116.56,111.16,111.16,4320890,0
2015-08-21,108.95,111.6,107.58,107.7,5843834,0
2015-08-24,97.69,111.14,96.637,106.24,7144385,0
2015-08-25,110.34,111.13,104.55,104.85,4545033,0
2015-08-26,108.82,112.82,107.44,112.3,6141966,0
2015-08-27,116.43,122.72,116.33,122.02,9508027,0
2015-08-28,121.32,123.43,120.49,123.33,3758672,0
2015-08-31,122.37,123.72,120.8,121.74,3113463,0
2015-09-01,117.43,120.82,114.12,115.36,5148126,0
2015-09-02,118.06,119.89,116.12,119.86,3797788,0
2015-09-03,121.19,122.62,119.06,119.59,3099596,0
2015-09-04,117.15,119.63,116.57,117.06,2579184,0
2015-09-08,121.19,125,120.62,124.83,3671229,0
2015-09-09,125.78,127.37,122.06,122.88,3259787,0
2015-09-10,124.22,124.83,120.6,124.4,3748340,0
2015-09-11,123.84,126.81,122.65,126.67,4098403,0
2015-09-14,128.05,129.22,126.19,126.78,3584927,0
2015-09-15,127.7,130.41,126.59,129.86,3187556,0
2015-09-16,129.8,129.8,126.26,127.47,2145375,0
2015-09-17,127.49,128.97,126.2,126.61,2054672,0
2015-09-18,124.62,125.52,122.72,123.67,4541142,0
2015-09-21,124.45,125.41,122.35,123.37,1703559,0
2015-09-22,121.17,121.99,119.91,120.89,2319211,0
2015-09-23,121.01,123.88,120.02,121.7,2256954,0
2015-09-24,120.3,121.52,115.79,120.3,4641451,0
2015-09-25,122.1,125,121.37,122.85,3619422,0
2015-09-28,122.1,124.25,117.1,117.14,4114626,0
2015-09-29,118.19,118.73,114.45,116.01,4950579,0
2015-09-30,118.08,121.4,117.29,121.19,4534230,0
2015-10-01,119.33,121.09,115.84,118.4,4711661,0
2015-10-02,116.32,119.57,114.6,119.54,3631903,0
2015-10-05,120.16,121.06,117.25,117.51,4031927,0
2015-10-06,117.05,117.3,108.12,113.51,11966183,0
2015-10-07,115.02,115.88,112.28,115.01,3846143,0
2015-10-08,113.91,114.35,110.31,113.12,4271589,0
2015-10-09,113,114.47,112.01,113.33,3556700,0
2015-10-12,113.98,114.37,112.22,114.07,2495769,0
2015-10-13,112.78,113.11,109.74,109.95,3350073,0
2015-10-14,109.54,114.14,108.93,113.85,3458803,0
2015-10-15,114.39,118.27,114.08,118.15,5087263,0
2015-10-16,118.18,118.26,116.23,117.36,2049245,0
2015-10-19,117.29,117.55,113.76,115.32,1918050,0
2015-10-20,114.84,116.38,113.99,116.22,2261131,0
2015-10-21,118.05,118.92,116.42,116.8,2909896,0
2015-10-22,117.91,121.77,117.5,121.51,3542876,0
2015-10-23,123.55,125.85,120.26,125.61,3661922,0
2015-10-26,124.14,124.14,118.98,119.82,5997328,0
2015-10-27,119.32,121.33,117.23,117.78,3329958,0
2015-10-28,120.98,123.93,119.91,123.2,3194304,0
2015-10-29,117.29,120.36,115.09,116.4,6352606,0
2015-10-30,117.14,120.22,116.48,119.35,2632192,0
2015-11-02,119.87,121.38,118.71,120.01,2689116,0
2015-11-03,117.77,121.13,117.77,118.4,2705072,0
2015-11-04,118.75,121.05,116.37,120.31,4445819,0
2015-11-05,121.1,121.18,116.9,117.35,2920108,0
2015-11-06,119.46,125.8,119.44,125.69,4671637,0
2015-11-09,124.45,125.01,121.86,122.62,2914241,0
2015-11-10,119.33,120.28,116.11,116.2,4617274,0
2015-11-11,116.52,118.94,116.16,116.28,2677790,0
2015-11-12,116.52,117.7,115.28,116.19,2742676,0
2015-11-13,115.36,116.22,111.68,113.93,4108185,0
2015-11-16,113.86,118.06,113.48,117.76,2867292,0
2015-11-17,117.75,119.89,117.29,118.33,2049555,0
2015-11-18,118.2,122.24,117.89,122.06,2091024,0
2015-11-19,122.24,122.27,119.24,121.38,3382569,0
2015-11-20,122.34,122.78,119.94,122.53,2894319,0
2015-11-23,122.86,122.86,120.41,120.6,1650846,0
2015-11-24,119.62,124.67,119.62,124.42,3678427,0
2015-11-25,125.07,125.22,123.74,124.47,2207078,0
2015-11-27,124.7,126.45,123.94,126.04,1367985,0
2015-11-30,125.46,126.7,123.23,126.45,3364413,0
2015-12-01,127.16,129.68,126.91,128.8,4461898,0
2015-12-02,128.98,130.88,127.52,128.17,5587236,0
2015-12-03,140.44,142.37,138.5,140.36,12447173,0
2015-12-04,140.38,143.36,138.86,143.05,6223451,0
2015-12-07,142.2,145.14,141.09,144.26,4618304,0
2015-12-08,142.35,144.04,141.3,143.25,3565161,0
2015-12-09,142.64,143.47,140,141.18,3177490,0
2015-12-10,141.62,144.86,140.74,142.83,3412280,0
2015-12-11,140.2,143.2,139.89,140,2865333,0
2015-12-14,139.73,140.91,136.92,138.15,3822512,0
2015-12-15,138.31,139.82,136.99,138.88,3651502,0
2015-12-16,139.2,140.3,136.53,139.91,3048539,0
2015-12-17,140.93,141.48,136.54,136.61,2507075,0
2015-12-18,136.36,137.99,134.72,136.33,5343964,0
2015-12-21,139.14,141.96,137.95,141.76,2738264,0
2015-12-22,143.16,143.16,138.82,141.09,2230049,0
2015-12-23,141.98,142.61,140.41,142.47,1662950,0
2015-12-24,142.37,143.22,141.68,142.28,764762,0
2015-12-28,141.86,142.36,139.95,142.31,1427017,0
2015-12-29,142.94,144.67,141.01,143.85,2317613,0
2015-12-30,143.43,144.78,143.06,143.29,1254140,0
2015-12-31,142.53,143.42,141.11,141.14,1662348,0
2016-01-04,138.15,138.41,136.01,138.34,2435657,0
2016-01-05,139.17,139.33,133.42,133.73,3208101,0
2016-01-06,130.86,132.29,128.62,129.61,4125828,0
2016-01-07,127.69,130.08,124.66,125.48,4441712,0
2016-01-08,126.43,129.78,124.53,124.67,5471813,0
2016-01-11,125.91,126.37,121.96,124.51,4004735,0
2016-01-12,126.26,128.04,123.36,126.32,3327676,0
2016-01-13,124.22,126.38,119.67,119.9,4167054,0
2016-01-14,120.76,123.18,116.96,121.74,5521065,0
2016-01-15,116.88,120.37,116.01,116.64,6994583,0
2016-01-19,119.36,121.36,115.73,116.74,5632848,0
2016-01-20,114.58,122.11,113.92,120.41,8123480,0
2016-01-21,121.36,122.52,119.94,121.1,4449133,0
2016-01-22,122.98,122.98,120.8,121.08,5285146,0
2016-01-25,121,121.53,120.57,121.06,5356486,0
2016-01-26,121.55,123.01,120.57,120.96,11103380,0
2016-01-27,120.23,121.95,116.76,118.97,5083972,0
2016-01-28,119.53,123.05,118.64,122.87,4347508,0
2016-01-29,125.85,130.63,124.58,130.02,20021915,0
2016-02-01,129.66,134.86,129.28,133.88,4054365,0
2016-02-02,131.28,133.8,128.07,129.56,4835956,0
2016-02-03,133.46,133.82,126.69,127.74,4943871,0
2016-02-04,127.78,133.48,126.9,132.34,4728666,0
2016-02-05,133.22,133.22,123.48,124.83,6475438,0
2016-02-08,123.48,123.48,115.93,118.5,8764313,0
2016-02-09,116.51,122.25,115.5,116.39,5189544,0
2016-02-10,119.11,120.25,115.38,115.91,3818820,0
2016-02-11,113.28,114.39,111.09,113.11,5995397,0
2016-02-12,114.51,118.95,112.54,118.3,3474678,0
2016-02-16,119.86,123.29,119.54,122.75,3215173,0
2016-02-17,123.49,127.21,123.23,127.07,2917886,0
2016-02-18,128.13,128.36,122.59,123.54,3481360,0
2016-02-19,123.54,125.23,121.55,125.13,2772095,0
2016-02-22,126.4,128.75,125.9,127.03,2007087,0
2016-02-23,126.56,126.9,124.53,124.63,1663038,0
2016-02-24,123.01,127.63,122.04,126.74,2048126,0
2016-02-25,127.17,128.81,125.15,128.79,2288880,0
2016-02-26,130.49,131.24,128.59,129.43,2402175,0
2016-02-29,129.66,134.11,129.22,130.27,2965470,0
2016-03-01,131.64,134.81,130.9,134.6,4064695,0
2016-03-02,134.05,134.43,131.32,133.19,4101930,0
2016-03-03,133.95,135.01,130.59,133.54,4934830,0
2016-03-04,141.96,143.78,137.81,142.02,6659942,0
2016-03-07,140.76,142.19,136.69,139.54,3709616,0
2016-03-08,138.35,138.87,135.56,135.77,2770478,0
2016-03-09,136.86,138.59,136.6,138.05,2862247,0
2016-03-10,139.49,141.76,138.08,140.44,5609636,0
2016-03-11,141.95,145.87,141.71,144.71,5152377,0
2016-03-14,143.05,145.07,142.94,144.05,2925256,0
2016-03-15,144.39,145.84,142.04,144.36,3176926,0
2016-03-16,143.86,145.62,143.26,145,3577927,0
2016-03-17,143.78,148.01,143.78,147.85,4582696,0
2016-03-18,148.22,149.27,147.2,148.76,7233429,0
2016-03-21,148.86,149.27,147.16,149.16,2891261,0
2016-03-22,148.67,151.81,147.85,150.98,3479422,0
2016-03-23,151.04,151.52,148.61,149.26,2826738,0
2016-03-24,148.05,149.55,147.44,149.27,2629251,0
2016-03-28,149.54,149.76,148.35,149.37,1496156,0
2016-03-29,149.53,151.14,148.46,150.38,2414965,0
2016-03-30,151.21,153.44,150.77,153.1,2375407,0
2016-03-31,153.18,153.53,150.68,150.73,2114420,0
2016-04-01,150.29,154.07,147.48,153.95,2327641,0
2016-04-04,154.15,154.47,151.86,152.2,1589885,0
2016-04-05,150.68,153.21,150.68,151.24,4652033,0
2016-04-06,150.92,153.92,149.96,153.69,2582669,0
2016-04-07,153.63,154.1,150.91,151.18,1963610,0
2016-04-08,152.47,153.07,150.86,152.34,1680639,0
2016-04-11,153.58,153.95,151.8,151.81,1500469,0
2016-04-12,152.2,152.56,149.27,151.63,1387327,0
2016-04-13,152.66,155.75,151.81,155.58,1952266,0
2016-04-14,153.45,155.23,152.19,154.94,2583085,0
2016-04-15,154.27,154.48,150.75,151.69,2502232,0
2016-04-18,151.55,152.59,150.06,152.09,1386622,0
2016-04-19,152.64,152.93,147.11,147.39,2162588,0
2016-04-20,147.76,150.35,146.73,149.49,1726406,0
2016-04-21,149.17,149.54,146.77,147.62,1321763,0
2016-04-22,146.73,149.21,145.1,146.66,2195283,0
2016-04-25,146.58,147.19,145.14,145.46,930611,0
2016-04-26,147.79,150.36,146.37,147.09,2263972,0
2016-04-27,143.62,149.62,142.93,147.83,3513694,0
2016-04-28,146.72,150.27,143.74,144.37,2104027,0
2016-04-29,142.74,144.19,139.75,142.19,3041584,0
2016-05-02,142.59,143.24,140.97,142.51,1704051,0
2016-05-03,141.55,142.43,138.86,139.7,1992986,0
2016-05-04,139.02,140.9,137.83,138.6,1689934,0
2016-05-05,140.32,141.36,138.62,139.09,1504991,0
2016-05-06,138.3,139.01,135.77,138.42,2774695,0
2016-05-09,138.53,140.42,137.82,138.92,1445269,0
2016-05-10,139.01,141.59,138.06,141.08,1556068,0
2016-05-11,140.59,142.65,140.01,140.35,1435453,0
2016-05-12,140.57,141.19,136.11,137.6,2241156,0
2016-05-13,137.5,139.63,136.21,136.64,1844751,0
2016-05-16,137.43,140.12,137.26,139.08,1655835,0
2016-05-17,139.02,139.49,136.47,137.73,1760286,0
2016-05-18,137.1,141.5,136.9,140.38,2045525,0
2016-05-19,139.53,141.13,137.68,139.24,1480723,0
2016-05-20,140.63,144.07,140.21,143.15,2241061,0
2016-05-23,144.57,146.66,144.26,144.48,1516973,0
2016-05-24,144.97,147.98,144.73,147.71,1511887,0
2016-05-25,148.12,150.25,146.82,149.82,1868752,0
2016-05-26,150.02,150.48,148.1,149.29,1624095,0
2016-05-27,149.27,150.18,148.73,149.56,1670794,0
2016-05-31,150.25,151.16,149.56,150.5,1873463,0
2016-06-01,149.67,151.52,149.6,150.99,2616282,0
2016-06-02,151.41,151.72,149.64,151.12,3461787,0
2016-06-03,161.72,161.95,157.27,158.58,7808659,0
2016-06-06,159.42,159.94,157.09,158.86,2750851,0
2016-06-07,159.36,161.9,158.83,160.81,2626090,0
2016-06-08,160.09,160.6,159.36,159.72,2282038,0
2016-06-09,158.17,161.02,158.15,160.14,1871965,0
2016-06-10,158.2,159,156.1,156.89,2274534,0
2016-06-13,156.24,158.28,155.73,156.11,1776411,0
2016-06-14,155.38,156.61,154.27,155.11,2183595,0
2016-06-15,155.43,156.69,154.8,155.02,2661211,0
2016-06-16,153.7,155.45,152.28,155.25,1821556,0
2016-06-17,155.57,156.34,151.62,152.68,3805817,0
2016-06-20,155.02,156.2,153.34,153.58,1738101,0
2016-06-21,154.25,155.02,152.29,152.49,1333963,0
2016-06-22,152.41,153.82,151.49,151.83,1028583,0
2016-06-23,154,155.25,152.65,155.24,2303459,0
2016-06-24,148.75,151.56,145.24,145.55,4397283,0
2016-06-27,143.37,144.11,139.22,140.58,3153053,0
2016-06-28,143.57,146.73,143.45,146.57,3215096,0
2016-06-29,148.76,152.33,147.58,151.69,4175595,0
2016-06-30,151.69,153.89,150.88,152.08,3756838,0
2016-07-01,151.17,152.55,150.35,150.93,1588833,0
2016-07-05,148.34,148.47,146.33,147.53,2029275,0
2016-07-06,146.16,148.04,144.02,147.43,1649544,0
2016-07-07,146.94,149.74,146.94,147.77,1580018,0
2016-07-08,149.39,151.94,148.69,151.83,2284435,0
2016-07-11,153.75,155.09,152.94,154.01,2152961,0
2016-07-12,155.2,157.49,154.87,155.21,1568772,0
2016-07-13,155.52,156.96,153.99,154.06,1258359,0
2016-07-14,156.15,157.64,155.47,157.37,1728911,0
2016-07-15,157.69,158.11,156.26,157.74,1572836,0
2016-07-18,158.95,160.2,158.49,158.86,1182000,0
2016-07-19,158.01,158.53,156.37,157.11,1250878,0
2016-07-20,158.14,160.27,157.49,159.2,1523401,0
2016-07-21,159.54,160,156.4,156.99,1636738,0
2016-07-22,156.19,156.88,153.34,156.27,1635059,0
2016-07-25,156.24,157.28,155.87,156.36,749291,0
2016-07-26,157.96,160.02,156.95,159.96,2421345,0
2016-07-27,162.41,164.03,159.24,162.13,2582462,0
2016-07-28,161.47,163.39,160.41,160.72,1628537,0
2016-07-29,160.43,161.13,157.68,158.52,2194788,0
2016-08-01,159.31,160.38,158.44,160.03,1260955,0
2016-08-02,159.63,160.48,158.8,159.42,1768229,0
2016-08-03,158.42,160.65,157.85,160.61,1264209,0
2016-08-04,160.76,163.43,160.7,163.42,1550475,0
2016-08-05,164.38,166.58,163.66,166.5,2123019,0
2016-08-08,166.38,167.58,164.28,164.77,1436878,0
2016-08-09,165.32,168.49,165.1,167.52,2781650,0
2016-08-10,167.57,168.5,166.22,168.18,1665114,0
2016-08-11,168.39,169.47,167.26,168.41,1276199,0
2016-08-12,168.45,168.94,167.71,168.79,1347556,0
2016-08-15,169.67,172.05,168.82,171.8,1913082,0
2016-08-16,171.08,171.26,168.42,168.72,1539691,0
2016-08-17,168.57,169.58,168.09,169.35,1299041,0
2016-08-18,169.14,170.46,168.96,170.21,952506,0
2016-08-19,170.46,171.33,169.73,171.2,1249921,0
2016-08-22,171.27,172.54,170.34,172.17,1276470,0
2016-08-23,172.95,173.69,172.36,173.56,1582080,0
2016-08-24,173.79,173.9,170.64,171.57,1653385,0
2016-08-25,171.78,173.37,170.96,172.28,1725580,0
2016-08-26,173.06,174.84,171.4,173.39,1902500,0
2016-08-29,173.53,174.87,173.13,173.62,1522130,0
2016-08-30,174.35,175.59,172.18,173.23,2237520,0
2016-08-31,173.33,174.51,171.62,172.65,2929247,0
2016-09-01,173.11,173.88,171.09,173.07,2957047,0
2016-09-02,173.23,173.56,165.18,169.37,6991584,0
2016-09-06,169.92,170.28,166.02,167.45,2964380,0
2016-09-07,167.75,168.33,164.14,165.28,2527410,0
2016-09-08,164.81,165.21,163,164.8,1418519,0
2016-09-09,162.78,163.48,157.25,157.37,3824097,0
2016-09-12,155.73,161.23,155.36,160.97,2959865,0
2016-09-13,160.97,163.79,160.79,161.71,3032366,0
2016-09-14,161.7,166.31,161.52,166.01,3276125,0
2016-09-15,166.22,169.82,165.1,169.55,2974235,0
2016-09-16,169.26,169.81,166.73,168.09,6134546,0
2016-09-19,168.39,170.38,166.29,167.58,2142151,0
2016-09-20,169.05,169.05,165.08,165.13,1602610,0
2016-09-21,165.28,166.9,164.54,166.71,1455649,0
2016-09-22,167.82,168.1,164.98,165.73,1733071,0
2016-09-23,165.59,165.92,162.48,163.56,2115960,0
2016-09-26,162.07,164.16,159.77,163.62,2861307,0
2016-09-27,163.82,167.73,162.95,167.71,2132557,0
2016-09-28,168.62,169.54,166.66,167.56,1762029,0
2016-09-29,166.88,170.79,166.38,169.3,3387973,0
2016-09-30,169.82,171.45,169.28,169.36,2849020,0
2016-10-03,169.83,170.69,166.61,166.95,1921180,0
2016-10-04,167.47,167.75,164.99,165.94,1617868,0
2016-10-05,168.35,170.91,167.54,170.28,2219281,0
2016-10-06,170.1,171.45,168.11,170.99,1766110,0
2016-10-07,171.67,171.74,169.23,171.01,1902358,0
2016-10-10,171.53,172.66,170.56,171.57,1393027,0
2016-10-11,172.06,172.27,166.42,168.02,2175257,0
2016-10-12,167.6,167.91,165.29,167.33,1903569,0
2016-10-13,165.66,166.78,163.73,165.83,1857164,0
2016-10-14,166.86,169.48,166.23,166.97,1732132,0
2016-10-17,166.59,167.8,165.62,165.77,1022837,0
2016-10-18,167.51,169.69,167.4,169.01,1251671,0
2016-10-19,168.02,169.12,166.99,168.71,1389669,0
2016-10-20,168.5,171.38,167.87,170.21,1616554,0
2016-10-21,169.13,170.2,167.56,169.74,1347293,0
2016-10-24,170.96,173.75,170.36,173.31,1914485,0
2016-10-25,172.79,173.26,170.31,170.45,2125352,0
2016-10-26,168.99,171.58,167.95,169.82,1992715,0
2016-10-27,171.11,172.02,168.62,169.08,1954067,0
2016-10-28,169.33,169.69,165.93,166.24,1894821,0
2016-10-31,166.88,168.5,165.58,167.16,2069733,0
2016-11-01,167.58,168.39,162.78,165.69,2898543,0
2016-11-02,169.73,170.95,166.69,169.4,4431592,0
2016-11-03,169.29,172.11,168.99,169.81,2104709,0
2016-11-04,167.27,171.33,167.11,169.01,2216069,0
2016-11-07,171.19,174.61,170.91,173.71,2552151,0
2016-11-08,173.82,174.75,171.89,173.75,1895031,0
2016-11-09,168.32,173.26,168.01,170.22,3200596,0
2016-11-10,170.52,171.3,160.3,164.87,4976481,0
2016-11-11,164.28,166.88,162.68,164.47,2992891,0
2016-11-14,163.4,164.7,160.03,160.76,2872064,0
2016-11-15,161.8,164.43,160.6,163.38,2585494,0
2016-11-16,163.23,165.08,162.7,164.76,1338336,0
2016-11-17,164.28,165.91,162.96,163.97,1804456,0
2016-11-18,163.68,166.05,163.68,165.08,1780631,0
2016-11-21,166.02,169.58,166.02,169.42,2137470,0
2016-11-22,170.52,174.16,170.11,173.77,3107299,0
2016-11-23,173.12,174.49,172.01,173.83,2192838,0
2016-11-25,173.54,173.77,172.34,173.5,712386,0
2016-11-28,172.82,173.82,171.34,171.45,2455010,0
2016-11-29,170.66,173.73,170.23,172.22,1807426,0
2016-11-30,171.9,172.66,167.3,167.35,3050690,0
2016-12-01,166.89,167.35,158.24,159.8,4576961,0
2016-12-02,160.56,161.89,157.68,161.2,2704332,0
2016-12-05,162.95,163.54,159.42,163.07,2086473,0
2016-12-06,163.74,164.89,160.44,161.73,3822782,0
2016-12-07,161.73,165.44,160.66,165.44,2955477,0
2016-12-08,166.44,168.23,164.44,167.57,3392082,0
2016-12-09,177.62,178.56,173.65,175.8,7607161,0
2016-12-12,174.78,177.44,173.32,174.89,3587523,0
2016-12-13,175.45,178.6,174.73,176.14,6823663,0
2016-12-14,176.47,176.93,173.98,175.35,4428080,0
2016-12-15,176.03,178.89,174.31,177.71,3641815,0
2016-12-16,178.44,178.78,175.21,176.14,3681429,0
2016-12-19,176.78,179.09,175.85,178.16,2205824,0
2016-12-20,178.69,180.94,177.84,179.75,2726552,0
2016-12-21,181.38,181.64,179.46,179.96,2013893,0
2016-12-22,180.51,180.66,177.09,178.29,1534802,0
2016-12-23,177.75,179.66,177.36,179.62,886498,0
2016-12-27,179.79,181.35,179.73,179.98,805873,0
2016-12-28,180.31,180.66,177.54,177.89,1367539,0
2016-12-29,177.4,178.36,176.35,177.57,1307831,0
2016-12-30,178.07,178.59,173.78,174.51,2575276,0
2017-01-03,176.02,178.59,174.28,176.06,3162794,0
2017-01-04,175.99,176.71,174.42,174.81,2347167,0
2017-01-05,174.08,174.74,171.66,172.05,2434430,0
2017-01-06,171.98,174.64,171.1,174.33,2296921,0
2017-01-09,174.39,176.03,174.38,174.71,2030168,0
2017-01-10,175.22,178.43,174.64,178.26,2735793,0
2017-01-11,177.75,178.17,175.49,177.13,1875377,0
2017-01-12,175.82,176.81,173.16,176.57,2266052,0
2017-01-13,176.61,178.47,176.11,178.15,1897769,0
2017-01-17,177.19,177.34,175.29,176.82,2631212,0
2017-01-18,178.06,182.7,177.7,182.65,3545062,0
2017-01-19,182.73,184.5,182.32,183.19,4559884,0
2017-01-20,186.19,189.09,185.7,188.64,5759011,0
2017-01-23,188.57,189.09,186.01,188.56,3325694,0
2017-01-24,190.26,197.09,189.82,195.23,5994822,0
2017-01-25,197.37,200,195.5,199.9,5936074,0
2017-01-26,201.83,202.64,198.56,201.57,3852258,0
2017-01-27,202.75,203.16,200.94,203.08,2529247,0
2017-01-30,201.84,202.26,198.04,200.62,3245161,0
2017-01-31,199.89,199.89,196.32,196.95,2634503,0
2017-02-01,199.67,201.87,197.65,201.09,3034717,0
2017-02-02,199.39,202.4,198.43,201.44,2136039,0
2017-02-03,202.32,203.97,200.43,203.53,2468848,0
2017-02-06,203.52,204.03,201.7,203.93,1836336,0
2017-02-07,204.56,204.73,202.3,203.28,2279248,0
2017-02-08,203.34,206.09,202.53,204.26,2080727,0
2017-02-09,204.67,205.03,201.03,202.71,2723035,0
2017-02-10,203.37,203.87,201.25,202.89,2362193,0
2017-02-13,204.15,204.46,202.54,204.08,1197713,0
2017-02-14,204.35,204.36,202.19,202.71,1545238,0
2017-02-15,203.19,204.29,202.19,203.36,1563281,0
2017-02-16,203.83,205.56,202.55,205.52,1676911,0
2017-02-17,206.34,207.72,204.19,207.72,2890229,0
2017-02-21,208.31,210.9,208.22,210.03,2933170,0
2017-02-22,210.28,212.18,208.81,211.43,2329084,0
2017-02-23,212.33,213.2,206.96,207.89,2877976,0
2017-02-24,205.72,207.95,200.02,207.68,2714550,0
2017-02-27,207.98,210.73,207.5,210.56,2626500,0
2017-02-28,211.41,211.61,207.61,208.24,2611451,0
2017-03-01,210.35,212.64,207.87,212.39,4614281,0
2017-03-02,221.25,222.1,213.26,214.51,7078354,0
2017-03-03,215.22,217.19,214.92,215.53,3061528,0
2017-03-06,213.61,215.74,212.42,215.16,2226542,0
2017-03-07,214.56,218.55,214.44,216.45,2896026,0
2017-03-08,216.42,218.42,215.76,216.82,2446988,0
2017-03-09,215.99,220.01,215.34,219.18,2413751,0
2017-03-10,219.88,223.52,219.88,223.46,3931527,0
2017-03-13,224.15,224.84,222.48,223.56,2701406,0
2017-03-14,221.89,223.39,220.66,221.48,2245397,0
2017-03-15,221.46,223.76,220.39,223.05,2099494,0
2017-03-16,223.61,223.94,219.73,220.52,2806735,0
2017-03-17,221.66,221.85,219.01,219.34,4526678,0
2017-03-20,219.34,220.8,218.95,219.4,1735872,0
2017-03-21,220.4,221.13,213.74,214.22,3081283,0
2017-03-22,214.22,216.55,213.61,215.62,1929093,0
2017-03-23,215.46,216.64,214.63,215.06,1938351,0
2017-03-24,216.21,219.56,215.94,217.15,2205282,0
2017-03-27,215.03,218.36,214.17,217.23,1475197,0
2017-03-28,216.69,219.94,216.53,219.11,1746763,0
2017-03-29,218.96,219.51,217.86,219.47,1545288,0
2017-03-30,220.06,222.59,217.04,218.22,3378737,0
2017-03-31,218.17,219.15,216.23,217.14,2454460,0
2017-04-03,217.18,218.17,214.86,216.98,1937084,0
2017-04-04,216.36,218.59,216.08,217.14,1251516,0
2017-04-05,217.72,218.67,215,215.27,1417116,0
2017-04-06,214.9,216.65,213.81,215.7,1448711,0
2017-04-07,215.7,218.02,215.24,216.44,1655528,0
2017-04-10,215.27,217.23,214.46,216.22,1690660,0
2017-04-11,214.76,216.58,212.25,215.75,2240480,0
2017-04-12,213.89,214.34,206.72,207.46,6105731,0
2017-04-13,207.47,212.19,207.26,209.56,4225128,0
2017-04-17,210.62,212.58,210.43,212.09,1246786,0
2017-04-18,211.3,211.93,210.3,211.34,836002,0
2017-04-19,212,213.05,211.5,211.85,1175064,0
2017-04-20,213.22,217.3,212.44,216.4,1679784,0
2017-04-21,215.62,216.51,214.36,215.86,1402926,0
2017-04-24,218.86,220.06,217.86,219.4,1767839,0
2017-04-25,220.18,222.14,220.11,221.35,1496536,0
2017-04-26,221.63,222.07,219.03,219.85,1484937,0
2017-04-27,221.04,222.23,220.22,221.24,1194385,0
2017-04-28,220.99,221.29,217.95,218.97,1662785,0
2017-05-01,220.25,220.42,218.09,219.48,1546054,0
2017-05-02,221.6,223.63,219.66,223.58,2681957,0
2017-05-03,222.65,224.31,221.69,223.04,1814657,0
2017-05-04,223.39,223.98,220.02,221.52,1638547,0
2017-05-05,223.1,224.61,222.18,224.57,2332118,0
2017-05-08,224.64,225.22,222,223.22,1757298,0
2017-05-09,223.75,227.5,222.84,226.56,1935628,0
2017-05-10,227.59,231.48,226.79,229.41,2461967,0
2017-05-11,228.76,229.93,226.34,229.17,1494745,0
2017-05-12,229.56,234.09,228.92,234,2603494,0
2017-05-15,233.65,237.91,233.05,237.05,2940016,0
2017-05-16,237.95,239.29,236.71,238.68,1826617,0
2017-05-17,236.03,236.99,229.17,229.26,3168933,0
2017-05-18,229.66,236.64,225.79,235.69,3095601,0
2017-05-19,234.75,235.02,230.13,232.16,3608104,0
2017-05-22,233.58,237,232.28,236.4,2056509,0
2017-05-23,236.37,236.95,233.88,234.58,1381005,0
2017-05-24,236.48,238.02,235.01,237.61,1659216,0
2017-05-25,239.11,239.56,236.75,238.86,1915655,0
2017-05-26,238.9,239.6,236.34,239.21,1322498,0
2017-05-30,238.51,239.39,237.02,237.83,2958960,0
2017-05-31,240.51,240.88,235.59,237.49,4511034,0
2017-06-01,239.6,239.86,231.87,232.65,6337143,0
2017-06-02,246.48,253.7,242.12,252.42,10947368,0
2017-06-05,251.89,254.65,248.13,250.12,3985651,0
2017-06-06,248.69,253.22,248.54,251.75,2990065,0
2017-06-07,251.57,253.73,250.87,252.17,2950432,0
2017-06-08,252.89,253.97,250.23,252.84,2831933,0
2017-06-09,253.39,253.87,239.45,241.32,5866398,0
2017-06-12,238.41,241.09,233.79,240.66,5533016,0
2017-06-13,242.93,245.86,239.67,240.93,3109783,0
2017-06-14,241.55,242.92,235.66,238.54,3478312,0
2017-06-15,234.38,238.52,234.31,237.02,2761698,0
2017-06-16,237.96,238.46,234.17,235.29,3589001,0
2017-06-19,243.81,243.81,239.37,240.17,2853509,0
2017-06-20,241.01,242.66,238.87,239.01,2452905,0
2017-06-21,242.59,244.9,240.94,244.12,3514533,0
2017-06-22,244.51,245.41,242.09,243.05,1873954,0
2017-06-23,242.55,245.86,241.8,244.26,3512667,0
2017-06-26,244.99,246.89,240.22,241.76,3223335,0
2017-06-27,240.38,241,234.27,234.37,3369089,0
2017-06-28,235.63,240.75,233.55,240.07,2463281,0
2017-06-29,237.73,238,229.63,233.09,3464727,0
2017-06-30,235.31,235.73,231.91,232.1,2663891,0
2017-07-03,233.56,234.28,228.15,228.72,2120965,0
2017-07-05,230.06,231.38,228.18,230.67,2981411,0
2017-07-06,226.63,234.77,226.57,234.08,2644121,0
2017-07-07,234.34,239.21,234.31,238.64,2447103,0
2017-07-10,239.53,240.96,237.84,240.79,2257832,0
2017-07-11,241.01,241.61,238.42,239.91,2058431,0
2017-07-12,242.01,246.17,240.08,245.42,2782175,0
2017-07-13,246.11,248.85,245.55,246.3,2048382,0
2017-07-14,247.62,249.38,246.84,249.27,1447211,0
2017-07-17,249.77,251.33,247.85,248.01,1881146,0
2017-07-18,246.25,249.91,245.06,249.86,1302705,0
2017-07-19,250.97,253.5,249.53,253.36,2562491,0
2017-07-20,253.46,253.96,251.32,252.4,1206967,0
2017-07-21,250.51,252.49,249.44,252.08,1449413,0
2017-07-24,252.26,252.65,250.67,252,1369374,0
2017-07-25,251.77,253.37,249.16,253.26,1618331,0
2017-07-26,253.65,257.14,253.58,255.96,2004535,0
2017-07-27,257.16,257.44,247.94,249.93,3213705,0
2017-07-28,247.91,250.09,246.49,249.35,3204807,0
2017-07-31,249.96,251.42,244.46,245.72,1904331,0
2017-08-01,247.22,248.98,245.95,247.38,1747548,0
2017-08-02,253.56,256.23,250.03,252.33,3710299,0
2017-08-03,251.78,251.97,246.22,249.27,2354229,0
2017-08-04,249.06,249.95,247.11,248.16,1350874,0
2017-08-07,248.37,251.86,247.89,251.4,1880598,0
2017-08-08,250.95,253.25,249.4,250.34,2051981,0
2017-08-09,248.51,249.34,246.51,248.16,2134228,0
2017-08-10,245.66,245.99,239.48,239.73,2913748,0
2017-08-11,239.07,244.24,237.73,243.18,1704545,0
2017-08-14,245.86,250.23,245,249.89,1680511,0
2017-08-15,251.17,253.03,250.25,252.66,2102547,0
2017-08-16,253.28,253.7,250.78,252.39,1545661,0
2017-08-17,251.97,253.21,245.65,245.94,2258410,0
2017-08-18,246.32,250.46,245.13,248.35,2021070,0
2017-08-21,250.86,250.86,245.18,248.6,2074737,0
2017-08-22,250.8,255.15,249.98,254.15,2699618,0
2017-08-23,252.89,257.86,252.36,255.87,2800393,0
2017-08-24,257.62,258.3,250.08,254.01,5215048,0
2017-08-25,251.22,253.36,242.79,244.59,6936577,0
2017-08-28,246.03,246.63,241.51,242.26,3421487,0
2017-08-29,240.31,243.58,239.05,240.75,3364779,0
2017-08-30,240.58,245.34,239.9,245.02,2200908,0
2017-08-31,245.62,251.5,244.55,251.04,2960792,0
2017-09-01,251.3,254.3,251.27,251.7,2333724,0
2017-09-05,249.1,251.7,246.01,248.04,2440788,0
2017-09-06,249.59,250.29,246.69,248.36,1403731,0
2017-09-07,248.77,248.98,245.13,245.55,1614543,0
2017-09-08,244.92,245.39,242.11,243.12,1817338,0
2017-09-11,246.07,247.23,245.01,246.73,1693543,0
2017-09-12,248.64,248.72,244.5,246.13,1848331,0
2017-09-13,244.82,246.9,244.15,245.24,2977807,0
2017-09-14,243.62,246.5,242.25,245.94,2875864,0
2017-09-15,246.62,250.17,244.11,249.53,5026637,0
2017-09-18,251.05,252.83,248.61,249.71,2574226,0
2017-09-19,251.17,251.85,248.33,249.76,2193511,0
2017-09-20,249.74,249.88,237.86,242.91,5699299,0
2017-09-21,242.46,242.7,238.18,240.38,2859930,0
2017-09-22,238.34,240.745,238.12,239.24,2309393,0
2017-09-25,237.19,237.81,231.53,235.51,3868517,0
2017-09-26,237.88,239.95,235.31,237.27,3900852,0
2017-09-27,239.5,242.67,238.58,240.58,2641301,0
2017-09-28,239.51,243.36,239.5,242.94,2190847,0
2017-09-29,242.94,244.28,241.51,242.53,1731853,0
2017-10-02,245.31,245.31,239.75,240.47,1941199,0
2017-10-03,240.08,240.945,237.89,239.5,2557968,0
2017-10-04,238.78,242.33,237.51,242,2319272,0
2017-10-05,243.27,245.74,242.37,243.67,2281694,0
2017-10-06,240.3,245.75,240.3,245.74,1746232,0
2017-10-09,246,247.25,245.39,246.42,1655401,0
2017-10-10,247.53,248.16,243.04,245.99,1531209,0
2017-10-11,245.21,251.17,245.14,250.4,2656795,0
2017-10-12,250.42,251.28,248.28,248.74,2028328,0
2017-10-13,250.15,250.84,247.47,247.96,1526106,0
2017-10-16,248.58,249.47,245.62,246.67,1490653,0
2017-10-17,245.84,245.94,242.34,242.62,2696302,0
2017-10-18,243.81,244.61,239.8,244,1989215,0
2017-10-19,240.82,244.37,238.364,244.29,2546555,0
2017-10-20,246.96,247,243.76,244.24,2354753,0
2017-10-23,245.18,245.645,242.71,244.27,2341959,0
2017-10-24,245.07,248.14,244.11,247.68,2270223,0
2017-10-25,245.88,248.925,244.23,245.82,2091679,0
2017-10-26,247.27,247.85,243.76,243.76,2444404,0
2017-10-27,244.69,252.99,242.79,252.9,4473849,0
2017-10-30,253.47,262.2,253.27,261.23,5020158,0
2017-10-31,262.5,266.7,261.3,263.91,3284502,0
2017-11-01,264.24,265.64,256.89,259.29,2733251,0
2017-11-02,262.17,264.64,248.87,259.5,6719555,0
2017-11-03,264.03,278,257.11,273.63,12050280,0
2017-11-06,278.3,281.8,270.03,277.53,7798353,0
2017-11-07,272.535,274.5,268,271.32,3678771,0
2017-11-08,269.33,273.82,267.24,272.4,3025080,0
2017-11-09,268.64,270.4,262.5,265.64,3095100,0
2017-11-10,265.79,266.64,263.6,264.96,2033827,0
