Date,Open,High,Low,Close,Volume,OpenInt
2009-07-01,32.146,32.313,31.6,32.313,406827,0
2009-07-02,32.566,32.607,32.104,32.229,391995,0
2009-07-06,31.432,31.893,31.012,31.893,191725,0
2009-07-07,31.349,31.474,31.33,31.391,235091,0
2009-07-08,31.641,31.852,31.474,31.474,55657,0
2009-07-09,31.265,31.675,31.055,31.474,56265,0
2009-07-10,31.307,31.641,31.222,31.641,23280,0
2009-07-13,31.515,31.728,31.466,31.474,276773,0
2009-07-14,31.852,32.607,31.56,32.566,7443,0
2009-07-15,32.901,33.448,32.775,33.448,6533,0
2009-07-16,33.448,33.572,33.07,33.196,10183,0
2009-07-17,32.482,32.817,32.313,32.649,24572,0
2009-07-20,32.44,33.362,31.349,33.196,43862,0
2009-07-21,32.313,32.691,32.313,32.523,35851,0
2009-07-22,33.32,33.362,32.248,33.196,177153,0
2009-07-23,33.32,33.656,33.28,33.488,8950,0
2009-07-24,33.572,33.572,33.196,33.488,28983,0
2009-07-27,33.28,33.405,33.027,33.237,8808,0
2009-07-28,33.237,33.464,33.153,33.464,24322,0
2009-07-29,33.32,33.32,33.027,33.027,20282,0
2009-07-30,33.405,33.405,33.07,33.405,46023,0
2009-07-31,33.28,33.74,33.237,33.699,28175,0
2009-08-03,33.153,33.488,32.859,33.398,19907,0
2009-08-04,32.44,33.11,32.339,32.943,45830,0
2009-08-05,32.817,33.11,32.307,33.07,44245,0
2009-08-06,32.986,33.312,32.943,33.07,7334,0
2009-08-07,33.196,33.28,32.952,33.11,8921,0
2009-08-10,33.74,33.84,33.572,33.699,4577,0
2009-08-11,33.816,34.159,33.816,33.908,11355,0
2009-08-12,34.369,34.665,34.369,34.454,16264,0
2009-08-13,32.817,32.977,32.607,32.859,293027,0
2009-08-14,32.188,32.482,31.938,32.482,23068,0
2009-08-17,32.817,32.859,32.607,32.859,33541,0
2009-08-18,33.119,33.74,33.119,33.699,3749,0
2009-08-19,33.405,34.201,33.339,34.15,7424,0
2009-08-20,34.009,34.26,33.941,34.077,16751,0
2009-08-21,35.158,35.46,35.158,35.294,15568,0
2009-08-24,35.519,35.596,35.168,35.168,14130,0
2009-08-25,36.016,36.016,35.334,35.756,40238,0
2009-08-26,35.546,35.787,35.46,35.67,17740,0
2009-08-27,35.168,35.965,34.714,35.562,13841,0
2009-08-28,35.586,35.838,35.546,35.838,11373,0
2009-08-31,35.838,36.511,35.838,36.425,8255,0
2009-09-01,35.67,35.838,34.831,34.831,13328,0
2009-09-02,34.998,35.209,34.915,35.041,24451,0
2009-09-03,35.25,35.334,34.875,34.875,13144,0
2009-09-04,34.831,35.334,34.747,35.334,6873,0
2009-09-08,36.553,36.771,36.475,36.511,4598,0
2009-09-09,36.929,37.35,36.929,37.307,12557,0
2009-09-10,37.057,37.769,37.015,37.769,21354,0
2009-09-11,38.272,38.272,37.954,38.146,56523,0
2009-09-14,38.037,38.902,37.944,38.752,13224,0
2009-09-15,38.693,38.818,38.29,38.818,43450,0
2009-09-16,39.238,40.202,38.718,39.404,1357379,0
2009-09-17,39.028,39.364,38.977,39.07,428749,0
2009-09-18,38.364,39.743,37.761,39.449,1839161,0
2009-09-21,39.624,40.212,39.463,40.034,665872,0
2009-09-22,39.733,39.783,39.095,39.322,849370,0
2009-09-23,38.902,39.02,38.524,38.524,242406,0
2009-09-24,39.314,39.371,38.232,38.29,173417,0
2009-09-25,37.769,38.096,37.535,37.702,118099,0
2009-09-28,37.575,38.4,37.526,38.13,114234,0
2009-09-29,38.247,38.483,37.811,38.004,112585,0
2009-09-30,38.733,38.793,37.979,38.559,126964,0
2009-10-01,37.718,38.313,37.35,37.827,298162,0
2009-10-02,36.467,37.342,36.443,36.929,477400,0
2009-10-05,37.292,38.223,37.266,38.105,595868,0
2009-10-06,38.533,39.449,38.474,39.161,218171,0
2009-10-07,38.776,39.531,38.718,39.212,187951,0
2009-10-08,40.094,40.504,40.086,40.446,433743,0
2009-10-09,40.178,40.43,39.449,39.943,217104,0
2009-10-12,40.329,40.473,40.034,40.202,25985,0
2009-10-13,39.85,40.077,39.371,39.909,119643,0
2009-10-14,41.295,41.89,40.791,41.588,205932,0
2009-10-15,40.858,41.931,40.858,41.806,166252,0
2009-10-16,41.916,42.175,41.295,42.126,570758,0
2009-10-19,42.453,43.56,42.301,42.964,222902,0
2009-10-20,42.251,42.293,41.572,42.09,427723,0
2009-10-21,42.1,43.502,42.1,42.603,544343,0
2009-10-22,42.603,44.099,42.419,43.897,967017,0
2009-10-23,43.283,43.283,42.301,42.428,392666,0
2009-10-26,42.319,42.579,41.471,41.538,232341,0
2009-10-27,40.926,41.185,40.338,40.623,283224,0
2009-10-28,40.454,40.531,39.642,39.858,204635,0
2009-10-29,40.372,41.521,40.362,41.035,899979,0
2009-10-30,40.967,40.99,39.347,39.6,220896,0
2009-11-02,40.202,40.806,39.692,40.547,254223,0
2009-11-03,39.053,39.715,38.843,39.54,292238,0
2009-11-04,39.665,40.061,39.574,39.767,251909,0
2009-11-05,40.111,40.791,39.783,40.783,203477,0
2009-11-06,40.724,40.899,40.287,40.598,301741,0
2009-11-09,41.185,41.815,41.085,41.731,110481,0
2009-11-10,40.547,40.74,40.212,40.556,515599,0
2009-11-11,40.018,40.909,39.943,40.824,505393,0
2009-11-12,39.692,40.867,39.6,40.513,2497681,0
2009-11-13,41.924,42.2,41.521,42.192,672751,0
2009-11-16,42.63,43.476,42.621,43.351,518820,0
2009-11-17,42.728,43.184,41.991,42.88,419721,0
2009-11-18,43.124,43.443,42.779,43.132,470910,0
2009-11-19,42.603,42.713,41.881,42.47,877587,0
2009-11-20,42.168,42.797,42.168,42.528,897304,0
2009-11-23,43.149,43.374,42.771,43.073,540946,0
2009-11-24,43.09,43.224,42.815,43.073,288669,0
2009-11-25,43.618,44.107,43.468,44.013,414758,0
2009-11-27,41.403,43.813,41.361,42.956,952305,0
2009-11-30,42.579,42.847,41.555,42.21,394989,0
2009-12-01,42.805,43.921,42.805,43.855,543718,0
2009-12-02,44.342,44.877,44.181,44.685,646105,0
2009-12-03,44.828,45.063,44.022,44.181,205740,0
2009-12-04,44.929,44.978,43.654,44.181,480244,0
2009-12-07,43.803,44.978,43.762,44.063,262681,0
2009-12-08,43.393,43.494,42.644,42.94,306778,0
2009-12-09,43.351,43.451,42.788,43.115,144695,0
2009-12-10,43.384,43.627,43.058,43.384,87458,0
2009-12-11,43.855,44.055,43.577,43.914,110400,0
2009-12-14,44.323,44.609,44.158,44.474,160698,0
2009-12-15,44.164,44.239,43.938,44.022,115316,0
2009-12-16,44.181,44.753,44.071,44.148,325508,0
2009-12-17,43.468,43.476,42.989,43.166,157410,0
2009-12-18,42.923,43.073,42.175,42.477,370667,0
2009-12-21,42.453,42.805,42.378,42.661,120855,0
2009-12-22,42.661,42.915,42.453,42.536,176689,0
2009-12-23,42.697,43.334,42.554,43.039,228965,0
2009-12-24,43.292,43.393,43.073,43.208,49189,0
2009-12-28,43.677,43.897,43.46,43.662,155760,0
2009-12-29,44.265,44.4,43.813,44.004,114507,0
2009-12-30,43.82,43.855,43.56,43.744,71148,0
2009-12-31,43.955,44.022,43.67,43.67,42153,0
2010-01-04,44.753,45.072,44.474,44.895,166287,0
2010-01-05,44.76,44.769,44.148,44.359,168256,0
2010-01-06,43.905,44.231,43.845,44.081,205692,0
2010-01-07,43.334,43.334,42.779,43.007,370049,0
2010-01-08,42.805,42.888,42.386,42.763,577577,0
2010-01-11,43.184,43.325,43.039,43.149,142340,0
2010-01-12,42.519,43.031,42.386,42.972,542504,0
2010-01-13,43.535,43.838,43.216,43.468,265722,0
2010-01-14,43.426,43.67,43.344,43.543,176422,0
2010-01-15,43.224,43.317,42.09,42.378,489918,0
2010-01-19,42.251,42.512,42.175,42.41,247168,0
2010-01-20,41.529,41.705,40.874,41.354,534289,0
2010-01-21,41.142,41.228,40.094,40.186,1175168,0
2010-01-22,40.89,41.462,40.221,40.338,910810,0
2010-01-25,40.858,40.985,40.353,40.581,500058,0
2010-01-26,39.934,40.832,39.817,40.38,190063,0
2010-01-27,41.613,41.789,41.361,41.739,334717,0
2010-01-28,42.26,42.293,40.917,41.185,250306,0
2010-01-29,42.4,42.63,41.43,41.789,394399,0
2010-02-01,42.192,42.586,42.134,42.512,297271,0
2010-02-02,42.519,43.149,42.394,42.822,347062,0
2010-02-03,42.865,42.98,42.41,42.797,240508,0
2010-02-04,41.361,41.385,40.194,40.194,1063467,0
2010-02-05,39.288,39.524,38.232,38.971,673384,0
2010-02-08,39.75,40.17,39.449,39.481,251993,0
2010-02-09,40.044,41.21,40.002,40.724,309654,0
2010-02-10,40.69,40.926,40.202,40.541,227844,0
2010-02-11,40.85,41.37,40.388,41.236,222531,0
2010-02-12,41.228,41.688,40.882,41.58,139392,0
2010-02-16,41.219,42.234,41.042,42.142,137546,0
2010-02-17,42.579,42.93,42.41,42.679,348619,0
2010-02-18,42.37,43.015,42.334,42.94,455275,0
2010-02-19,42.151,42.536,41.865,42.234,544481,0
2010-02-22,42.075,42.226,41.555,41.656,460730,0
2010-02-23,41.646,41.731,41.017,41.17,334373,0
2010-02-24,41.89,42.327,41.63,42.192,330372,0
2010-02-25,40.832,41.764,40.832,41.748,252583,0
2010-02-26,41.622,42.284,41.385,41.924,286283,0
2010-03-01,42.009,42.964,41.782,42.679,318203,0
2010-03-02,42.815,42.865,42.334,42.688,202988,0
2010-03-03,43.242,43.618,43.09,43.14,344079,0
2010-03-04,42.218,42.37,41.385,41.479,1489392,0
2010-03-05,41.142,41.815,41.126,41.63,904576,0
2010-03-08,41.513,41.555,40.841,41.126,392368,0
2010-03-09,41.278,41.916,41.26,41.715,647156,0
2010-03-10,42.26,42.579,42.175,42.276,1114750,0
2010-03-11,42.394,42.603,42.276,42.528,303664,0
2010-03-12,42.756,42.788,42.386,42.47,188828,0
2010-03-15,41.789,42,41.529,41.958,303341,0
2010-03-16,42.888,43.258,42.705,43.066,728139,0
2010-03-17,43.494,43.611,43.25,43.426,781805,0
2010-03-18,43.384,43.51,42.956,43.351,1284812,0
2010-03-19,43.476,43.485,42.972,43.184,725607,0
2010-03-22,42.444,43.51,42.444,43.358,415968,0
2010-03-23,43.434,43.703,43.149,43.577,501083,0
2010-03-24,42.4,42.805,42.21,42.519,343915,0
2010-03-25,42.428,42.638,42.09,42.109,289705,0
2010-03-26,42.251,42.47,42.025,42.234,278812,0
2010-03-29,42.419,42.829,42.41,42.545,255251,0
2010-03-30,42.838,42.865,42.251,42.595,390198,0
2010-03-31,42.083,42.46,41.966,42.342,372246,0
2010-04-01,42.536,42.847,42.378,42.671,231308,0
2010-04-05,43.358,43.358,42.595,42.654,178316,0
2010-04-06,42.554,42.956,42.512,42.915,200208,0
2010-04-07,42.738,42.98,42.603,42.671,147168,0
2010-04-08,42.428,42.999,42.293,42.948,241042,0
2010-04-09,42.972,43.662,42.964,43.602,556312,0
2010-04-12,43.862,44.172,43.744,43.938,251058,0
2010-04-13,43.384,43.426,42.94,43.132,445424,0
2010-04-14,42.644,43.426,42.63,43.191,602380,0
2010-04-15,42.242,42.688,42.075,42.486,473114,0
2010-04-16,41.823,42.083,41.354,41.789,853579,0
2010-04-19,41.319,41.588,41.135,41.378,677048,0
2010-04-20,41.982,42.09,41.705,41.924,396141,0
2010-04-21,41.63,41.748,41.252,41.462,1619693,0
2010-04-22,41.361,41.705,41.151,41.504,333391,0
2010-04-23,40.753,41.292,40.677,41.248,352669,0
2010-04-26,41.302,41.403,41.067,41.126,291747,0
2010-04-27,40.773,41.236,39.901,40.061,928611,0
2010-04-28,39.783,40.094,39.095,39.515,924588,0
2010-04-29,40.571,40.791,40.271,40.413,476346,0
2010-04-30,40.832,40.917,40.178,40.664,443030,0
2010-05-03,40.287,41.126,40.287,40.858,275977,0
2010-05-04,40.261,40.497,39.322,40.144,878389,0
2010-05-05,39.355,40.648,39.112,39.893,1543195,0
2010-05-06,39.499,39.976,36.249,39.314,1589181,0
2010-05-07,39.171,39.481,37.818,38.441,1779247,0
2010-05-10,40.806,41.966,40.806,41.874,1311618,0
2010-05-11,41.26,42.334,41.035,41.27,862962,0
2010-05-12,41.782,41.9,41.177,41.496,401678,0
2010-05-13,41.521,41.789,41.067,41.27,342855,0
2010-05-14,41.16,41.243,39.481,40.044,914717,0
2010-05-17,40.094,40.757,39.783,40.664,1155194,0
2010-05-18,41.319,41.656,40.128,40.229,922601,0
2010-05-19,40.153,41.142,39.792,40.757,1172850,0
2010-05-20,39.7,40.17,38.718,39.449,1043392,0
2010-05-21,38.332,40.613,38.223,40.513,1313616,0
2010-05-24,40.303,40.481,39.8,39.876,480857,0
2010-05-25,38.263,39.75,38.187,39.548,886715,0
2010-05-26,39.515,39.901,38.514,38.776,1007871,0
2010-05-27,40.271,41.361,39.994,41.361,654431,0
2010-05-28,40.547,40.783,39.943,40.212,455423,0
2010-06-01,39.893,40.926,39.8,39.893,325201,0
2010-06-02,40.186,41.177,40.034,41.177,565513,0
2010-06-03,41.345,41.378,40.473,40.832,766666,0
2010-06-04,39.548,39.826,38.768,38.994,1085646,0
2010-06-07,39.54,40.101,39.145,39.304,1078971,0
2010-06-08,39.205,39.96,38.877,39.885,921577,0
2010-06-09,40.261,40.707,39.774,40.027,1096729,0
2010-06-10,41.151,41.444,40.89,41.236,655971,0
2010-06-11,40.716,41.193,40.531,40.757,622720,0
2010-06-14,42.158,42.342,41.471,41.613,765107,0
2010-06-15,42.519,43.644,42.276,43.434,1582971,0
2010-06-16,42.797,43.401,42.697,43.208,487844,0
2010-06-17,43.476,43.618,43.031,43.577,425546,0
2010-06-18,43.058,43.083,42.671,43.015,428506,0
2010-06-21,43.51,43.56,42.644,42.815,383924,0
2010-06-22,42.805,43.527,42.109,42.218,731193,0
2010-06-23,42.083,42.342,41.656,42.116,709523,0
2010-06-24,42.158,42.444,41.572,41.9,666502,0
2010-06-25,41.748,41.966,41.354,41.622,509627,0
2010-06-28,42.031,42.612,41.562,41.688,379591,0
2010-06-29,41.067,41.085,40.329,40.473,563980,0
2010-06-30,40.499,41.043,39.997,40.293,732816,0
2010-07-01,40.909,41.479,40.648,41.302,1016420,0
2010-07-02,41.496,41.604,40.732,41.009,634755,0
2010-07-06,42.234,42.805,41.931,42.284,478986,0
2010-07-07,42.158,43.124,42.126,43.083,577906,0
2010-07-08,43.618,43.803,43.242,43.729,538225,0
2010-07-09,43.517,44.199,43.409,44.047,556503,0
2010-07-12,43.636,44.391,43.627,44.283,464175,0
2010-07-13,44.753,45.323,44.652,45.046,802339,0
2010-07-14,44.828,45.281,44.677,45.155,1054686,0
2010-07-15,45.473,45.634,45.004,45.616,600852,0
2010-07-16,45.492,45.502,44.172,44.359,660897,0
2010-07-19,45.022,45.205,44.342,44.557,275691,0
2010-07-20,43.199,44.291,43.048,44.063,463888,0
2010-07-21,45.046,45.347,44.258,44.432,539448,0
2010-07-22,44.945,45.734,44.929,45.65,643065,0
2010-07-23,44.945,45.96,44.837,45.886,641023,0
2010-07-26,45.684,46.364,45.514,46.212,505269,0
2010-07-27,46.037,46.38,45.717,45.91,543219,0
2010-07-28,45.406,45.558,45.087,45.103,356244,0
2010-07-29,45.456,45.709,44.483,44.803,388981,0
2010-07-30,43.928,44.652,43.838,44.535,703803,0
2010-08-02,45.272,45.994,45.222,45.793,379086,0
2010-08-03,45.86,46.346,45.523,46.028,357883,0
2010-08-04,46.289,46.583,45.937,46.33,709811,0
2010-08-05,45.827,45.9,44.954,45.205,707785,0
2010-08-06,44.089,44.542,43.713,44.113,934874,0
2010-08-09,44.04,44.483,43.938,44.181,652380,0
2010-08-10,43.451,44.181,43.149,43.838,556009,0
2010-08-11,42.72,42.829,42.234,42.679,887926,0
2010-08-12,44.055,44.828,44.03,44.527,870833,0
2010-08-13,45.013,45.323,44.618,44.685,579620,0
2010-08-16,44.618,45.072,44.442,44.912,435631,0
2010-08-17,45.004,45.323,44.718,45.037,461368,0
2010-08-18,44.903,45.399,44.718,44.962,394021,0
2010-08-19,44.753,44.794,43.67,43.871,572814,0
2010-08-20,43.553,43.627,43.174,43.393,673641,0
2010-08-23,43.208,43.855,43.149,43.268,438118,0
2010-08-24,42.779,43.283,42.494,42.915,315153,0
2010-08-25,42.37,42.905,42.293,42.815,710336,0
2010-08-26,43.058,43.577,42.822,42.905,614789,0
2010-08-27,43.384,43.611,42.512,43.543,365853,0
2010-08-30,43.274,43.569,42.915,42.964,483662,0
2010-08-31,43.398,44.062,43.252,43.618,549792,0
2010-09-01,44.895,45.827,44.837,45.507,959283,0
2010-09-02,45.987,46.121,45.743,46.121,627946,0
2010-09-03,46.321,46.447,45.7,46.289,476403,0
2010-09-07,46.289,46.371,45.514,45.6,485742,0
2010-09-08,46.146,46.985,46.146,46.708,933940,0
2010-09-09,46.934,46.934,45.944,46.204,676674,0
2010-09-10,45.532,46.07,45.423,45.994,599854,0
2010-09-13,46.364,46.649,46.152,46.565,740042,0
2010-09-14,46.422,47.002,46.28,46.875,602002,0
2010-09-15,46.843,47.412,46.725,47.244,752163,0
2010-09-16,47.011,47.438,46.885,47.261,530770,0
2010-09-17,47.018,47.186,46.121,46.465,514122,0
2010-09-20,46.649,47.287,46.54,47.136,421820,0
2010-09-21,47.271,47.463,46.716,47.119,794279,0
2010-09-22,47.589,47.689,46.875,47.043,559522,0
2010-09-23,47.136,47.657,46.885,47.354,535333,0
2010-09-24,48.512,49.16,48.412,49.16,826445,0
2010-09-27,48.898,48.907,48.403,48.445,807360,0
2010-09-28,48.83,49.611,48.461,49.478,683337,0
2010-09-29,49.629,50.09,49.394,49.921,930926,0
2010-09-30,50.016,50.19,49.059,49.31,652447,0
2010-10-01,49.611,49.638,48.764,49.234,590651,0
2010-10-04,48.429,48.78,48.101,48.336,685352,0
2010-10-05,49.083,49.879,49.067,49.771,1395424,0
2010-10-06,50.007,50.358,49.728,50.267,761830,0
2010-10-07,50.393,50.426,49.619,49.948,2127070,0
2010-10-08,50.888,51.912,50.836,51.702,1647516,0
2010-10-11,51.609,51.987,51.609,51.987,1781561,0
2010-10-12,51.87,52.397,51.323,52.282,1832430,0
2010-10-13,53.447,54.044,53.364,53.464,1986651,0
2010-10-14,53.171,53.524,52.826,53.196,1457597,0
2010-10-15,52.809,52.86,51.953,52.644,2159424,0
2010-10-18,52.315,52.456,52.105,52.383,2017967,0
2010-10-19,51.787,52.073,51.308,51.516,1853419,0
2010-10-20,51.618,52.644,51.593,52.214,1286424,0
2010-10-21,53.332,53.917,53.036,53.497,1378424,0
2010-10-22,53.674,53.884,53.397,53.506,625272,0
2010-10-25,54.162,54.363,53.431,53.616,1195085,0
2010-10-26,52.474,52.917,52.238,52.644,1332335,0
2010-10-27,51.593,51.886,51.323,51.399,2106706,0
2010-10-28,52.063,52.356,51.912,52.297,735872,0
2010-10-29,52.373,52.876,52.304,52.791,497092,0
2010-11-01,53.121,53.263,52.441,52.758,569668,0
2010-11-02,53.481,53.565,52.826,53.304,772161,0
2010-11-03,51.803,52.078,50.778,51.717,2206208,0
2010-11-04,52.592,52.868,52.416,52.557,1353525,0
2010-11-05,51.709,51.937,51.248,51.668,1449311,0
2010-11-08,50.804,51.29,50.645,51.021,1463416,0
2010-11-09,51.535,51.817,50.587,50.736,1276437,0
2010-11-10,50.87,50.997,49.948,50.82,830386,0
2010-11-11,50.159,50.241,49.487,49.588,1147822,0
2010-11-12,49.401,49.865,49.117,49.269,1210014,0
2010-11-15,49.737,49.847,49.15,49.201,722767,0
2010-11-16,48.907,49.05,47.95,48.209,678111,0
2010-11-17,48.94,49.46,48.924,49.334,1197464,0
2010-11-18,50.686,51.148,50.559,50.989,806348,0
2010-11-19,50.82,51.123,50.502,51.079,687572,0
2010-11-22,51.079,51.407,50.459,51.115,877953,0
2010-11-23,50.031,50.149,49.234,49.705,1608487,0
2010-11-24,49.46,49.678,49.234,49.269,959818,0
2010-11-26,48.186,48.512,48.186,48.319,794563,0
2010-11-29,47.221,47.463,46.733,47.018,4189820,0
2010-11-30,45.758,46.466,45.715,46.116,3993933,0
2010-12-01,46.851,47.708,46.733,47.539,4586124,0
2010-12-02,47.38,48.637,47.337,48.512,2585450,0
2010-12-03,48.47,48.907,48.327,48.696,1094754,0
2010-12-06,48.169,48.387,47.968,48.228,1340378,0
2010-12-07,49.059,49.1,48.412,48.42,1867774,0
2010-12-08,48.311,48.597,47.95,48.294,718183,0
2010-12-09,47.875,48.077,47.405,48.009,1751923,0
2010-12-10,48.327,48.512,47.926,48.37,843388,0
2010-12-13,48.445,48.73,48.378,48.563,792472,0
2010-12-14,48.605,48.673,48.344,48.587,584579,0
2010-12-15,48.143,48.438,47.774,47.941,860367,0
2010-12-16,48.068,48.287,47.79,48.228,641041,0
2010-12-17,48.091,48.169,47.581,48.169,594037,0
2010-12-20,48.091,48.186,47.748,47.875,1020665,0
2010-12-21,48.143,48.429,48,48.37,737348,0
2010-12-22,48.311,48.319,48.059,48.244,622333,0
2010-12-23,47.868,48.278,47.868,48.091,683062,0
2010-12-27,47.781,48.278,47.731,48.235,349114,0
2010-12-28,48.159,48.278,47.824,47.84,361362,0
2010-12-29,47.735,47.967,47.667,47.821,483191,0
2010-12-30,48.264,48.367,47.983,48.121,405193,0
2010-12-31,48.143,48.383,47.659,47.915,513845,0
2011-01-03,48.37,48.461,47.968,48.37,983534,0
2011-01-04,48.537,48.555,47.8,48.128,660212,0
2011-01-05,47.186,48.059,47.128,47.689,1353093,0
2011-01-06,48.412,48.555,47.689,47.899,2179168,0
2011-01-07,47.548,47.748,47.294,47.504,1394826,0
2011-01-10,47.38,47.614,47.162,47.514,631965,0
2011-01-11,47.959,48.05,47.664,47.875,456855,0
2011-01-12,48.15,48.931,47.882,48.772,935512,0
2011-01-13,49.175,49.419,48.973,49.25,729328,0
2011-01-14,48.169,48.646,48.143,48.605,1018593,0
2011-01-18,48.186,48.563,48.101,48.159,748045,0
2011-01-19,48.235,48.294,47.514,47.715,806762,0
2011-01-20,46.942,46.969,46.262,46.867,1952202,0
2011-01-21,46.666,47.194,46.531,46.749,1341283,0
2011-01-24,46.942,47.598,46.91,47.522,876231,0
2011-01-25,47.831,48.403,47.673,48.294,1495591,0
2011-01-26,48.218,48.578,48.026,48.228,806030,0
2011-01-27,47.631,47.968,47.321,47.396,1126262,0
2011-01-28,46.858,46.885,46.086,46.22,1996075,0
2011-01-31,46.466,46.833,46.278,46.422,1143623,0
2011-02-01,46.615,46.91,46.548,46.725,1003332,0
2011-02-02,46.749,47.412,46.649,47.212,1352541,0
2011-02-03,47.051,47.153,46.666,47.002,1370342,0
2011-02-04,46.238,46.658,46.102,46.658,1232703,0
2011-02-07,46.791,47.345,46.733,47.244,851581,0
2011-02-08,47.463,47.681,47.212,47.396,3075538,0
2011-02-09,47.11,47.405,46.816,47.128,2242210,0
2011-02-10,46.44,46.885,46.297,46.799,1090420,0
2011-02-11,46.472,47.229,46.472,46.992,1840729,0
2011-02-14,45.878,46.204,45.659,46.146,2575666,0
2011-02-15,46.498,46.599,46.079,46.138,1058324,0
2011-02-16,46.28,46.397,45.91,46.146,2779468,0
2011-02-18,45.87,46.112,45.693,46.079,1436562,0
2011-02-22,46.011,46.405,45.675,45.751,3994137,0
2011-02-23,46.675,46.758,46.171,46.414,2872889,0
2011-02-24,46.414,46.683,46.079,46.305,2317158,0
2011-02-25,46.152,46.371,46.146,46.33,1720829,0
2011-02-28,46.577,47.096,46.482,47.028,846425,0
2011-03-01,47.683,47.836,47.113,47.198,1508345,0
2011-03-02,47.212,47.388,46.708,47.087,1553098,0
2011-03-03,48.169,48.578,47.815,48.528,4224650,0
2011-03-04,49.117,49.226,48.445,48.714,2306863,0
2011-03-07,48.563,48.673,47.748,47.89,1595976,0
2011-03-08,47.664,48.178,47.53,48.091,1167781,0
2011-03-09,48.578,48.757,48.278,48.37,985418,0
2011-03-10,47.899,48.159,47.581,47.84,1772764,0
2011-03-11,47.421,48.05,47.421,47.882,1029906,0
2011-03-14,47.337,47.589,47.252,47.548,944522,0
2011-03-15,45.6,46.573,45.442,46.289,2832501,0
2011-03-16,46.238,46.321,44.978,45.239,2681893,0
2011-03-17,46.431,46.611,45.945,46.056,1429539,0
2011-03-18,47.051,47.051,46.079,46.196,1729016,0
2011-03-21,47.388,47.463,46.942,47.405,870006,0
2011-03-22,47.244,47.321,46.834,47.002,762368,0
2011-03-23,46.867,47.631,46.591,47.497,956241,0
2011-03-24,47.808,48.445,47.673,48.201,935549,0
2011-03-25,48.417,48.606,48.171,48.239,1061006,0
2011-03-28,48.091,48.091,47.472,47.681,792350,0
2011-03-29,47.64,48.018,47.345,47.758,2905447,0
2011-03-30,48,48.361,47.917,48.319,1161939,0
2011-03-31,48.009,48.129,47.777,47.983,1217322,0
2011-04-01,48.742,49.544,48.63,49.398,1846476,0
2011-04-04,50.249,50.259,49.872,49.979,814009,0
2011-04-05,49.646,50.285,49.586,50.225,784975,0
2011-04-06,49.966,50.535,49.939,50.249,568392,0
2011-04-07,49.346,49.85,49.313,49.73,1446237,0
2011-04-08,49.944,49.953,49.398,49.544,807379,0
2011-04-11,49.629,50.09,49.596,49.872,652589,0
2011-04-12,50.105,50.131,49.475,49.883,984701,0
2011-04-13,50.459,50.796,50.316,50.51,884502,0
2011-04-14,50.164,50.89,50.105,50.872,1887269,0
2011-04-15,50.916,51.7,50.821,51.648,1428487,0
2011-04-18,49.866,50.863,49.757,50.77,4247186,0
2011-04-19,51.707,52.449,51.707,52.313,2699546,0
2011-04-20,52.654,52.833,51.684,51.854,1721121,0
2011-04-21,52.22,52.449,51.947,52.373,730468,0
2011-04-25,52.263,52.679,52.21,52.313,749204,0
2011-04-26,53.14,53.702,52.841,53.336,1246376,0
2011-04-27,53.813,54.239,53.344,54.086,961687,0
2011-04-28,53.899,54.378,53.89,54.35,1537372,0
2011-04-29,54.136,54.597,54.12,54.53,920909,0
2011-05-02,54.666,55.007,54.384,54.495,1199405,0
2011-05-03,53.958,54.511,53.796,54.034,1018362,0
2011-05-04,53.352,53.497,51.648,51.98,3280654,0
2011-05-05,50.805,51.223,50.42,50.863,3224167,0
2011-05-06,51,51.213,50.225,50.592,2589428,0
2011-05-09,50.225,50.634,49.984,50.463,1382263,0
2011-05-10,50.489,50.837,50.396,50.507,773187,0
2011-05-11,49.984,50.029,49.355,49.654,1911348,0
2011-05-12,50.022,50.703,49.67,50.438,962238,0
2011-05-13,50.813,51.256,50.25,50.761,1868711,0
2011-05-16,50.831,51.368,50.668,50.727,1396628,0
2011-05-17,50.703,51.392,50.607,51.145,1328930,0
2011-05-18,51.154,51.323,50.974,51.137,991273,0
2011-05-19,51.3,51.53,50.992,51.495,1162047,0
2011-05-20,51.845,51.863,51.162,51.52,891816,0
2011-05-23,49.925,50.225,49.628,49.815,973178,0
2011-05-24,50.054,50.138,49.799,49.962,682865,0
2011-05-25,49.466,50.148,49.423,49.85,683041,0
2011-05-26,49.944,50.097,49.141,49.706,788642,0
2011-05-27,49.902,50.174,49.748,50.029,625931,0
2011-05-31,51.35,51.571,50.898,51.553,1175940,0
2011-06-01,51.92,51.964,50.634,50.77,1218557,0
2011-06-02,50.89,51.06,50.022,50.396,1189300,0
2011-06-03,50.037,50.881,49.976,50.694,1007771,0
2011-06-06,50.216,50.438,49.984,50.088,766839,0
2011-06-07,50.652,50.668,50.122,50.148,451649,0
2011-06-08,50.198,50.337,49.706,49.953,896049,0
2011-06-09,49.85,50.241,49.688,50.013,617990,0
2011-06-10,49.544,49.602,48.597,48.656,1074293,0
2011-06-13,49.005,49.184,48.597,48.784,593527,0
2011-06-14,49.551,49.874,49.252,49.372,1095652,0
2011-06-15,48.239,48.554,47.652,48.129,1860049,0
2011-06-16,47.719,48.196,47.565,47.753,1183474,0
2011-06-17,49.082,49.09,48.527,48.597,1075664,0
2011-06-20,48.759,49.058,48.486,48.784,636446,0
2011-06-21,49.355,49.39,49.049,49.228,1075539,0
2011-06-22,48.383,48.792,48.367,48.435,1279512,0
2011-06-23,47.924,48.34,47.454,48.299,1336214,0
2011-06-24,47.804,47.967,47.173,47.437,2395185,0
2011-06-27,47.829,48.332,47.676,47.889,1666275,0
2011-06-28,48.69,48.946,48.239,48.784,1141864,0
2011-06-29,49.022,49.338,48.638,49.168,1604958,0
2011-06-30,48.751,49.567,48.656,49.449,1125227,0
2011-07-01,49.141,49.772,49.049,49.5,1464598,0
2011-07-05,50.164,50.164,49.236,49.508,1690316,0
2011-07-06,49.329,49.405,48.913,49.405,782963,0
2011-07-07,49.97,50.345,49.738,50.208,1767003,0
2011-07-08,49.304,49.697,48.774,49.109,1306628,0
2011-07-11,47.233,47.813,47.217,47.54,2925188,0
2011-07-12,46.508,47.08,46.457,46.654,4692683,0
2011-07-13,46.082,46.985,46.064,46.602,2707903,0
2011-07-14,47.659,47.702,46.755,47.003,2839209,0
2011-07-15,47.217,47.915,47.147,47.856,2403210,0
2011-07-18,47.165,47.446,46.678,47.225,2736417,0
2011-07-19,47.607,48.367,47.454,48.18,2725410,0
2011-07-20,48.52,48.724,48.18,48.588,1926717,0
2011-07-21,49.21,49.72,49.039,49.602,1836101,0
2011-07-22,50.292,50.592,49.97,50.507,2366845,0
2011-07-25,50.761,50.881,50.351,50.378,1676654,0
2011-07-26,50.907,50.941,50.498,50.574,2038562,0
2011-07-27,50.25,50.359,49.346,49.458,1644080,0
2011-07-28,49.646,50.268,49.595,49.866,1517210,0
2011-07-29,49.151,49.73,48.946,49.082,1545250,0
2011-08-01,50.097,50.122,48.359,48.913,1864974,0
2011-08-02,48.427,48.87,47.727,47.743,1413081,0
2011-08-03,47.924,47.974,47.103,47.683,1897043,0
2011-08-04,46.618,47.012,45.211,45.323,6588624,0
2011-08-05,45.784,46.909,44.829,46.304,5527326,0
2011-08-08,44.616,44.889,43.491,43.764,6668743,0
2011-08-09,44.275,45.051,43.277,45.032,4065223,0
2011-08-10,43.84,44.019,42.101,42.383,6956280,0
2011-08-11,41.82,44.198,41.812,43.909,5979491,0
2011-08-12,46.577,46.874,45.894,46.526,3969655,0
2011-08-15,47.053,47.481,46.891,47.285,933348,0
2011-08-16,47.24,48.255,47.198,47.6,2011902,0
2011-08-17,48.392,48.716,47.693,47.924,2370248,0
2011-08-18,46.73,46.849,46.107,46.618,6311726,0
2011-08-19,45.724,47.003,45.706,45.92,4304076,0
2011-08-22,47.556,47.565,46.26,46.364,1657717,0
2011-08-23,46.73,47.351,46.311,47.351,1435658,0
2011-08-24,45.238,46.193,45.203,46.157,2011662,0
2011-08-25,46.091,46.441,45.153,45.444,1506179,0
2011-08-26,44.94,46.116,44.573,45.938,1132834,0
2011-08-29,46.789,46.789,46.209,46.644,999334,0
2011-08-30,46.397,46.901,46.099,46.695,952642,0
2011-08-31,47.24,47.549,46.797,47.103,1208664,0
2011-09-01,46.746,47.096,46.278,46.678,1630713,0
2011-09-02,46.157,46.678,45.996,46.345,676680,0
2011-09-06,44.028,45.18,44.01,45.085,3250347,0
2011-09-07,44.956,45.496,44.819,45.496,1711422,0
2011-09-08,45.221,45.562,44.897,44.94,2015017,0
2011-09-09,43.823,44.13,43.235,43.508,2194596,0
2011-09-12,42.091,42.842,42.015,42.809,3474433,0
2011-09-13,42.186,42.927,42.135,42.766,3766402,0
2011-09-14,42.595,43.439,41.939,43.056,1780394,0
2011-09-15,43.618,44.111,43.294,43.9,2084057,0
2011-09-16,44.563,44.838,44.097,44.795,2570488,0
2011-09-19,43.576,44.208,43.533,44.028,1688243,0
2011-09-20,44.563,45.357,44.454,44.811,1453667,0
2011-09-21,44.914,44.94,43.848,43.857,1269030,0
2011-09-22,41.956,42.885,41.837,42.622,1952544,0
2011-09-23,42.766,43.892,42.759,43.618,1328869,0
2011-09-26,44.087,44.897,43.714,44.846,2178683,0
2011-09-27,45.706,46.568,45.425,46.047,2071847,0
2011-09-28,46.722,46.884,45.527,45.587,1536368,0
2011-09-29,46.288,46.355,45.323,45.945,1371505,0
2011-09-30,45.225,45.817,45.103,45.164,2158562,0
2011-10-03,45.306,45.792,44.804,44.804,2441039,0
2011-10-04,44.829,45.622,44.496,45.596,2650805,0
2011-10-05,45.23,45.341,44.676,45.153,2264669,0
2011-10-06,44.172,45.444,43.95,45.417,2299823,0
2011-10-07,43.943,44.838,43.909,44.12,2875473,0
2011-10-10,45.527,45.819,45.468,45.801,1096760,0
2011-10-11,45.306,45.758,45.211,45.706,1234695,0
2011-10-12,46.278,46.405,45.996,46.091,1636942,0
2011-10-13,46.142,46.518,45.851,46.448,1027582,0
2011-10-14,47.309,47.549,47.02,47.198,1556372,0
2011-10-17,46.815,46.857,46.064,46.116,2705786,0
2011-10-18,46.056,47.3,45.656,46.918,1642888,0
2011-10-19,46.688,46.918,46.227,46.304,1083336,0
2011-10-20,46.618,46.722,46.047,46.491,2141142,0
2011-10-21,47.411,47.565,47.071,47.549,1307262,0
2011-10-24,47.13,47.915,47.103,47.735,1002406,0
2011-10-25,47.173,47.25,46.671,46.773,1119880,0
2011-10-26,47.217,47.233,46.116,47.113,1594032,0
2011-10-27,48.852,48.921,47.924,48.504,2612504,0
2011-10-28,48.57,48.614,47.949,48.376,1629122,0
2011-10-31,48.273,48.281,47.225,47.285,1505959,0
2011-11-01,46.371,47.157,46.064,46.602,1469941,0
2011-11-02,46.534,46.627,45.886,46.099,1349668,0
2011-11-03,46.764,47.369,46.278,47.3,1144148,0
2011-11-04,46.874,47.08,46.209,46.474,739081,0
2011-11-07,46.688,47.292,46.518,47.062,1483396,0
2011-11-08,48.078,48.751,47.897,48.588,2028075,0
2011-11-09,48.152,48.18,47.343,47.915,1997281,0
2011-11-10,48.733,49.082,48.273,48.98,2277907,0
2011-11-11,50.063,50.694,50.013,50.541,2092272,0
2011-11-14,49.228,49.602,48.852,49.133,1669245,0
2011-11-15,48.921,49.262,48.588,48.998,1115007,0
2011-11-16,49.176,49.423,48.759,48.825,1319254,0
2011-11-17,49.074,49.176,48.315,48.698,1512004,0
2011-11-18,49.415,49.535,48.921,49.21,1452067,0
2011-11-21,48.588,49.005,48.18,48.862,913140,0
2011-11-22,49.192,49.799,48.954,49.602,1840911,0
2011-11-23,48.819,49.125,48.367,48.476,1802125,0
2011-11-25,47.77,48.536,47.735,48.026,616952,0
2011-11-28,49.757,49.757,49.286,49.628,1129247,0
2011-11-29,49.738,50.122,49.449,49.815,1073195,0
2011-11-30,50.79,51.146,50.573,51.146,1808729,0
2011-12-01,51.776,51.98,50.797,50.984,2693374,0
2011-12-02,51.017,51.145,50.565,51.069,1388833,0
2011-12-05,51.734,51.878,50.974,51.316,1046083,0
2011-12-06,50.675,51.094,50.43,50.89,1058674,0
2011-12-07,50.507,51.409,50.259,51.29,919777,0
2011-12-08,51.052,51.204,50.447,50.601,1416844,0
2011-12-09,50.277,50.675,50.19,50.565,1217615,0
2011-12-12,50.208,50.351,49.654,49.892,1021324,0
2011-12-13,49.628,49.994,49.133,49.27,1514510,0
2011-12-14,49.364,49.611,48.648,48.921,897647,0
2011-12-15,49.322,49.772,49.168,49.5,1391324,0
2011-12-16,48.989,49.483,48.819,49.405,3052523,0
2011-12-19,49.544,50.268,49.5,49.874,1504386,0
2011-12-20,50.438,50.856,50.25,50.447,1220709,0
2011-12-21,50.292,50.541,50.072,50.31,1765018,0
2011-12-22,50.624,50.957,50.268,50.907,588263,0
2011-12-23,51.197,51.316,50.847,51.171,521497,0
2011-12-27,51.436,51.939,51.368,51.75,937474,0
2011-12-28,51.92,51.92,51.171,51.264,504626,0
2011-12-29,51.64,52.21,51.487,52.178,710726,0
2011-12-30,52.214,52.431,51.883,51.989,996688,0
2012-01-03,52.406,52.663,52.092,52.313,927734,0
2012-01-04,51.376,51.502,50.898,51.162,972458,0
2012-01-05,51.026,51.316,50.837,51.104,799082,0
2012-01-06,51.171,51.171,50.105,50.225,928189,0
2012-01-09,51.436,51.98,51.29,51.896,1496262,0
2012-01-10,52.484,52.61,51.98,52.11,1467895,0
2012-01-11,51.239,51.598,50.931,51.58,1020066,0
2012-01-12,52.057,52.16,51.734,51.99,1145386,0
2012-01-13,50.498,50.89,50.489,50.821,1217673,0
2012-01-17,52.022,52.082,51.648,51.776,732895,0
2012-01-18,52.559,52.833,52.253,52.816,985775,0
2012-01-19,52.551,53.241,52.493,53.233,1695725,0
2012-01-20,52.433,52.969,52.28,52.944,1729940,0
2012-01-23,52.518,52.963,51.836,52.117,1714808,0
2012-01-24,51.87,52.39,51.624,52.373,1471893,0
2012-01-25,52.117,53.038,51.99,52.994,1077662,0
2012-01-26,53.155,53.344,52.619,52.756,1439599,0
2012-01-27,52.253,52.569,52.23,52.466,1233993,0
2012-01-30,52.16,52.245,51.955,52.092,1042184,0
2012-01-31,52.172,52.188,51.589,51.822,1233447,0
2012-02-01,52.663,53.634,52.526,53.481,1865792,0
2012-02-02,53.626,53.863,53.352,53.71,1864237,0
2012-02-03,54.086,55.101,54.062,55.033,2290596,0
2012-02-06,54.29,54.854,54.104,54.597,2517824,0
2012-02-07,54.957,55.374,54.854,55.254,2701491,0
2012-02-08,55.126,55.33,54.826,54.938,984635,0
2012-02-09,55.433,55.672,55.073,55.62,1572219,0
2012-02-10,54.631,54.836,54.555,54.785,1034756,0
2012-02-13,55.17,55.535,55.092,55.389,1240582,0
2012-02-14,55.561,55.663,54.913,55.161,1158409,0
2012-02-15,55.203,55.33,54.623,54.75,829266,0
2012-02-16,55.111,55.834,54.964,55.722,1751585,0
2012-02-17,55.714,55.987,55.552,55.722,737074,0
2012-02-21,56.098,56.243,55.62,55.826,610039,0
2012-02-22,55.946,56.234,55.646,56.047,1307758,0
2012-02-23,56.132,56.32,55.74,56.261,1338570,0
2012-02-24,56.353,56.668,56.192,56.473,882933,0
2012-02-27,56.141,56.498,56.005,56.252,547300,0
2012-02-28,56.915,57.172,56.762,56.984,1102862,0
2012-02-29,58.065,58.092,57.171,57.328,1294075,0
2012-03-01,57.992,58.433,57.82,58.322,1710025,0
2012-03-02,57.676,57.718,56.915,57.01,1021931,0
2012-03-05,57.795,57.795,57.036,57.325,1712237,0
2012-03-06,56.659,56.831,56.064,56.159,2579473,0
2012-03-07,56.687,57.068,56.465,57.002,842205,0
2012-03-08,58.655,59.61,58.456,59.298,2187702,0
2012-03-09,59.329,59.585,59.208,59.294,1214787,0
2012-03-12,59.848,60.505,59.703,60.428,1633082,0
2012-03-13,60.531,61.117,60.445,61.111,2277501,0
2012-03-14,61.111,61.391,60.761,60.888,2284881,0
2012-03-15,60.931,60.965,60.659,60.862,1901040,0
2012-03-16,61.621,61.792,61.28,61.664,2017670,0
2012-03-19,61.383,61.834,61.288,61.708,1153013,0
2012-03-20,61.374,61.698,61.288,61.698,906451,0
2012-03-21,61.911,61.971,61.536,61.767,963482,0
2012-03-22,61.614,61.903,61.348,61.903,1144716,0
2012-03-23,61.391,61.554,60.862,61.502,966064,0
2012-03-26,62.099,62.644,62.048,62.636,1214548,0
2012-03-27,62.413,62.551,62.073,62.135,1493978,0
2012-03-28,62.201,62.201,61.348,61.664,999369,0
2012-03-29,61.117,61.391,60.684,61.374,2091051,0
2012-03-30,61.78,62.285,61.704,61.989,1343029,0
2012-04-02,61.869,62.644,61.801,62.584,699617,0
2012-04-03,62.945,63.344,62.414,62.667,1094545,0
2012-04-04,60.687,61.105,60.228,60.835,2323838,0
2012-04-05,59.888,60.33,59.724,60.313,1151179,0
2012-04-09,59.788,60.523,59.779,60.241,980127,0
2012-04-10,60.403,60.495,59.729,59.729,1740431,0
2012-04-11,60.726,60.802,60.428,60.599,1066665,0
2012-04-12,61.075,61.75,60.999,61.621,1447887,0
2012-04-13,60.747,60.792,59.863,60.401,1093172,0
2012-04-16,61.347,61.755,61.026,61.442,1448493,0
2012-04-17,61.989,62.084,61.599,61.747,2928351,0
2012-04-18,61.981,62.962,61.956,62.962,3209444,0
2012-04-19,62.537,62.823,62.164,62.398,2048806,0
2012-04-20,62.494,62.718,61.973,62.042,1278158,0
2012-04-23,61.251,61.442,60.738,61.322,859725,0
2012-04-24,61.833,62.302,61.625,62.033,1288362,0
2012-04-25,62.736,62.763,62.207,62.337,1313345,0
2012-04-26,62.833,63.301,62.563,63.075,1028447,0
2012-04-27,63.109,63.527,63.006,63.065,923212,0
2012-04-30,62.424,63.065,61.928,63.05,2411618,0
2012-05-01,63.319,64.377,63.101,63.56,1552868,0
2012-05-02,63.319,63.508,63.109,63.309,1025357,0
2012-05-03,65.098,65.176,64.464,64.533,2649543,0
2012-05-04,64.074,64.274,63.439,63.864,1844902,0
2012-05-07,64.526,65.185,64.473,65.045,1830798,0
2012-05-08,63.484,63.795,62.833,63.206,1472865,0
2012-05-09,62.068,62.484,61.599,62.26,1666034,0
2012-05-10,62.295,62.58,62.033,62.13,1162109,0
2012-05-11,62.042,63.084,61.956,62.466,580331,0
2012-05-14,61.33,62.181,61.209,62.068,2093786,0
2012-05-15,61.4,61.66,61.043,61.495,2003925,0
2012-05-16,60.627,61.339,60.523,60.861,3619155,0
2012-05-17,60.731,60.983,60.166,60.245,1881968,0
2012-05-18,59.663,59.741,58.864,59.326,2954946,0
2012-05-21,59.169,59.758,58.943,59.663,2056446,0
2012-05-22,59.783,60.07,59.308,59.592,2433667,0
2012-05-23,58.466,58.839,57.9,58.683,4156812,0
2012-05-24,58.864,59.768,58.743,59.576,1725887,0
2012-05-25,58.96,59.637,58.802,59.28,2148956,0
2012-05-29,59.914,59.976,59.507,59.863,1502672,0
2012-05-30,59.159,59.308,58.482,58.622,1828571,0
2012-05-31,59.089,59.089,58.145,58.779,1527477,0
2012-06-01,57.094,57.423,56.425,56.928,3913068,0
2012-06-04,57.354,57.736,56.971,57.258,1679166,0
2012-06-05,57.05,57.405,56.91,57.318,1661523,0
2012-06-06,58.213,59.143,58.012,59.143,1092291,0
2012-06-07,59.576,59.576,58.344,58.692,1917055,0
2012-06-08,58.734,59.15,58.613,59.15,1803696,0
2012-06-11,59.35,59.533,58.283,58.344,2353322,0
2012-06-12,59.386,60.001,58.83,59.914,1922595,0
2012-06-13,60.747,61.12,60.184,60.723,3710144,0
2012-06-14,61.39,62.285,61.295,61.928,2002443,0
2012-06-15,61.755,61.86,61.39,61.616,1283448,0
2012-06-18,61.157,61.634,61.018,61.442,1289401,0
2012-06-19,60.922,62.346,60.922,61.895,732565,0
2012-06-20,60.487,61.33,60.487,60.939,1492962,0
2012-06-21,61.478,61.547,60.261,60.297,771099,0
2012-06-22,60.798,61.157,60.358,61.026,1059198,0
2012-06-25,62.093,62.302,60.175,61.512,1930786,0
2012-06-26,62.659,63.231,62.327,63.093,2285314,0
2012-06-27,63.145,63.883,62.901,63.683,1803528,0
2012-06-28,62.97,64.064,62.71,64.064,1417855,0
2012-06-29,66.687,69.153,66.435,69.153,6093467,0
2012-07-02,68.415,68.893,68.354,68.848,2445739,0
2012-07-03,68.744,69.082,68.312,69.03,1100762,0
2012-07-05,67.669,68.312,67.372,67.929,1902394,0
2012-07-06,67.416,67.745,67.139,67.547,1287586,0
2012-07-09,67.432,67.581,66.808,67.521,2070448,0
2012-07-10,68.251,68.502,67.703,68.007,1305082,0
2012-07-11,67.313,67.469,66.607,66.999,2320356,0
2012-07-12,66.583,66.928,66.504,66.617,1370454,0
2012-07-13,66.452,67.347,66.452,67.26,1370290,0
2012-07-16,66.426,67.304,66.365,67.077,1238420,0
2012-07-17,67.513,67.581,66.593,67.094,985821,0
2012-07-18,67.372,68.241,67.251,68.164,1195683,0
2012-07-19,69.109,69.153,68.797,68.97,1247435,0
2012-07-20,67.528,67.754,67.199,67.608,963619,0
2012-07-23,66.487,66.913,66.13,66.826,1074967,0
2012-07-24,66.607,67.025,66.218,66.678,1300132,0
2012-07-25,66.583,66.869,66.286,66.539,1123176,0
2012-07-26,69.23,69.751,68.945,69.465,2301335,0
2012-07-27,70.767,70.924,70.053,70.394,1993409,0
2012-07-30,70.593,70.838,70.219,70.385,1760786,0
2012-07-31,68.623,69.664,68.475,68.779,2268297,0
2012-08-01,70.533,72.972,69.16,69.353,8610222,0
2012-08-02,69.04,69.742,68.502,68.58,1420050,0
2012-08-03,70.455,71.271,70.038,70.976,3154130,0
2012-08-06,71.679,71.679,70.914,71.167,1193614,0
2012-08-07,72.537,72.589,71.428,71.843,1209474,0
2012-08-08,71.435,71.695,71.14,71.383,1034106,0
2012-08-09,71.098,71.228,70.793,71.105,1074567,0
2012-08-10,69.899,70.413,69.717,70.403,1050531,0
2012-08-13,70.593,70.638,69.916,70.238,691248,0
2012-08-14,70.308,70.385,69.873,69.944,425079,0
2012-08-15,70.507,70.611,70.158,70.437,580349,0
2012-08-16,70.002,70.533,69.916,70.394,487576,0
2012-08-17,70.577,70.602,70.048,70.308,585381,0
2012-08-20,71.038,71.079,70.489,70.725,1086796,0
2012-08-21,71.444,71.488,70.654,70.897,1486963,0
2012-08-22,70.158,71.001,70.151,70.819,1186270,0
2012-08-23,69.959,70.281,69.78,70.272,1077026,0
2012-08-24,70.091,71.602,70.091,71.401,1510229,0
2012-08-27,71.514,71.992,71.383,71.732,1059339,0
2012-08-28,72.226,73.008,72.122,72.938,1454895,0
2012-08-29,72.704,72.911,72.504,72.765,1494258,0
2012-08-30,72.722,72.981,72.096,72.364,1228353,0
2012-08-31,73.163,73.494,72.713,73.085,1126023,0
2012-09-04,74.899,75.012,73.883,74.204,1884699,0
2012-09-05,75.395,75.438,74.569,74.918,1687572,0
2012-09-06,76.064,76.628,75.863,76.002,2392264,0
2012-09-07,76.948,77.089,75.134,75.49,2462194,0
2012-09-10,72.894,73.676,72.859,73.163,1497250,0
2012-09-11,73.771,74.363,73.364,73.823,1734210,0
2012-09-12,73.337,73.484,72.737,72.911,1396105,0
2012-09-13,72.929,74.214,72.713,74.048,1155466,0
2012-09-14,74.345,74.466,73.823,74.118,1265609,0
2012-09-17,74.214,74.474,73.615,73.943,2231043,0
2012-09-18,74.587,75.039,74.43,74.761,1675567,0
2012-09-19,75.368,75.438,74.658,75.143,1605369,0
2012-09-20,74.995,75.559,74.875,75.533,913152,0
2012-09-21,75.882,75.942,75.359,75.542,833620,0
2012-09-24,75.083,75.438,74.865,75.378,471251,0
2012-09-25,76.185,76.229,74.995,75.064,1289772,0
2012-09-26,76.116,76.142,75.395,76.002,1059371,0
2012-09-27,75.108,75.317,74.398,75.239,1280298,0
2012-09-28,74.787,74.943,73.745,74.587,1392415,0
2012-10-01,74.918,75.188,74.144,74.274,921496,0
2012-10-02,76.594,76.984,76.401,76.777,1626250,0
2012-10-03,76.064,77.14,75.907,76.731,3281443,0
2012-10-04,77.191,77.243,76.723,76.984,1222161,0
2012-10-05,78.425,79.18,78.174,78.374,2876194,0
2012-10-08,77.774,78.086,77.653,77.834,566286,0
2012-10-09,76.818,77.044,75.759,75.803,1329020,0
2012-10-10,75.438,75.916,75.056,75.308,843308,0
2012-10-11,75.352,76.211,75.264,75.464,806070,0
2012-10-12,75.83,75.976,75.168,75.378,1264525,0
2012-10-15,75.923,76.002,75.126,75.455,1916004,0
2012-10-16,76.523,77.288,76.377,77.157,2153209,0
2012-10-17,77.34,77.556,76.792,76.879,2392714,0
2012-10-18,75.882,75.907,74.875,74.987,1264454,0
2012-10-19,75.012,75.031,74.058,74.294,1241799,0
2012-10-22,75.012,75.073,74.458,74.822,980124,0
2012-10-23,74.83,74.927,74.163,74.743,699055,0
2012-10-24,74.857,75.248,73.988,74.196,1145723,0
2012-10-25,74.648,74.691,73.858,74.257,568292,0
2012-10-26,74.188,74.483,73.788,73.98,1037227,0
2012-10-31,74.084,74.118,72.566,72.755,1875086,0
2012-11-01,72.901,72.929,71.714,71.87,1881237,0
2012-11-02,72.659,72.826,72.357,72.443,973803,0
2012-11-05,71.732,71.8,71.289,71.428,950155,0
2012-11-06,72.453,72.581,72.149,72.556,640881,0
2012-11-07,71.626,71.748,71.053,71.34,775761,0
2012-11-08,71.549,71.748,70.844,71.14,556373,0
2012-11-09,71.271,72.268,71.253,71.818,841091,0
2012-11-12,72.061,72.192,71.783,72.156,624322,0
2012-11-13,72.528,73.311,72.338,72.618,1501908,0
2012-11-14,72.33,72.443,71.332,71.383,960588,0
2012-11-15,71.895,72.182,71.583,71.88,1398224,0
2012-11-16,71.704,71.904,71.079,71.853,656988,0
2012-11-19,72.537,73.771,72.494,73.512,1026964,0
2012-11-20,74.196,74.639,73.953,74.569,927405,0
2012-11-21,73.676,74.084,73.579,73.883,681805,0
2012-11-23,75.168,75.516,75.022,75.516,311421,0
2012-11-26,75.324,75.533,75.047,75.282,539726,0
2012-11-27,74.918,75.073,74.648,74.77,895361,0
2012-11-28,73.911,74.378,73.832,74.284,744348,0
2012-11-29,74.727,75.16,74.606,75.039,1196393,0
2012-11-30,75.968,76.523,75.89,76.377,995388,0
2012-12-03,77.097,77.201,76.602,76.654,1127322,0
2012-12-04,77.262,77.288,76.567,76.645,1292151,0
2012-12-05,76.185,76.194,75.69,76.054,769883,0
2012-12-06,75.907,76.012,75.464,75.942,506141,0
2012-12-07,75.985,76.194,75.542,76.185,1361425,0
2012-12-10,76.238,76.636,76.167,76.584,365688,0
2012-12-11,77.296,77.373,76.948,77.332,1491862,0
2012-12-12,76.628,76.662,76.046,76.157,1405260,0
2012-12-13,76.028,76.307,75.62,75.83,833058,0
2012-12-14,76.401,76.714,76.116,76.679,1198540,0
2012-12-17,75.785,76.002,75.299,75.7,916884,0
2012-12-18,76.133,76.777,75.794,76.671,1341973,0
2012-12-19,77.365,77.556,76.975,77.122,576673,0
2012-12-20,77.332,77.522,76.662,76.879,1247844,0
2012-12-21,76.479,76.628,75.803,75.968,1031553,0
2012-12-24,75.663,76.046,75.378,76.002,263453,0
2012-12-26,76.054,76.479,75.552,75.916,310614,0
2012-12-27,76.418,76.454,75.863,76.367,611340,0
2012-12-28,75.785,75.916,74.014,75.368,498536,0
2012-12-31,75.229,76.037,75.221,75.89,513225,0
2013-01-02,76.645,77.304,76.645,77.304,1191110,0
2013-01-03,75.83,75.993,75.248,75.404,807643,0
2013-01-04,75.594,76.967,75.594,76.758,1176623,0
2013-01-07,76.157,76.29,75.898,76.054,1508949,0
2013-01-08,75.168,75.282,74.727,74.918,1586672,0
2013-01-09,73.407,73.65,72.972,73.181,2872947,0
2013-01-10,74.144,75.221,74.127,75.195,919578,0
2013-01-11,75.985,76.185,75.785,76.054,887557,0
2013-01-14,75.5,76.012,75.352,75.794,595594,0
2013-01-15,76.386,77.236,76.314,77,612309,0
2013-01-16,77.373,77.73,77.183,77.262,1532060,0
2013-01-17,77.322,77.391,76.844,77.191,2105058,0
2013-01-18,77.496,77.896,77.34,77.896,541124,0
2013-01-22,78.226,78.868,77.764,78.868,689506,0
2013-01-23,78.581,78.807,78.017,78.242,874842,0
2013-01-24,78.407,78.755,78.303,78.364,714246,0
2013-01-25,79.519,79.684,79.059,79.623,1269743,0
2013-01-28,80.292,80.344,79.372,79.71,2106827,0
2013-01-29,80.257,81.177,80.238,80.952,1149708,0
2013-01-30,81.663,82.038,81.499,81.732,1504239,0
2013-01-31,81.888,81.905,75.344,76.923,15540892,0
2013-02-01,78.642,80.63,78.226,80.116,5456116,0
2013-02-04,77.513,77.937,76.012,76.116,5160535,0
2013-02-05,76.662,76.836,76.202,76.471,2811322,0
2013-02-06,75.733,75.958,75.559,75.854,1388893,0
2013-02-07,75.976,76.046,74.875,75.012,2576871,0
2013-02-08,74.43,74.96,74.388,74.439,2830127,0
2013-02-11,74.041,74.987,73.92,74.899,2276658,0
2013-02-12,75.168,76.229,75.108,75.985,2399771,0
2013-02-13,76.731,76.853,76.41,76.628,1924797,0
2013-02-14,80.568,81.732,79.893,80.535,5837708,0
2013-02-15,80.856,81.083,80.448,80.509,2858613,0
2013-02-19,80.378,80.821,80.197,80.821,2030064,0
2013-02-20,81.532,81.621,80.248,80.63,2756597,0
2013-02-21,79.927,80.032,79.344,79.927,2255125,0
2013-02-22,80.509,81.073,79.867,81.073,1092222,0
2013-02-25,81.447,81.612,79.788,79.806,3672257,0
2013-02-26,79.251,79.831,78.953,79.701,2170041,0
2013-02-27,80.163,81.462,80.083,81.342,2784054,0
2013-02-28,81.218,81.847,81.079,81.6,2710936,0
2013-03-01,81.368,82.114,80.863,82.08,2159246,0
2013-03-04,81.523,82.263,81.247,82.071,2255480,0
2013-03-05,81.897,82.461,81.846,82.217,1634952,0
2013-03-06,82.024,82.228,81.609,81.715,827611,0
2013-03-07,82.609,83.279,82.217,82.984,1488820,0
2013-03-08,82.984,84.485,82.74,84.337,2343772,0
2013-03-11,83.937,84.329,83.736,84.198,1379092,0
2013-03-12,83.573,84.068,82.913,83.2,1108855,0
2013-03-13,82.722,83.261,82.618,83.061,1150076,0
2013-03-14,83.269,83.807,82.957,83.573,856371,0
2013-03-15,83.288,83.416,82.185,82.852,1511369,0
2013-03-18,82.383,83.885,82.383,83.018,1569811,0
2013-03-19,82.984,83.452,82.114,82.722,1346917,0
2013-03-20,83.652,83.834,83.027,83.461,1325676,0
2013-03-21,82.931,83.461,82.566,83.061,2374103,0
2013-03-22,83.563,85.172,83.452,85.172,2610801,0
2013-03-25,85.448,85.709,84.12,84.555,2749080,0
2013-03-26,84.58,85.814,84.233,85.682,1556972,0
2013-03-27,83.729,84.753,83.504,84.607,1331695,0
2013-03-28,86.187,86.628,85.777,86.429,1158103,0
2013-04-01,86.411,86.777,85.882,86.23,561771,0
2013-04-02,86.555,88.198,86.483,86.944,1934084,0
2013-04-03,87.757,88.105,85.952,86.023,4556031,0
2013-04-04,85.494,86.926,85.2,86.43,1140756,0
2013-04-05,84.431,85.236,83.971,84.741,1514684,0
2013-04-08,86.239,86.568,85.873,86.151,1403148,0
2013-04-09,85.474,86.221,85.152,85.718,1091599,0
2013-04-10,86.192,88.44,86.156,88.421,2455132,0
2013-04-11,87.542,88.053,87.342,87.584,1033764,0
2013-04-12,86.784,87.201,86.503,87.146,1744257,0
2013-04-15,85.909,86.324,85.281,85.281,1270703,0
2013-04-16,86.289,86.503,85.519,86.245,821361,0
2013-04-17,86.024,86.04,83.962,83.988,2094787,0
2013-04-18,84.599,85.113,83.829,84.715,1590456,0
2013-04-19,85.175,86.564,85.13,86.147,1362595,0
2013-04-22,86.006,86.236,85.555,85.971,1094091,0
2013-04-23,86.253,86.677,85.927,86.2,1507734,0
2013-04-24,84.89,86.094,84.882,85.184,1762641,0
2013-04-25,86.049,86.111,84.882,85.122,1831822,0
2013-04-26,83.591,83.669,82.582,83.282,3959977,0
2013-04-29,84.068,84.918,83.981,84.475,4383008,0
2013-04-30,83.059,84.705,82.644,84.599,5654580,0
2013-05-01,84.634,85.175,83.928,83.953,1482453,0
2013-05-02,83.953,84.599,83.769,84.272,2404040,0
2013-05-03,84.395,85.422,84.352,85.113,2327021,0
2013-05-06,85.033,85.085,84.546,84.758,687080,0
2013-05-07,85.299,85.563,84.263,85.219,887441,0
2013-05-08,86.289,86.668,86.087,86.503,1455346,0
2013-05-09,85.687,85.847,84.961,85.166,874816,0
2013-05-10,85.323,85.74,85.061,85.6,507076,0
2013-05-13,86.04,86.377,85.775,86.298,1014467,0
2013-05-14,86.536,87.165,86.511,87.139,966305,0
2013-05-15,85.767,86.874,85.767,86.493,1071087,0
2013-05-16,86.192,86.458,85.494,85.571,659099,0
2013-05-17,84.997,85.642,84.503,85.262,1520460,0
2013-05-20,84.696,84.847,84.387,84.475,941621,0
2013-05-21,84.404,85.061,84.218,84.581,1222201,0
2013-05-22,84.732,85.307,84.112,84.289,1072076,0
2013-05-23,83.722,84.599,83.316,84.581,1072122,0
2013-05-24,84.368,84.732,84.087,84.59,704901,0
2013-05-28,85.494,85.899,84.556,84.749,641136,0
2013-05-29,83.943,84.131,82.927,82.963,867875,0
2013-05-30,83.458,83.759,83.165,83.344,1142846,0
2013-05-31,82.024,82.254,81.158,81.326,1772904,0
2013-06-03,80.892,81.671,80.493,81.671,1129330,0
2013-06-04,81.751,81.971,81.423,81.689,820302,0
2013-06-05,80.592,80.91,79.635,80.096,1694329,0
2013-06-06,81.218,82.051,81.025,82.014,1320770,0
2013-06-07,82.377,84.361,82.344,83.529,1834755,0
2013-06-10,83.344,83.36,82.811,82.918,811417,0
2013-06-11,81.413,82.484,81.308,82.069,858010,0
2013-06-12,83.556,83.635,81.794,81.999,894822,0
2013-06-13,81.175,82.635,81.175,82.52,1139362,0
2013-06-14,83.237,83.669,82.846,82.927,867467,0
2013-06-17,83.846,84.103,83.413,83.759,2656703,0
2013-06-18,82.794,83.44,82.696,82.846,2127359,0
2013-06-19,83.245,83.36,81.149,81.184,1479036,0
2013-06-20,78.343,78.981,77.291,77.397,4559726,0
2013-06-21,78.742,78.769,76.919,77.185,2568077,0
2013-06-24,74.779,77.354,74.264,76.655,5387921,0
2013-06-25,76.512,77.3,76.167,76.901,2486738,0
2013-06-26,78.124,79.07,78.087,78.45,2361540,0
2013-06-27,79.238,80.422,79.184,79.662,1780122,0
2013-06-28,80.234,80.859,79.271,80.483,2672631,0
2013-07-01,80.025,80.431,79.432,80.307,2680231,0
2013-07-02,79.264,79.61,78.715,79.087,1286505,0
2013-07-03,76.318,77.416,76.141,77.379,2174503,0
2013-07-05,78.247,78.264,76.901,77.857,1095617,0
2013-07-08,79.21,79.521,78.989,79.326,1486951,0
2013-07-09,80.167,80.227,79.194,79.645,945020,0
2013-07-10,80.22,80.679,79.901,80.467,1095056,0
2013-07-11,82.662,82.705,81.794,82.218,2423853,0
2013-07-12,81.149,81.485,80.531,81.095,2421861,0
2013-07-15,81.689,81.785,81.149,81.334,1276708,0
2013-07-16,81.238,81.263,80.307,81.228,2743476,0
2013-07-17,81.079,81.238,80.053,80.326,1747177,0
2013-07-18,78.963,79.476,78.92,79.318,3445696,0
2013-07-19,78.981,79.468,78.556,79.123,1808273,0
2013-07-22,79.194,79.45,78.929,78.937,1329330,0
2013-07-23,78.556,78.752,77.998,78.353,3391594,0
2013-07-24,79.052,79.238,78.601,79.034,3216939,0
2013-07-25,77.875,78.715,77.706,78.672,1502168,0
2013-07-26,77.919,79.087,77.903,79.034,1340309,0
2013-07-29,78.396,78.972,78.372,78.556,1170863,0
2013-07-30,80.274,80.361,79.318,79.6,1746511,0
2013-07-31,84.812,85.677,84.209,84.679,5343339,0
2013-08-01,86.166,86.784,85.935,86.654,2758375,0
2013-08-02,87.183,87.227,86.503,86.838,1830489,0
2013-08-05,86.668,87.139,86.253,86.934,978086,0
2013-08-06,87.58,87.721,86.874,87.077,1106540,0
2013-08-07,87.784,87.856,87.183,87.608,1560236,0
2013-08-08,88.228,89.4,87.979,89.366,2973305,0
2013-08-09,88.349,88.777,87.678,87.873,1447917,0
2013-08-12,87.767,88.537,87.767,88.501,1189574,0
2013-08-13,88.386,88.821,87.731,88.669,758689,0
2013-08-14,88.527,88.75,87.386,87.546,1383465,0
2013-08-15,85.987,86.997,85.74,86.776,1501512,0
2013-08-16,87.067,87.183,86.343,86.377,1103105,0
2013-08-19,86.439,86.503,85.82,85.829,1424784,0
2013-08-20,85.571,86.006,85.075,85.378,1480049,0
2013-08-21,84.961,85.909,84.936,85.148,1416628,0
2013-08-22,84.803,85.537,84.662,85.37,616608,0
2013-08-23,85.209,86.166,85.113,86.14,749785,0
2013-08-26,85.511,85.899,85.37,85.687,663517,0
2013-08-27,84.333,84.812,83.731,83.909,1185035,0
2013-08-28,82.432,83.468,82.299,83.165,1479960,0
2013-08-29,82.723,83.45,82.423,83.122,1155452,0
2013-08-30,83.614,83.623,82.713,83.239,1193222,0
2013-09-03,83.875,84.272,83.388,83.909,1026548,0
2013-09-04,82.811,84.642,82.786,84.511,973045,0
2013-09-05,83.716,84.095,83.237,83.812,989962,0
2013-09-06,84.333,85.511,83.786,84.732,1634810,0
2013-09-09,84.103,84.696,83.865,84.634,1207204,0
2013-09-10,84.812,85.466,84.687,85.29,840937,0
2013-09-11,84.546,86.397,84.449,86.397,1432181,0
2013-09-12,85.122,85.731,84.936,85.642,3780003,0
2013-09-13,86.625,87.059,86.421,87.005,1203636,0
2013-09-16,88.324,88.412,87.794,88.189,1617695,0
2013-09-17,87.58,88.238,87.58,88.175,1460468,0
2013-09-18,88.475,90.729,88.015,90.62,1789563,0
2013-09-19,91.841,91.886,90.239,90.748,3013062,0
2013-09-20,90.018,90.025,88.83,88.974,1583711,0
2013-09-23,89.508,89.552,87.961,88.077,1413790,0
2013-09-24,87.45,87.856,87.059,87.687,1251326,0
2013-09-25,87.45,88.377,87.45,87.997,1857510,0
2013-09-26,88.669,88.885,88.13,88.66,3416718,0
2013-09-27,87.988,88.475,87.988,88.13,1673938,0
2013-09-30,89.179,89.321,88.063,88.455,1327188,0
2013-10-01,86.449,87.333,86.192,87.315,1857764,0
2013-10-02,86.706,87.041,86.094,87.041,1106393,0
2013-10-03,87.201,87.244,86.483,86.882,342365,0
2013-10-04,87.333,87.615,87.059,87.555,570092,0
2013-10-07,86.192,86.686,86.094,86.458,1219753,0
2013-10-08,85.857,85.981,85.413,85.609,1388044,0
2013-10-09,84.715,85.37,84.618,84.794,3368396,0
2013-10-10,85.033,86.358,85.005,86.209,1194930,0
2013-10-11,86.662,87.067,86.473,87.067,1125805,0
2013-10-14,86.715,87.431,86.439,87.386,726181,0
2013-10-15,87.139,87.325,86.572,86.768,762995,0
2013-10-16,87.464,87.75,87.014,87.464,549030,0
2013-10-17,88.974,89.409,88.343,89.356,1229713,0
2013-10-18,90.53,91.011,90.276,90.866,1073856,0
2013-10-21,90.43,90.848,90.337,90.803,892566,0
2013-10-22,91.001,92.511,91.001,91.74,996700,0
2013-10-23,91.528,91.574,90.957,91.183,1281254,0
2013-10-24,91.5,91.574,90.921,91.292,718577,0
2013-10-25,92.062,92.666,91.868,92.641,1587817,0
2013-10-28,92.171,92.648,91.675,92.264,1453097,0
2013-10-29,92.042,92.464,91.96,92.319,1157916,0
2013-10-30,90.992,91.427,90.51,91.347,2439226,0
2013-10-31,92.823,93.445,91.987,92.493,3317731,0
2013-11-01,90.648,90.882,89.918,90.757,1303895,0
2013-11-04,90.565,90.748,90.213,90.565,1578147,0
2013-11-05,89.543,90.784,89.499,90.466,762263,0
2013-11-06,91.73,92.309,91.602,91.841,975266,0
2013-11-07,91.786,91.96,90.321,90.53,960840,0
2013-11-08,89.419,91.757,89.393,91.666,1951503,0
2013-11-11,91.951,93.184,91.786,93.043,2927098,0
2013-11-12,92.493,93.008,91.987,92.602,1998081,0
2013-11-13,91.629,92.611,91.292,92.52,1166727,0
2013-11-14,92.924,93.614,92.76,93.371,1654398,0
2013-11-15,93.445,93.614,93.249,93.296,1252410,0
2013-11-18,93.809,94.053,93.324,93.482,1649854,0
2013-11-19,92.978,93.679,92.768,93.174,1281471,0
2013-11-20,92.666,93.427,91.913,92.329,819437,0
2013-11-21,92.364,92.484,91.804,92.336,523236,0
2013-11-22,91.648,92.602,91.5,92.162,1308609,0
2013-11-25,91.868,92.656,91.112,91.309,1185124,0
2013-11-26,91.147,91.977,91.001,91.593,894113,0
2013-11-27,91.5,92.062,91.338,91.593,781493,0
2013-11-29,91.357,91.5,90.866,91.047,389289,0
2013-12-02,90.394,91.283,90.356,91.02,1199956,0
2013-12-03,90.168,90.729,90.133,90.72,1677534,0
2013-12-04,89.527,90.61,89.393,90.502,1439012,0
2013-12-05,89.873,90.266,89.463,89.812,1827708,0
2013-12-06,90.266,91.574,90.257,91.509,910069,0
2013-12-09,90.866,91.61,90.838,91.39,933224,0
2013-12-10,90.937,91.292,90.748,91.011,1096666,0
2013-12-11,91.147,91.319,90.356,90.43,1221689,0
2013-12-12,89.838,90.232,89.232,89.552,942437,0
2013-12-13,89.268,89.589,88.688,89.356,1251416,0
2013-12-16,90.828,91.21,90.811,91.039,914359,0
2013-12-17,90.866,91.039,90.15,90.502,852134,0
2013-12-18,91.02,92.218,90.185,92.189,843530,0
2013-12-19,92.447,92.456,91.831,91.997,1486895,0
2013-12-20,92.344,92.666,92.097,92.171,984204,0
2013-12-23,92.832,92.841,92.391,92.438,997242,0
2013-12-24,92.631,92.741,92.319,92.511,279034,0
2013-12-26,92.897,93.744,92.666,93.679,678664,0
2013-12-27,94.591,95.055,94.213,94.552,977409,0
2013-12-30,94.371,94.838,93.464,93.95,1103653,0
2013-12-31,94.828,95.255,94.371,94.932,553003,0
2014-01-02,92.447,92.776,91.749,92.336,1668964,0
2014-01-03,92.134,93.099,92.062,92.501,574402,0
2014-01-06,91.987,92.134,91.183,91.436,2024574,0
2014-01-07,92.529,93.277,92.501,93.165,1487710,0
2014-01-08,92.776,93.632,92.602,93.558,1082709,0
2014-01-09,94.127,94.399,93.156,93.558,1235212,0
2014-01-10,93.829,93.885,92.988,93.809,883556,0
2014-01-13,92.344,92.832,91.275,91.427,1678268,0
2014-01-14,91.574,92.117,91.373,91.786,1668929,0
2014-01-15,90.929,92.4,90.729,91.951,1729158,0
2014-01-16,92.354,92.484,91.574,92.244,1022157,0
2014-01-17,91.001,91.102,90.321,90.485,3051598,0
2014-01-21,93.249,93.305,91.538,92.511,2145950,0
2014-01-22,92.815,93.008,92.329,92.344,1075640,0
2014-01-23,92.75,92.776,91.039,91.329,1674277,0
2014-01-24,89.331,89.393,87.395,87.431,3158186,0
2014-01-27,88.464,88.508,87.519,87.592,1681796,0
2014-01-28,88.001,88.152,87.529,87.903,2013547,0
2014-01-29,87.047,87.403,86.183,86.245,3048205,0
2014-01-30,86.057,86.495,85.513,86.129,1700388,0
2014-01-31,84.096,85.95,83.971,85.505,2675745,0
2014-02-03,85.175,85.442,83.899,84.096,3540868,0
2014-02-04,83.614,84.479,83.569,84.049,3041919,0
2014-02-05,83.757,84.203,83.685,83.971,1924506,0
2014-02-06,85.013,85.959,84.926,85.843,1420003,0
2014-02-07,86.896,86.983,86.422,86.86,1509877,0
2014-02-10,87.324,87.386,86.656,86.983,1112194,0
2014-02-11,87.966,88.928,87.831,88.786,1760911,0
2014-02-12,89.089,89.232,88.75,88.885,1263731,0
2014-02-13,88.464,89.419,88.313,89.393,858450,0
2014-02-14,89.393,90.774,89.331,90.603,1371746,0
2014-02-18,90.748,90.892,89.659,89.901,1495936,0
2014-02-19,90.376,90.975,90.14,90.385,1031590,0
2014-02-20,90.43,90.665,89.964,90.356,924417,0
2014-02-21,90.502,90.803,90.301,90.494,1075184,0
2014-02-24,91.047,92.07,91.001,91.977,2479034,0
2014-02-25,91.22,91.5,90.52,91.102,2263262,0
2014-02-26,91.786,93.408,91.73,92.511,3290322,0
2014-02-27,92.75,92.888,92.153,92.731,954724,0
2014-02-28,93.212,94.091,92.97,93.286,1755297,0
2014-03-03,91.21,91.877,90.819,91.056,2132471,0
2014-03-04,92.961,92.978,92.289,92.52,888253,0
2014-03-05,91.886,92.447,91.776,92.289,1327403,0
2014-03-06,92.329,93.482,92.329,93.193,1123200,0
2014-03-07,92.336,92.888,91.685,92.189,1193319,0
2014-03-10,91.749,92.18,91.373,92.079,725558,0
2014-03-11,92.107,92.611,91.841,91.913,849310,0
2014-03-12,90.285,91.292,90.203,91.093,1542316,0
2014-03-13,91.39,92.484,89.527,89.847,2351223,0
2014-03-14,89.374,89.838,88.901,88.991,1714269,0
2014-03-17,89.188,90.034,89.134,89.642,1526019,0
2014-03-18,89.838,91.001,89.838,90.866,1818639,0
2014-03-19,89.597,90.291,88.804,89.232,1795521,0
2014-03-20,88.867,89.82,88.634,89.642,994519,0
2014-03-21,90.115,91.176,90.052,90.902,1297626,0
2014-03-24,90.291,90.937,90.062,90.502,988969,0
2014-03-25,91.357,92.07,91.065,91.776,817086,0
2014-03-26,92.143,92.97,91.913,91.913,943038,0
2014-03-27,92.943,93.193,92.648,92.961,1158939,0
2014-03-28,94.315,94.847,94.015,94.353,1349674,0
2014-03-31,94.6,94.666,93.389,93.894,1512845,0
2014-04-01,94.429,95.131,94.362,95.046,1455434,0
2014-04-02,95.226,95.653,95.084,95.359,731087,0
2014-04-03,95.445,95.653,95.131,95.463,1373852,0
2014-04-04,95.226,95.833,94.724,95.084,1531031,0
2014-04-07,95.425,95.492,93.885,94.259,2761140,0
2014-04-08,94.277,94.895,93.959,94.591,1995960,0
2014-04-09,95.947,95.986,94.895,95.929,1421229,0
2014-04-10,96.114,96.153,94.101,94.101,1191795,0
2014-04-11,94.323,94.572,94.081,94.165,1233306,0
2014-04-14,95.956,96.607,95.52,96.5,1925593,0
2014-04-15,96.471,96.529,95.283,96.5,2276144,0
2014-04-16,97.225,97.427,96.751,97.148,1164728,0
2014-04-17,96.819,97.553,96.626,97.379,1088624,0
2014-04-21,97.389,97.524,96.867,97.118,585153,0
2014-04-22,97.892,97.902,97.369,97.833,614215,0
2014-04-23,97.176,97.225,96.462,96.655,826367,0
2014-04-24,97.099,97.543,96.597,97.321,889661,0
2014-04-25,97.524,97.804,96.549,97.283,885392,0
2014-04-28,98.236,98.756,97.804,98.255,1787788,0
2014-04-29,99.021,99.315,98.736,99.07,1928606,0
2014-04-30,98.265,98.285,95.956,96.08,3138061,0
2014-05-01,96.867,97.369,96.356,96.877,1090638,0
2014-05-02,96.278,97.012,96.114,96.491,783072,0
2014-05-05,96.713,97.553,96.423,97.515,715405,0
2014-05-06,97.118,97.409,96.626,96.665,775291,0
2014-05-07,96.5,98.481,96.5,98.354,1556560,0
2014-05-08,99.65,100.25,98.795,99.158,1210402,0
2014-05-09,99.79,99.81,98.569,98.982,813864,0
2014-05-12,99.69,100.01,99.51,99.85,719257,0
2014-05-13,99.55,100.04,98.972,99.84,1096175,0
2014-05-14,99.453,99.71,99.08,99.099,742804,0
2014-05-15,99.237,99.247,98.187,98.373,1321055,0
2014-05-16,100.45,100.7,99.76,100.66,1498113,0
2014-05-19,100.26,100.35,99.64,100.08,2049088,0
2014-05-20,99.75,100.28,99.67,100.07,879996,0
2014-05-21,99.6,100.59,99.54,100.56,608154,0
2014-05-22,100.41,100.63,99.91,100.34,592351,0
2014-05-23,99.168,100.06,99.06,99.92,604909,0
2014-05-27,100.49,101.07,100.36,100.76,911726,0
2014-05-28,99.129,100.33,99.129,99.83,1453247,0
2014-05-29,99.68,100.12,99.472,99.91,1499867,0
2014-05-30,99.85,100,99.6,99.82,1278029,0
2014-06-02,99.462,99.8,99.158,99.57,829161,0
2014-06-03,99.76,99.99,99.5,99.81,436043,0
2014-06-04,100.6,100.61,99.63,100.01,784685,0
2014-06-05,100.01,100.51,99.77,100.26,739204,0
2014-06-06,100.51,100.94,100.23,100.88,913647,0
2014-06-09,99.9,100.82,99.8,100.71,1069885,0
2014-06-10,101.91,103.72,101.78,103.58,3459795,0
2014-06-11,102.63,102.77,101.92,102.52,1563611,0
2014-06-12,101.48,102.22,101.27,101.55,1427907,0
2014-06-13,100.94,101.21,100.72,100.89,878535,0
2014-06-16,101.21,101.63,100.76,101.32,827784,0
2014-06-17,101.51,102.03,101.2,101.79,876214,0
2014-06-18,101.58,103.01,101.51,102.91,854243,0
2014-06-19,104.26,104.35,103.69,104.19,861521,0
2014-06-20,104.61,105.93,104.58,105.48,5644285,0
2014-06-23,104.74,105,104.32,104.86,2742916,0
2014-06-24,104.13,104.87,104.09,104.49,1392789,0
2014-06-25,104.16,104.94,103.95,104.85,1518062,0
2014-06-26,103.78,103.89,102.74,103.61,2208385,0
2014-06-27,103.42,104.32,103.06,104.3,808266,0
2014-06-30,104.29,104.85,104.03,104.36,1061640,0
2014-07-01,104.14,104.72,103.91,104.22,1227659,0
2014-07-02,103.88,104.17,103.58,103.82,1152176,0
2014-07-03,104.57,105.19,104.24,105.01,484640,0
2014-07-07,104.36,104.75,104.17,104.52,783450,0
2014-07-08,104.54,104.64,103.6,103.74,898671,0
2014-07-09,104.11,104.59,103.79,104.19,680746,0
2014-07-10,102.82,103.55,102.77,103,905975,0
2014-07-11,102.55,102.88,102.26,102.66,997771,0
2014-07-14,103.12,103.4,102.84,102.88,603799,0
2014-07-15,102.61,102.86,101.82,102.3,968322,0
2014-07-16,102.35,102.67,101.96,102.34,774371,0
2014-07-17,101.42,102.09,100.58,100.69,1320764,0
2014-07-18,101.46,102.46,101.36,102.29,816901,0
2014-07-21,101.17,101.79,100.99,101.55,952667,0
2014-07-22,102.36,102.68,102.1,102.44,703686,0
2014-07-23,102.99,102.99,101.98,102.47,561412,0
2014-07-24,102.35,102.82,102.03,102.61,855386,0
2014-07-25,101.45,101.73,100.39,100.68,1160857,0
2014-07-28,99.93,100.03,99.178,99.69,1420760,0
2014-07-29,100.25,100.4,99.6,99.61,1346175,0
2014-07-30,100.32,100.37,98.982,99.6,904603,0
2014-07-31,99.85,99.88,97.912,98.049,1903336,0
2014-08-01,96.771,97.696,96.587,97.186,2120485,0
2014-08-04,97.804,98.805,97.543,98.53,1597864,0
2014-08-05,98.128,98.52,97.706,97.883,1940203,0
2014-08-06,96.433,98.147,96.346,97.971,1129535,0
2014-08-07,98.147,98.344,96.675,96.974,823115,0
2014-08-08,96.51,97.833,96.095,97.775,1017624,0
2014-08-11,98.265,98.687,98.226,98.491,811747,0
2014-08-12,97.794,98.462,97.63,98.363,1391399,0
2014-08-13,98.049,98.628,97.804,98.138,1003865,0
2014-08-14,99.04,99.305,98.874,99.305,573853,0
2014-08-15,100.5,100.67,99.05,99.95,951224,0
2014-08-18,100.18,100.72,99.68,100.55,917360,0
2014-08-19,100.8,101.17,100.76,100.91,465287,0
2014-08-20,100.18,100.71,100.08,100.22,898742,0
2014-08-21,100.47,101.29,100.24,100.91,571657,0
2014-08-22,100.43,100.9,99.95,100,620294,0
2014-08-25,100.59,101.85,100.32,101.43,766810,0
2014-08-26,101.82,102.31,101.62,101.71,876208,0
2014-08-27,101.92,101.98,101.52,101.62,1018666,0
2014-08-28,100.56,101.16,100.55,101.04,537097,0
2014-08-29,101,101.55,100.14,101.5,1031948,0
2014-09-02,101.11,101.36,100.7,101.06,946623,0
2014-09-03,102.37,102.41,101.65,102.07,883924,0
2014-09-04,102.7,103.69,102.59,103,1584349,0
2014-09-05,102.54,102.76,101.97,102.65,639573,0
2014-09-08,101.42,101.74,100.92,101.2,673984,0
2014-09-09,101.45,101.54,100.85,101.22,718701,0
2014-09-10,100.79,101.44,100.56,101.44,713451,0
2014-09-11,101.3,101.88,101.16,101.79,658122,0
2014-09-12,100.85,100.97,100.37,100.74,959213,0
2014-09-15,103.31,104.35,103.25,103.92,4154723,0
2014-09-16,102.51,104.31,102.39,103.93,3377331,0
2014-09-17,103.69,103.87,102.75,102.85,1010513,0
2014-09-18,103.67,104.51,103.11,104.15,1140930,0
2014-09-19,104.06,104.52,103.67,104.24,1167369,0
2014-09-22,103.68,104.21,103.41,104.03,1185720,0
2014-09-23,102.91,103.6,102.87,103.52,2146407,0
2014-09-24,102.73,104.02,102.61,103.78,918613,0
2014-09-25,103.1,103.18,101.79,102.19,801953,0
2014-09-26,101.74,102,101.17,101.72,955159,0
2014-09-29,100.07,100.75,99.89,100.51,1228989,0
2014-09-30,100.31,101.48,99.91,100.66,1644969,0
2014-10-01,99.148,99.296,97.437,97.833,3069369,0
2014-10-02,97.437,97.534,96.433,97.109,2253140,0
2014-10-03,96.433,97.745,96.326,97.563,1843490,0
2014-10-06,98.236,98.52,97.543,98.442,1082147,0
2014-10-07,97.07,97.148,95.596,95.672,2151674,0
2014-10-08,96.104,96.848,95.615,96.742,3187677,0
2014-10-09,96.771,97.234,95.141,95.359,2351483,0
2014-10-10,96.404,97.186,95.929,96.491,2824792,0
2014-10-13,96.481,97.263,96.09,96.278,1560302,0
2014-10-14,96.751,97.293,95.872,96.09,1279882,0
2014-10-15,95.909,96.023,93.53,95.842,2667738,0
2014-10-16,92.915,95.369,92.805,94.305,4227120,0
2014-10-17,95.52,97.167,95.226,96.655,1468721,0
2014-10-20,96.568,97.321,96.452,97.225,1007915,0
2014-10-21,97.311,98.726,97.273,98.275,1836254,0
2014-10-22,97.157,97.902,96.761,97.148,2260857,0
2014-10-23,98.295,98.442,97.745,97.833,1140738,0
2014-10-24,98.383,98.874,98.049,98.746,681507,0
2014-10-27,97.128,98.677,97.099,98.069,1582057,0
2014-10-28,99.63,100.06,99.472,100.05,804016,0
2014-10-29,100.66,101.14,99.404,99.82,1031704,0
2014-10-30,98.982,100.6,98.883,99.89,1615728,0
2014-10-31,98.363,100.9,97.892,100.77,2548383,0
2014-11-03,99.74,100.16,99.374,99.472,1485552,0
2014-11-04,100.14,100.37,98.442,99.335,1812902,0
2014-11-05,99.276,100.23,98.942,99.8,1608234,0
2014-11-06,100.28,100.79,99.58,99.66,1586826,0
2014-11-07,99.266,99.63,98.815,99.51,795658,0
2014-11-10,100.37,100.79,99.92,100.59,605637,0
2014-11-11,101.19,101.51,100.85,101.41,973165,0
2014-11-12,100.87,101.36,100.07,100.38,966895,0
2014-11-13,101.06,102.36,100.89,101.77,857615,0
2014-11-14,100.95,101.81,100.79,101.74,827566,0
2014-11-17,101.29,102.39,101.24,101.7,663669,0
2014-11-18,102.21,102.8,101.98,102.39,1049873,0
2014-11-19,103.28,103.34,102.78,103.05,1328112,0
2014-11-20,103.59,103.97,103.34,103.62,1508142,0
2014-11-21,105.38,105.6,104.86,105.21,1256660,0
2014-11-24,106.83,106.89,105.54,105.92,1910779,0
2014-11-25,105.41,105.94,105.38,105.7,1157359,0
2014-11-26,106.34,106.5,105.51,105.76,813475,0
2014-11-28,107.05,107.9,106.9,107.45,730678,0
2014-12-01,107.42,107.45,106.29,106.68,3645153,0
2014-12-02,106.51,106.6,105.18,105.53,972995,0
2014-12-03,105.42,105.59,104.31,105.12,963377,0
2014-12-04,104.68,105.25,104.09,104.84,1552655,0
2014-12-05,106.2,106.6,105.53,106.55,1199934,0
2014-12-08,105.92,106.69,105.08,105.7,2263923,0
2014-12-09,103.96,104.51,103.55,104.37,2376392,0
2014-12-10,104.88,104.98,103.9,104.1,1700236,0
2014-12-11,104.03,104.84,103.39,103.52,1153808,0
2014-12-12,103.57,104.03,101.06,101.34,2285969,0
2014-12-15,101.99,102.54,99.98,100.31,2273642,0
2014-12-16,98.982,101.99,98.854,100.05,3267736,0
2014-12-17,99.77,101.67,99.69,101.24,2052495,0
2014-12-18,103.08,105.32,103.05,105.3,2157553,0
2014-12-19,104.22,105.62,104.14,104.95,985262,0
2014-12-22,104.88,105.56,104.75,105.19,1205737,0
2014-12-23,105.42,106.47,105.3,106.02,791057,0
2014-12-24,106.04,106.33,105.54,106.09,195329,0
2014-12-26,106.33,106.46,105.67,105.92,314825,0
2014-12-29,105.7,106.08,105.31,105.46,454456,0
2014-12-30,104.62,104.88,103.3,103.79,1066433,0
2014-12-31,104.61,104.62,103.07,103.16,728937,0
2015-01-02,103.14,103.31,101.94,102.63,989027,0
2015-01-05,100.15,100.77,98.991,99.286,2189035,0
2015-01-06,98.54,99.69,97.883,99.06,1870070,0
2015-01-07,99.61,100.98,99.325,100.5,1999967,0
2015-01-08,102.49,104.5,102.3,103.67,1368800,0
2015-01-09,104.06,104.19,102.4,102.85,1054845,0
2015-01-12,104.36,104.57,103.29,104.21,1281257,0
2015-01-13,105.56,106.03,103.97,104.61,3805819,0
2015-01-14,104.51,105.05,103.49,104.27,971971,0
2015-01-15,105.09,105.66,104.48,104.92,1326036,0
2015-01-16,106.54,107.54,105.47,107.47,1637916,0
2015-01-20,108.59,108.6,106.31,107.23,1301336,0
2015-01-21,107.94,108.91,107.23,108.15,1857118,0
2015-01-22,107.8,109.41,106.99,109.25,1412877,0
2015-01-23,110.63,111.32,109.83,110.14,4039909,0
2015-01-26,111.66,111.68,110.04,111.19,3914546,0
2015-01-27,110.36,111.57,110.19,111.01,2487534,0
2015-01-28,112.18,112.42,110.3,110.54,2299146,0
2015-01-29,112.42,113.4,111.45,113.4,3863716,0
2015-01-30,112.15,112.35,110.78,112.13,3344278,0
2015-02-02,111.63,113.27,111.12,113.16,1413941,0
2015-02-03,113.96,115.34,113.63,115.32,2333926,0
2015-02-04,113.44,114.71,112.92,113.58,2400417,0
2015-02-05,114.22,114.35,113.33,114.06,1685599,0
2015-02-06,111.88,112.11,111.08,111.4,2359412,0
2015-02-09,108.89,111.29,108.88,110.58,2418325,0
2015-02-10,111.61,112.21,110.68,111.99,1564269,0
2015-02-11,111.56,111.94,111.01,111.35,1191905,0
2015-02-12,112.47,112.96,112.18,112.53,1578624,0
2015-02-13,111.9,112.01,110.69,111.79,1373856,0
2015-02-17,112.34,112.93,111.68,112.05,1658843,0
2015-02-18,111.28,111.99,110.91,111.93,1075221,0
2015-02-19,113.07,113.73,112.55,112.75,1272379,0
2015-02-20,111.47,113.8,111.28,113.49,1485124,0
2015-02-23,114.15,115.39,114.1,115.05,1763075,0
2015-02-24,116.12,116.12,114.85,115.28,2321193,0
2015-02-25,115.6,115.6,113.51,114.31,1751664,0
2015-02-26,116.1,117.89,115.91,117.09,1802527,0
2015-02-27,116.11,117.62,115.71,116.34,2020013,0
2015-03-02,117.15,117.43,116.15,116.45,1583458,0
2015-03-03,116.71,117.1,115.61,115.98,2620046,0
2015-03-04,116.18,116.36,115.44,116.02,1773988,0
2015-03-05,117.07,117.48,116.69,117.28,975617,0
2015-03-06,116.13,116.2,114.43,114.62,2230932,0
2015-03-09,114.72,114.92,113.62,113.92,1459996,0
2015-03-10,110.95,111.09,109.69,109.93,3598711,0
2015-03-11,111.06,112.48,110.79,111.54,2005781,0
2015-03-12,112.56,112.91,111.59,112.91,1540998,0
2015-03-13,111.17,111.56,110.24,110.87,1876547,0
2015-03-16,111.65,112.63,111.64,112.34,1217643,0
2015-03-17,111.56,111.7,110.57,111.14,833972,0
2015-03-18,110.94,113.23,110.38,112.76,1410023,0
2015-03-19,111.05,111.81,111.05,111.56,1271754,0
2015-03-20,112.53,113.41,111.96,112.83,1120964,0
2015-03-23,113.48,113.98,113.02,113.29,1154496,0
2015-03-24,113.39,113.49,112.33,112.37,669138,0
2015-03-25,113.67,113.81,111.75,111.92,1620259,0
2015-03-26,111.28,111.78,110.61,111.23,1898540,0
2015-03-27,111.54,112.92,111.13,112.56,1313454,0
2015-03-30,113.38,113.85,113.18,113.48,823739,0
2015-03-31,112.26,112.91,111.92,111.97,885983,0
2015-04-01,113.55,113.7,112.57,113.42,1314650,0
2015-04-02,114.69,115.58,114.53,115.46,1051175,0
2015-04-06,115.56,117.1,115.24,116.34,657271,0
2015-04-07,116.56,117.22,116.22,116.34,770573,0
2015-04-08,116.05,116.33,114.69,115.31,1376707,0
2015-04-09,115.62,115.71,114.6,115.65,938940,0
2015-04-10,114.08,115.15,113.82,114.9,806536,0
2015-04-13,114.96,115.33,114.51,114.57,499622,0
2015-04-14,114.86,115.17,114.49,115.03,545130,0
2015-04-15,115.13,115.24,113.9,114.44,660097,0
2015-04-16,113.72,114.8,113.43,114.43,873525,0
2015-04-17,113.79,113.97,112.82,113.63,744588,0
2015-04-20,113.14,113.56,112.18,112.61,1134120,0
2015-04-21,112.77,113.72,112.69,113.34,621249,0
2015-04-22,112.43,112.55,111.38,112.23,952125,0
2015-04-23,110.96,112.77,110.88,112.51,1453791,0
2015-04-24,112.65,113.8,112.38,113.64,863735,0
2015-04-27,115.08,115.47,114.55,114.66,979319,0
2015-04-28,114.1,114.62,113.68,114.28,842868,0
2015-04-29,113.43,113.57,111.25,111.86,2126488,0
2015-04-30,112.11,112.74,111.87,112.22,903803,0
2015-05-01,112.15,113.5,112.09,113.48,854274,0
2015-05-04,112.4,112.48,110.52,110.56,1857027,0
2015-05-05,111.35,111.43,109.38,109.56,1734223,0
2015-05-06,112.75,112.97,111.67,112.07,2526501,0
2015-05-07,111.32,112.63,111.02,111.89,1449514,0
2015-05-08,114,115.05,113.89,114.6,2193237,0
2015-05-11,113.06,114.8,112.98,113.3,1167915,0
2015-05-12,113.57,113.62,112.41,112.8,1251456,0
2015-05-13,114.03,114.35,112.61,112.94,850754,0
2015-05-14,114.07,114.81,113.93,114.71,1078167,0
2015-05-15,114.62,115.3,114.15,114.97,991818,0
2015-05-18,113.84,114.7,113.53,114.06,1176366,0
2015-05-19,115.47,116.12,115.15,115.73,1016137,0
2015-05-20,115.45,115.95,115.13,115.36,670236,0
2015-05-21,115.51,116.23,115.44,115.84,652312,0
2015-05-22,115.88,115.88,114.35,114.55,635305,0
2015-05-26,114.1,114.26,112.22,112.23,848281,0
2015-05-27,112.53,114.51,112.45,114,1538357,0
2015-05-28,114.51,114.59,113.44,114.4,667901,0
2015-05-29,114.05,114.14,112.11,112.71,1090254,0
2015-06-01,112.43,112.56,111.31,111.52,960647,0
2015-06-02,112.77,114.44,112.46,114.04,1559124,0
2015-06-03,115.6,115.78,114.75,115.05,1712721,0
2015-06-04,113.61,115.21,113.42,113.84,1630247,0
2015-06-05,111.87,116.99,110.91,116.39,5083610,0
2015-06-08,112.69,113.9,112.12,112.74,2986539,0
2015-06-09,112.29,113.08,111.6,112.4,1004528,0
2015-06-10,113.03,115.32,112.79,114.43,970918,0
2015-06-11,115.76,116.47,114.62,114.93,1166084,0
2015-06-12,112.97,114.51,112.7,114.06,1305481,0
2015-06-15,112.54,113.49,112.23,112.55,1664905,0
2015-06-16,112.25,113.77,112,113.49,644931,0
2015-06-17,112.49,113.99,112.46,113.51,1135717,0
2015-06-18,114.13,115.43,113.52,114.69,1339712,0
2015-06-19,114.26,114.85,113.98,114.05,1374584,0
2015-06-22,116.9,118.33,116.65,116.84,1402825,0
2015-06-23,117.97,118.2,117.21,117.95,1080438,0
2015-06-24,118.19,119.05,117.78,117.87,1107904,0
2015-06-25,117.54,118.28,116.35,117.32,1632172,0
2015-06-26,118.27,118.67,117.18,117.72,622574,0
2015-06-29,114.79,115.3,113.67,113.91,1648112,0
2015-06-30,114.9,114.9,111.93,112.8,2487846,0
2015-07-01,114.96,115.29,113.78,114.57,1243009,0
2015-07-02,113.97,114.17,113.3,114.01,747091,0
2015-07-06,110.27,111.57,109.99,110.69,2349202,0
2015-07-07,109.74,111.7,108.4,111.62,2508162,0
2015-07-08,111.68,111.79,110.6,110.9,885617,0
2015-07-09,113.53,113.98,112.5,112.55,1786746,0
2015-07-10,118.02,118.68,117.16,118.35,3701430,0
2015-07-13,118.58,118.85,117.86,118.4,1672714,0
2015-07-14,118.85,119.12,118.07,118.77,2178073,0
2015-07-15,119.3,119.71,118.68,118.89,1136129,0
2015-07-16,120.56,120.56,119.63,120.07,1953836,0
2015-07-17,119.91,120.13,119.27,120.13,903161,0
2015-07-20,120.36,120.82,120.06,120.13,1097956,0
2015-07-21,119.86,120.01,118.96,119.73,1642014,0
2015-07-22,118.49,119.62,118.46,119.17,913859,0
2015-07-23,118.84,118.85,117.34,117.61,1511080,0
2015-07-24,117.67,117.82,116.17,116.28,1193909,0
2015-07-27,115.62,115.85,114.8,115.3,1498672,0
2015-07-28,115.48,116.13,114.9,115.73,1051851,0
2015-07-29,116.42,117.45,116.36,116.94,1194706,0
2015-07-30,111.25,112.65,111.07,112.09,4217781,0
2015-07-31,110.33,112.06,110.2,111.76,2209712,0
2015-08-03,113.84,114.23,111.55,112.32,2055057,0
2015-08-04,112.97,113.02,111.66,111.83,925732,0
2015-08-05,112.91,113.87,112.76,113.83,864330,0
2015-08-06,114.84,114.93,113.38,113.95,850071,0
2015-08-07,112.59,112.96,111.94,112.76,794692,0
2015-08-10,113.7,114.04,113.3,114,935467,0
2015-08-11,113.76,113.82,112.35,113.06,1047594,0
2015-08-12,111.09,111.65,110.09,111.47,1697211,0
2015-08-13,111.36,111.69,110.95,111.2,572190,0
2015-08-14,109.72,110.07,108.96,109.68,1505946,0
2015-08-17,107.55,109.24,107.17,109.15,2651611,0
2015-08-18,107.77,109.88,107.68,109.31,2852824,0
2015-08-19,107.82,107.82,106.68,107.08,1886658,0
2015-08-20,106.06,106.06,104.8,104.84,2167779,0
2015-08-21,104.65,104.68,101.82,101.86,3374951,0
2015-08-24,97.716,105.73,95.842,100.45,5460020,0
2015-08-25,102.52,102.59,99.139,99.256,2180829,0
2015-08-26,101.49,101.67,99.266,101.13,2580047,0
2015-08-27,101.8,103.22,100.91,103.12,2323636,0
2015-08-28,102.03,102.8,101.43,102.73,1433954,0
2015-08-31,101.65,102.26,101.13,101.81,1331475,0
2015-09-01,99.6,99.98,98.54,99.158,1750375,0
2015-09-02,100.84,101.28,100.12,101.2,1197226,0
2015-09-03,101.38,101.95,100.5,100.82,1085868,0
2015-09-04,98.726,99.51,98.579,99.001,812021,0
2015-09-08,100.9,101.17,99.9,100.91,822505,0
2015-09-09,103.36,103.48,100.9,101.01,2831644,0
2015-09-10,99.74,101.9,99.56,101.08,4856701,0
2015-09-11,99.86,100.76,99.453,100.54,1825898,0
2015-09-14,100.12,100.41,99.335,99.462,2535012,0
2015-09-15,99.09,101.17,98.677,100.99,3376022,0
2015-09-16,106.86,109.26,105.45,107.91,11635082,0
2015-09-17,106.22,109.03,105.92,107.33,2684497,0
2015-09-18,104.44,108.56,104.36,106.87,4880791,0
2015-09-21,103.99,104.25,102.88,103.26,4596140,0
2015-09-22,100.44,100.68,99.384,100.46,3369389,0
2015-09-23,101.49,101.99,100.33,100.8,2456668,0
2015-09-24,99.96,100.34,98.628,99.89,2358368,0
2015-09-25,100.95,102.51,100.78,102.38,2622514,0
2015-09-28,102.15,102.15,98.717,98.825,4160998,0
2015-09-29,98.599,99.305,96.471,97.099,3977202,0
2015-09-30,99.492,99.6,98.579,99.384,1826539,0
2015-10-01,99.188,99.72,98.471,99.72,1518997,0
2015-10-02,99.394,103,99.08,102.88,2914975,0
2015-10-05,103.26,103.63,102.74,103.52,1149468,0
2015-10-06,102.5,103.58,102.08,102.46,1326448,0
2015-10-07,104.49,104.89,103.13,103.72,2123131,0
2015-10-08,102.36,103.66,102.34,103.49,1355758,0
2015-10-09,104.15,104.78,103.95,104.59,1728233,0
2015-10-12,104.7,105.24,104.15,104.22,2036448,0
2015-10-13,105.68,106.89,105.51,106.41,4516125,0
2015-10-14,107.87,108.52,107.41,107.91,4191467,0
2015-10-15,107.94,108.38,106.89,107.75,2723067,0
2015-10-16,107.45,108.11,107.17,107.6,1401541,0
2015-10-19,108.62,108.88,108.28,108.56,965440,0
2015-10-20,108.25,108.88,107.84,108.47,1561541,0
2015-10-21,108.28,108.36,106.67,106.68,1450214,0
2015-10-22,109.37,109.82,108.67,109.63,1864621,0
2015-10-23,111.26,111.35,109.91,110.99,1703521,0
2015-10-26,110.6,110.99,109.88,110.22,1055703,0
2015-10-27,110.13,110.32,109.41,109.57,1349660,0
2015-10-28,110.99,111.78,109.81,110.99,1538357,0
2015-10-29,109.63,110.21,108.92,110.07,1644688,0
2015-10-30,112.67,112.79,111.39,111.56,2248970,0
2015-11-02,112.18,112.35,111.26,111.77,1592549,0
2015-11-03,111.61,111.64,110.4,111.07,2074197,0
2015-11-04,111.68,111.68,110.66,111.49,1261123,0
2015-11-05,111.96,112.86,111.4,112.77,2129804,0
2015-11-06,112.33,112.88,111.25,112.86,1325425,0
2015-11-09,112.05,112.4,111.52,112.05,676527,0
2015-11-10,110.59,112.84,110.49,112.28,1283369,0
2015-11-11,113.56,116.56,113.18,115.4,2959994,0
2015-11-12,115.38,115.73,114.51,115.02,1109352,0
2015-11-13,113.8,114.64,113.59,113.98,1013542,0
2015-11-16,116,116.24,115.04,116.11,1594304,0
2015-11-17,118.32,119.07,118.03,118.51,2191089,0
2015-11-18,119.22,119.58,118.21,119.58,1168272,0
2015-11-19,118.93,119,117.73,118.37,1012909,0
2015-11-20,119.88,120.43,119.08,119.4,1470457,0
2015-11-23,121.3,121.42,119.82,120.01,1480259,0
2015-11-24,120.76,121.6,120.39,121.36,1644265,0
2015-11-25,122.65,122.88,121.74,122.52,2258440,0
2015-11-27,123.36,123.42,122.44,122.52,631672,0
2015-11-30,123.07,123.22,121.68,121.88,1698863,0
2015-12-01,122,122.65,121.25,122.02,1283939,0
2015-12-02,121.87,122.3,120.75,121.2,1229526,0
2015-12-03,122.02,122.24,120.07,120.34,1525774,0
2015-12-04,120.22,122.1,119.98,121.33,1331116,0
2015-12-07,123.32,123.34,121.61,122.3,1701077,0
2015-12-08,121.81,122.25,120.84,122.08,2647199,0
2015-12-09,121.75,122.45,120.03,120.29,1327323,0
2015-12-10,121.04,121.13,119.73,119.85,1185557,0
2015-12-11,117.73,118.1,115.61,116.32,4561992,0
2015-12-14,117.14,117.16,115.42,116.51,2849260,0
2015-12-15,116.41,117.44,116.02,116.2,2312406,0
2015-12-16,118.24,118.92,116.99,118.7,2422867,0
2015-12-17,120.29,120.36,118.3,118.39,2360786,0
2015-12-18,118.35,118.43,116.65,117.65,2203104,0
2015-12-21,119.34,119.59,116.74,117.47,1267559,0
2015-12-22,118.14,118.35,117.02,118.13,824282,0
2015-12-23,117.83,119.43,117.79,119.4,2361313,0
2015-12-24,119.17,119.6,118.96,119.3,311380,0
2015-12-28,119.46,119.74,118.86,119.39,925647,0
2015-12-29,119.96,121.25,119.91,120.85,710947,0
2015-12-30,120.17,120.38,119.67,119.67,676855,0
2015-12-31,118.39,119.4,118.06,118.6,807446,0
2016-01-04,116.3,116.44,114.65,116.19,1415369,0
2016-01-05,116.31,116.52,115.56,116.27,1116491,0
2016-01-06,114.14,115.03,113.7,114.06,1713224,0
2016-01-07,113.86,114.88,112.38,113.35,2155775,0
2016-01-08,113.62,113.63,110.95,111.13,2387418,0
2016-01-11,113.77,114.02,112.4,113.06,1857532,0
2016-01-12,113.08,113.22,111.79,112.9,1306505,0
2016-01-13,112.77,113.13,109.77,110.19,3500659,0
2016-01-14,110.31,111.56,108.89,111.13,2087846,0
2016-01-15,110.24,110.86,109.65,110.44,4050495,0
2016-01-19,113.47,113.95,112.33,112.76,3491112,0
2016-01-20,110.95,111.28,107.55,110,3712935,0
2016-01-21,110.07,111.44,109.2,110.76,1771811,0
2016-01-22,113.35,115.01,113.06,114.79,1412433,0
2016-01-25,115.19,116.27,114.77,115.07,1215542,0
2016-01-26,115.17,116.46,115.11,116.34,1264728,0
2016-01-27,116.46,117.83,115.15,115.65,1946910,0
2016-01-28,116.12,116.6,114.99,116.03,2230242,0
2016-01-29,117.02,119.76,116.75,119.39,2392881,0
2016-02-01,119.04,120.59,118.83,120.22,1517875,0
2016-02-02,120.41,120.59,118.4,118.59,1232620,0
2016-02-03,118.83,118.91,116.48,118.56,3493521,0
2016-02-04,117.75,118.13,115.75,116.1,2183682,0
2016-02-05,115.34,115.49,112.02,112.23,2196384,0
2016-02-08,111.37,111.61,108.22,109.29,3306739,0
2016-02-09,108.2,110.83,108.06,110.16,3002514,0
2016-02-10,112.27,112.39,110.32,110.33,1258878,0
2016-02-11,109.75,109.81,108.08,108.75,1754217,0
2016-02-12,108.92,109.68,108.35,109.51,1190755,0
2016-02-16,110.53,111.1,109.42,110.7,1446634,0
2016-02-17,111.86,112.35,111.13,111.43,2564052,0
2016-02-18,111.57,111.62,110.09,110.38,1553377,0
2016-02-19,110.01,110.5,109.72,110.43,1433899,0
2016-02-22,110.66,111.67,110.66,111.13,897522,0
2016-02-23,111.38,111.86,110.15,110.31,1123382,0
2016-02-24,108.44,110.02,107.73,109.74,1760293,0
2016-02-25,106.67,107.69,106.18,107.62,2167142,0
2016-02-26,106.76,107.05,105.7,106.52,2615526,0
2016-02-29,104.92,107.21,104.92,105.78,1324457,0
2016-03-01,106.36,108.67,106.23,108.24,1544027,0
2016-03-02,106.01,107.98,105.86,107.79,2811096,0
2016-03-03,107.4,108.65,107.13,108.59,1599097,0
2016-03-04,110.15,110.74,109.83,110.31,2252361,0
2016-03-07,109.68,110.35,109.37,109.91,1843521,0
2016-03-08,109.57,109.74,108.78,109.12,896150,0
2016-03-09,110.33,110.72,109.77,109.93,742557,0
2016-03-10,112.32,113.04,109.86,110.81,2250318,0
2016-03-11,112.07,112.17,111.01,111.71,1142312,0
2016-03-14,111,111.65,110.96,111.16,640284,0
2016-03-15,110.71,111.06,110.28,110.54,795229,0
2016-03-16,108.97,111.44,108.92,111.22,1658109,0
2016-03-17,111.17,112.56,110.73,112.33,1655629,0
2016-03-18,114.47,115.83,114.27,115.32,2503784,0
2016-03-21,114.15,114.98,114.15,114.57,1217870,0
2016-03-22,114.76,115.96,114.71,115.93,1589790,0
2016-03-23,116.87,116.93,115.51,115.9,1544532,0
2016-03-24,114.46,115.48,114.23,115.35,1646146,0
2016-03-28,115.64,115.86,115.36,115.64,864127,0
2016-03-29,116.24,118.07,116,118.01,2081232,0
2016-03-30,120.06,120.45,118.99,119.29,2948896,0
2016-03-31,118.89,118.95,117.83,118.27,2054683,0
2016-04-01,116.2,119.3,116.1,119.22,3205230,0
2016-04-04,120.39,120.53,119.08,119.66,2065213,0
2016-04-05,117.86,118.21,117.17,117.67,2447936,0
2016-04-06,116.77,117.51,116.37,117.07,1209392,0
2016-04-07,115.4,116.06,114.63,114.81,1736228,0
2016-04-08,115.34,115.83,115.13,115.39,1229630,0
2016-04-11,114.93,115.92,114.31,114.37,1345569,0
2016-04-12,114.25,115.23,114.12,114.92,1107193,0
2016-04-13,116.2,116.44,115.32,115.95,1620249,0
2016-04-14,117.53,120.19,117.11,119.27,3004649,0
2016-04-15,120.26,120.48,119.54,119.79,1512362,0
2016-04-18,119.57,121.49,119.51,121.36,2091596,0
2016-04-19,124.9,126.1,123.88,125.01,3636205,0
2016-04-20,124.03,124.91,123.61,124.43,1353796,0
2016-04-21,121.44,122.92,121.33,121.96,2137369,0
2016-04-22,120.98,121.7,120.51,121.7,1483371,0
2016-04-25,121.46,122.5,121.37,122.43,857473,0
2016-04-26,122.13,122.61,121.41,121.92,1188177,0
2016-04-27,121.54,122.12,120.99,121.82,1253191,0
2016-04-28,119.58,121.83,119.53,120.87,1533804,0
2016-04-29,120.28,120.92,119.49,119.93,1585339,0
2016-05-02,121.02,121.7,120.75,121.53,748329,0
2016-05-03,120.56,121.09,120.11,120.7,1713072,0
2016-05-04,118.2,119.21,117.52,118.84,3779317,0
2016-05-05,118.55,120.94,118.49,120.92,1530191,0
2016-05-06,120.67,121.31,120.16,120.74,1625601,0
2016-05-09,122.27,123.44,121.34,122.91,2011259,0
2016-05-10,122.85,123.72,122.78,123.72,988478,0
2016-05-11,122.46,123.02,122.42,122.5,944652,0
2016-05-12,123.09,123.17,121.63,122.17,824746,0
2016-05-13,121.72,122.06,120.56,120.62,1216424,0
2016-05-16,120.52,121.57,120.44,121.2,596889,0
2016-05-17,119.88,120.42,118.83,119.06,1044679,0
2016-05-18,118.64,119.25,117.28,118.08,1011320,0
2016-05-19,116.87,118.42,116.63,118.17,1351475,0
2016-05-20,118.11,118.72,117.56,117.81,1606322,0
2016-05-23,117.78,118.17,117.29,117.36,794402,0
2016-05-24,119.25,121.08,119.04,120.58,1328447,0
2016-05-25,122.13,123.08,121.76,121.76,1425672,0
2016-05-26,122.95,123.08,122.32,122.82,957297,0
2016-05-27,122.09,122.46,121.59,121.96,668814,0
2016-05-31,122.83,122.92,121.46,121.9,1092538,0
2016-06-01,122.4,124.7,121.82,124.61,1930567,0
2016-06-02,123.48,123.97,123.11,123.87,920257,0
2016-06-03,123.22,124.2,123.22,123.63,865090,0
2016-06-06,125.55,126.32,124.9,125.72,1245796,0
2016-06-07,126.07,126.79,125.82,125.95,838865,0
2016-06-08,126.48,127.19,126.13,127.16,850375,0
2016-06-09,125.17,125.91,124.9,125.48,1118726,0
2016-06-10,122.24,122.66,121.01,121.2,2413001,0
2016-06-13,119.77,120.68,119.44,119.7,2066119,0
2016-06-14,118.25,119.31,117.44,118.1,2359753,0
2016-06-15,120.45,120.97,119.84,120.02,1667766,0
2016-06-16,118.09,121.35,117.83,121.25,1934939,0
2016-06-17,120.34,120.45,119.13,119.98,1742903,0
2016-06-20,123.84,124.42,122.07,122.12,1980274,0
2016-06-21,124.09,124.7,123.6,124.16,1478627,0
2016-06-22,124.85,125.36,123.99,124.05,1030106,0
2016-06-23,126.12,126.15,124.25,125.14,1502643,0
2016-06-24,118.44,121.51,117.77,118.28,3591112,0
2016-06-27,117.22,117.78,115.68,117.25,2593651,0
2016-06-28,119.13,119.24,117.53,119.15,1722426,0
2016-06-29,121.11,122.92,120.84,121.97,1507976,0
2016-06-30,125.48,127.39,124.78,127.17,2793684,0
2016-07-01,128.29,128.35,126.68,126.9,1899457,0
2016-07-05,124.48,124.91,123.62,124.17,1403234,0
2016-07-06,122.07,123.85,121.15,123.69,1856024,0
2016-07-07,122.97,124.43,122.57,122.84,958804,0
2016-07-08,123.4,123.86,122.78,123.38,1006831,0
2016-07-11,123.75,123.98,123.07,123.07,1027321,0
2016-07-12,123.9,124.39,123.1,123.63,905722,0
2016-07-13,123.02,123.99,122.89,123.35,756870,0
2016-07-14,123.4,123.71,121.98,122.03,1588682,0
2016-07-15,121.26,121.42,120.27,121.14,1725242,0
2016-07-18,121.01,121.78,120.94,121.62,1425137,0
2016-07-19,120.62,120.94,120.03,120.32,1090943,0
2016-07-20,118.96,123.67,118.94,121.9,3195779,0
2016-07-21,120.6,121.2,119.99,120.24,1860252,0
2016-07-22,120.84,122.04,120.77,121.81,1381187,0
2016-07-25,122.23,122.23,121.34,121.65,563741,0
2016-07-26,123.1,123.21,122.22,122.27,1744944,0
2016-07-27,121.32,121.39,117.37,117.76,4456918,0
2016-07-28,117.89,121.77,117.22,121.61,5212279,0
2016-07-29,122.12,125.42,121.43,125.01,3107394,0
2016-08-01,122.56,122.73,120.74,120.94,2161730,0
2016-08-02,121.72,121.77,120.1,120.36,1403075,0
2016-08-03,120.24,120.38,118.92,119.42,1342581,0
2016-08-04,118.98,120.13,118.92,119.69,1394592,0
2016-08-05,118.81,119.92,118.71,119.61,1712784,0
2016-08-08,119.16,119.58,118.48,118.72,1416499,0
2016-08-09,118.97,119.22,118.66,118.9,2051114,0
2016-08-10,119.37,119.88,119.1,119.42,851810,0
2016-08-11,119.87,120.53,119.65,120.33,821570,0
2016-08-12,121.52,121.96,121.34,121.87,1328553,0
2016-08-15,122.16,122.22,121.34,121.34,809796,0
2016-08-16,121.5,121.86,121,121.69,708145,0
2016-08-17,121.84,122.42,121.17,122.21,727901,0
2016-08-18,122.21,122.57,122.05,122.47,555067,0
2016-08-19,121.78,122.42,121.42,122.05,953032,0
2016-08-22,121.09,121.56,120.97,121.16,730139,0
2016-08-23,122.75,122.99,122.1,122.12,750551,0
2016-08-24,121.51,121.8,120.99,121.56,643670,0
2016-08-25,121.87,122.24,121.41,121.49,394693,0
2016-08-26,123.21,123.68,121.01,121.43,721701,0
2016-08-29,121.22,122.24,121.18,122.01,426544,0
2016-08-30,121.68,121.92,120.84,121.08,711812,0
2016-08-31,120.82,120.9,119.47,119.78,1479073,0
2016-09-01,119.45,120.78,119.15,120.54,656201,0
2016-09-02,122.47,122.65,122.09,122.42,853825,0
2016-09-06,123.06,123.74,122.84,123.56,812617,0
2016-09-07,124.06,124.17,122.91,123.01,784337,0
2016-09-08,122.91,123.32,122.11,122.23,671228,0
2016-09-09,121.24,121.34,119.01,119.01,1378735,0
2016-09-12,118.62,120.72,118.62,120.53,1252089,0
2016-09-13,119.45,120.12,118,118.35,1236287,0
2016-09-14,118.24,119.11,118.05,118.58,651626,0
2016-09-15,119.19,120.45,118.64,120.29,871319,0
2016-09-16,120,120.22,119.29,119.84,789177,0
2016-09-19,121.02,121.49,120.44,121.01,826441,0
2016-09-20,122.13,122.17,121.57,121.57,524290,0
2016-09-21,121.27,123.14,121.25,122.94,731950,0
2016-09-22,125.77,126.4,125.55,125.61,1403200,0
2016-09-23,125.33,126.15,125.25,125.7,804503,0
2016-09-26,126.25,131.42,125.54,127.67,3149015,0
2016-09-27,126.37,128.02,126.28,127.37,2149088,0
2016-09-28,127.64,129.07,127.64,128.87,2290303,0
2016-09-29,127.83,127.97,126.19,126.67,3599715,0
2016-09-30,126.27,127.4,126.04,126.91,1529763,0
2016-10-03,125.75,126.01,124.45,124.49,1473287,0
2016-10-04,125.07,125.39,124.01,124.32,1698916,0
2016-10-05,125,125.23,124.49,124.84,1911520,0
2016-10-06,123.39,124.08,122.8,122.91,1634988,0
2016-10-07,122.67,123.08,121.7,122.9,1149107,0
2016-10-10,122.59,124.09,122.46,123.13,1031737,0
2016-10-11,123.62,124.07,122.83,123.79,1278605,0
2016-10-12,123.23,123.42,122.36,123.01,1362931,0
2016-10-13,122.8,123.44,122.09,122.92,1237277,0
2016-10-14,123.8,124.67,123.56,124.25,1120425,0
2016-10-17,123.95,124.29,123.35,123.82,1146858,0
2016-10-18,124.09,124.15,123.22,123.58,1939769,0
2016-10-19,124.27,124.5,123.8,124.31,1588460,0
2016-10-20,123.26,123.91,122.53,123.08,1512805,0
2016-10-21,122.59,122.96,122.16,122.43,1234994,0
2016-10-24,121.78,121.99,120.52,120.8,1336394,0
2016-10-25,119.63,119.81,119.27,119.54,1527205,0
2016-10-26,117.29,118.17,116.98,117.4,2597996,0
2016-10-27,118.28,118.47,116.77,117.3,1839723,0
2016-10-28,114.43,114.81,112.78,112.84,5581727,0
2016-10-31,111.61,111.69,110.36,111.54,2448755,0
2016-11-01,112.24,112.36,110.61,111.05,1869296,0
2016-11-02,111.29,111.35,110.31,110.67,1923154,0
2016-11-03,109.26,109.3,108.36,108.55,3361400,0
2016-11-04,109.2,109.36,108.02,108.25,2461718,0
2016-11-07,108.76,109.34,108.13,109.17,3136254,0
2016-11-08,110.1,111.78,110.03,111.64,3000305,0
2016-11-09,109.9,109.9,106.21,108.49,4081947,0
2016-11-10,105.99,106.2,103.46,104.79,6285286,0
2016-11-11,103.74,104.68,103.34,104.11,5776924,0
2016-11-14,102.05,102.3,99.51,100.07,6546520,0
2016-11-15,100.15,101.37,100.03,101.25,2981486,0
2016-11-16,100.6,101.7,100.1,100.36,3011685,0
2016-11-17,101.26,101.81,101.06,101.07,4457729,0
2016-11-18,100.15,100.23,99.109,99.97,3637955,0
2016-11-21,100.29,101.71,100.26,101.4,3791478,0
2016-11-22,100.74,101.12,100.47,100.74,3659864,0
2016-11-23,100.63,101.02,100.36,100.48,1910535,0
2016-11-25,102.8,102.8,101.77,101.9,1386166,0
2016-11-28,102.13,102.94,102.05,102.86,2318912,0
2016-11-29,102.67,103.07,102.43,102.85,2624056,0
2016-11-30,103.61,103.72,101.14,101.34,2622717,0
2016-12-01,99.139,99.296,96.44,98.04,7600286,0
2016-12-02,97.99,99.59,97.961,99.492,2603837,0
2016-12-05,101.55,101.67,100.85,101.33,2754771,0
2016-12-06,101.84,102.2,101.29,102.1,2547717,0
2016-12-07,101.98,102.81,101.79,102.39,2572102,0
2016-12-08,100.92,101.15,100.17,100.73,2580755,0
2016-12-09,101.39,101.61,101,101.6,2229707,0
2016-12-12,102.34,102.46,101.1,101.75,1573896,0
2016-12-13,103.22,103.72,102.84,103.08,2044229,0
2016-12-14,103.26,103.48,100.56,100.98,3618078,0
2016-12-15,99.099,100.21,99.011,99.66,2326299,0
2016-12-16,100.91,101.51,100.58,101.07,2027218,0
2016-12-19,101.9,101.92,100.6,100.81,1572452,0
2016-12-20,101.37,101.46,100.78,101.05,1851706,0
2016-12-21,101.86,102.15,101.26,101.67,1575105,0
2016-12-22,101.42,101.45,100.7,100.9,1710742,0
2016-12-23,101.45,101.65,101.19,101.55,809365,0
2016-12-27,102.71,102.72,101.74,101.97,1383685,0
2016-12-28,101.49,102.2,101.46,101.95,1052215,0
2016-12-29,102.69,102.96,102.5,102.93,1034636,0
2016-12-30,104,104.21,103.04,103.47,1754046,0
2017-01-03,102.82,102.82,101.96,102.58,1637529,0
2017-01-04,103.7,103.7,102.94,103.25,1850904,0
2017-01-05,103.87,105.24,103.74,104.8,2084831,0
2017-01-06,103.97,104.25,103.75,103.95,1451597,0
2017-01-09,104.25,104.33,103.43,103.96,1208112,0
2017-01-10,104.07,104.26,103.33,103.46,1245528,0
2017-01-11,103.31,103.83,102.45,103.18,1182153,0
2017-01-12,104.11,104.19,103.43,103.96,1538314,0
2017-01-13,104.03,104.13,103.3,103.88,1086856,0
2017-01-17,103.24,104.3,103.2,104.26,1584515,0
2017-01-18,103.74,103.87,103.22,103.4,1015991,0
2017-01-19,103.59,103.67,102.77,102.9,995782,0
2017-01-20,103.74,103.81,103.13,103.42,1460610,0
2017-01-23,104.2,104.45,103.46,104.25,1289416,0
2017-01-24,104.06,104.36,103.7,104.17,859406,0
2017-01-25,104.41,104.6,103.97,104.21,1063652,0
2017-01-26,103.52,103.74,102.78,102.85,1514942,0
2017-01-27,103.68,103.78,103.13,103.2,1187799,0
2017-01-30,102.01,102.81,101.98,102.53,1229068,0
2017-01-31,102.15,102.5,101.87,102.31,1163299,0
2017-02-01,101.77,102.83,101.61,102.4,1141183,0
2017-02-02,103.14,103.54,102.18,102.53,1600143,0
2017-02-03,104,104.29,103.3,103.33,1516086,0
2017-02-06,103.13,103.15,102.63,103.04,1240109,0
2017-02-07,103.38,103.56,103.15,103.42,1354478,0
2017-02-08,104.28,104.44,103.77,103.92,1671348,0
2017-02-09,104.59,104.72,103.99,104.37,1554912,0
2017-02-10,103.51,104.56,103.44,103.9,1832927,0
2017-02-13,104.52,105,104.3,104.82,910103,0
2017-02-14,105.31,106.53,104.62,106.41,2298497,0
2017-02-15,105.12,106.1,104.93,105.93,1767399,0
2017-02-16,106.12,106.82,105.93,106.73,952674,0
2017-02-17,106.57,107.08,106.25,106.78,1836215,0
2017-02-21,107.08,107.45,106.89,107.28,1422113,0
2017-02-22,105.64,107.35,105.64,107.12,1590544,0
2017-02-23,106.82,107.27,106.66,106.72,1023633,0
2017-02-24,106.66,107.31,106.41,107.21,940839,0
2017-02-27,106.92,107.4,106.87,107.29,1106788,0
2017-02-28,106.73,107.58,106.49,107.44,1136871,0
2017-03-01,107.66,108.12,107.32,107.88,2456954,0
2017-03-02,104.55,105.08,103.63,103.87,5967881,0
2017-03-03,105.13,106.92,105.06,106.69,2894334,0
2017-03-06,105.91,106.14,105.1,105.22,1934070,0
2017-03-07,104.5,106.31,104.04,105.67,4482303,0
2017-03-08,104.78,105.04,103.8,104.04,2900380,0
2017-03-09,104.2,104.93,103.99,104.81,1437527,0
2017-03-10,104.95,105.91,104.84,105.6,1776957,0
2017-03-13,105,105.98,104.93,105.91,1260333,0
2017-03-14,105.48,105.84,105.08,105.23,1006600,0
2017-03-15,105.46,106.87,104.97,106.61,1508590,0
2017-03-16,107.9,108.86,107.61,108.77,2975723,0
2017-03-17,109.69,110.42,109.41,109.66,2594540,0
2017-03-20,109.82,110.33,109.48,109.85,1272873,0
2017-03-21,110.52,110.9,109.3,109.43,1318989,0
2017-03-22,109.29,109.34,108.59,108.86,1086517,0
2017-03-23,108.29,109.26,108.23,108.9,976552,0
2017-03-24,108.82,108.93,108.33,108.78,951521,0
2017-03-27,109.18,109.55,108.64,109.29,1138506,0
2017-03-28,109.13,109.81,108.95,109.44,940692,0
2017-03-29,108.4,109.53,108.16,109.25,2018878,0
2017-03-30,108.09,108.68,107.57,108.2,3087980,0
2017-03-31,107.69,108.26,107.46,107.71,1365143,0
2017-04-03,107.64,108.72,107.64,108.67,1154589,0
2017-04-04,108.29,108.85,108.12,108.77,772338,0
2017-04-05,108.45,109.14,107.89,108.41,1438211,0
2017-04-06,108.41,108.54,108.1,108.42,1099867,0
2017-04-07,107.84,108.33,107.79,107.88,1498592,0
2017-04-10,107.84,108.9,107.79,108.6,980002,0
2017-04-11,108.38,108.76,107.51,107.98,1158619,0
2017-04-12,107.42,108.2,107.29,108.18,1010681,0
2017-04-13,107.73,107.83,106.99,106.99,819458,0
2017-04-17,107.6,108.38,107.4,108.31,1022871,0
2017-04-18,107.99,108.9,107.99,108.75,1184456,0
2017-04-19,108.05,108.5,107.67,107.89,2398359,0
2017-04-20,107.68,107.69,106.88,107.05,1764113,0
2017-04-21,106.54,106.83,105.93,106.25,1916361,0
2017-04-24,109.78,110.8,109.76,110.44,2993266,0
2017-04-25,111.2,112.19,110.9,111.79,2377260,0
2017-04-26,111.15,111.38,109.81,110.1,2040591,0
2017-04-27,109.95,110.4,109.69,110.13,1701072,0
2017-04-28,110.4,111.37,110.33,111.12,1914591,0
2017-05-01,111.2,112.1,111,111.4,1669734,0
2017-05-02,111.97,112.56,111.61,112.27,1145193,0
2017-05-03,113.88,114.13,112.731,113.04,3183878,0
2017-05-04,118,119.71,117.8,119.47,3969057,0
2017-05-05,119.65,120.61,119.36,120.58,2943704,0
2017-05-08,119.75,119.79,118.87,119.11,1445190,0
2017-05-09,119.46,119.56,118.7,119.11,1322715,0
2017-05-10,118.57,119.17,118.57,118.99,1068843,0
2017-05-11,118.58,119.1,118.42,118.89,823525,0
2017-05-12,119.48,120.21,118.93,119.83,1373806,0
2017-05-15,119.77,119.87,119.31,119.62,1131715,0
2017-05-16,119.99,120.48,119.59,120.45,1020668,0
2017-05-17,120.52,121.04,119.41,119.51,1349614,0
2017-05-18,115.69,117.06,115.13,117,5584681,0
2017-05-19,117.74,118.5,117.69,118.01,1479203,0
2017-05-22,118.78,118.85,118.21,118.42,1059701,0
2017-05-23,118.54,118.89,118.266,118.59,762249,0
2017-05-24,118.3,118.57,117.6,118.53,964457,0
2017-05-25,118.75,118.8,118.23,118.36,867060,0
2017-05-26,116.98,118.5,116.92,118.49,991715,0
2017-05-30,116.86,117.155,116.49,116.7,2070299,0
2017-05-31,117.5,118.047,116.72,116.95,1097044,0
2017-06-01,116.79,117.62,116.58,117.37,1013548,0
2017-06-02,118.56,118.81,117.85,118.21,739149,0
2017-06-05,117.98,118.47,117.62,118.4,651761,0
2017-06-06,117.38,118.35,117.36,118.02,697595,0
2017-06-07,117.86,118.33,116.47,117.15,1504659,0
2017-06-08,115.41,115.57,113.62,114.48,4617341,0
2017-06-09,113.34,113.82,113.16,113.5,1729412,0
2017-06-12,113.28,113.6,112.61,112.96,1414781,0
2017-06-13,113.49,114.25,113.291,113.88,716942,0
2017-06-14,114.66,114.76,113.545,113.98,819080,0
2017-06-15,112.69,113.68,112.38,113.21,952466,0
2017-06-16,114,114.11,113.28,113.9,967240,0
2017-06-19,114.41,114.62,114,114.15,957116,0
2017-06-20,115.27,115.36,113.84,114.18,1050612,0
2017-06-21,113.98,114.43,113.61,113.82,1093243,0
2017-06-22,113.98,114.12,113.29,113.35,1445935,0
2017-06-23,112.96,113.46,112.66,113.3,908389,0
2017-06-26,114.98,115.16,113.87,113.92,853803,0
2017-06-27,114.1,114.43,113.58,113.62,795577,0
2017-06-28,113.88,114.09,113.38,113.7,910137,0
2017-06-29,112.21,112.26,109.875,110.66,3108103,0
2017-06-30,111.25,111.29,110.16,110.36,1554016,0
2017-07-03,110,110.62,109.82,110.42,496770,0
2017-07-05,110.15,110.16,109.555,110,817156,0
2017-07-06,109.26,110.54,108.97,110.37,3441944,0
2017-07-07,110.31,111.23,110.22,110.82,1381577,0
2017-07-10,112.09,112.62,111.62,111.76,1138499,0
2017-07-11,110.16,111.4,109.751,111.07,1892060,0
2017-07-12,112.02,113.05,112,112.51,919179,0
2017-07-13,112.97,113.17,112.72,113.05,631881,0
2017-07-14,113.94,114.46,113.5,114.29,1115594,0
2017-07-17,114.26,115.03,114.09,114.19,2205389,0
2017-07-18,114.45,114.83,114.11,114.49,911994,0
2017-07-19,114.24,114.81,113.85,114.81,780605,0
2017-07-20,115.89,116.02,115.15,115.51,1981220,0
2017-07-21,114.96,115.185,114.43,114.74,1405824,0
2017-07-24,114.03,114.19,113.58,113.77,999393,0
2017-07-25,114.72,114.8,113.57,113.96,1022705,0
2017-07-26,115.31,116.24,115.12,115.71,2800536,0
2017-07-27,122.14,124.01,121.715,122.84,7419568,0
2017-07-28,120.92,121.99,120.61,121.18,2115990,0
2017-07-31,121.59,121.73,119.93,120.66,1065604,0
2017-08-01,120.01,120.34,119.28,119.82,1349101,0
2017-08-02,119.56,119.69,118.42,118.76,2526471,0
2017-08-03,119.85,120.47,119.23,119.79,1084662,0
2017-08-04,120.02,120.31,119.32,120.03,886687,0
2017-08-07,119.14,120.01,119.1,119.53,510850,0
2017-08-08,119.2,119.65,118.37,118.82,978696,0
2017-08-09,117.47,118.099,117.34,117.64,2470481,0
2017-08-10,116.29,116.88,115.98,116.06,1164693,0
2017-08-11,115.93,116.69,115.39,115.82,1332242,0
2017-08-14,117,117.22,116.38,116.41,707263,0
2017-08-15,116.65,117.05,116.38,117.03,923873,0
2017-08-16,117.65,118.06,117.28,117.75,1415063,0
2017-08-17,118.27,118.47,116.85,116.87,873839,0
2017-08-18,116.34,116.7,115.94,116.3,1449439,0
2017-08-21,117.26,117.39,116.47,116.76,992850,0
2017-08-22,116.55,117.27,116.38,116.89,1370512,0
2017-08-23,116.09,116.52,115.89,116.09,1162667,0
2017-08-24,116.54,116.64,115.78,115.87,1153844,0
2017-08-25,116.51,116.89,116.07,116.49,756863,0
2017-08-28,116.84,116.84,115.61,115.81,753165,0
2017-08-29,116.46,116.98,116.33,116.85,1023145,0
2017-08-30,117.68,118.24,117.5,117.76,1044776,0
2017-08-31,118.83,118.92,118.11,118.37,897471,0
2017-09-01,119.23,119.35,118.48,118.63,862089,0
2017-09-05,118.98,119.31,118.25,118.84,948030,0
2017-09-06,119.54,119.61,119.07,119.45,1047393,0
2017-09-07,121.1,121.24,120,121.21,4907646,0
2017-09-08,122.09,122.33,121.26,121.49,1080910,0
2017-09-11,121.11,121.8,120.975,121.63,1380473,0
2017-09-12,121.52,121.885,121.37,121.7,832052,0
2017-09-13,122.03,122.122,121.32,121.4,739100,0
2017-09-14,122.05,122.15,121.33,121.74,1135313,0
2017-09-15,121.79,121.8,120.6,120.86,1003418,0
2017-09-18,120.73,120.73,119.43,120.17,1806843,0
2017-09-19,120.04,120.58,119.81,120.08,1520876,0
2017-09-20,118.6,118.69,116.25,118.1,1910814,0
2017-09-21,116.94,117.26,116.39,116.98,852972,0
2017-09-22,116.61,117.03,116.22,116.39,1094547,0
2017-09-25,116.99,117.47,116.51,116.84,1365831,0
2017-09-26,116.35,117.62,116.29,117.49,3017412,0
2017-09-27,116.42,118.5,116.42,118.5,2739742,0
2017-09-28,119.34,119.64,118.65,119,2200491,0
2017-09-29,119.35,119.689,119,119.3,1225032,0
2017-10-02,118.88,119.02,118.31,118.98,1462456,0
2017-10-03,118.94,120.17,118.94,120.08,964212,0
2017-10-04,120.1,121.19,120.09,120.95,2065054,0
2017-10-05,121.59,122.59,121.55,122.58,1565418,0
2017-10-06,121.57,122.07,120.97,121.61,749483,0
2017-10-09,122.75,123.02,122.31,122.4,1244853,0
2017-10-10,123.16,124.3,123.09,124.1,2079421,0
2017-10-11,123.88,124.46,123.79,124.18,957327,0
2017-10-12,123.39,124.71,123.32,124.62,1394447,0
2017-10-13,124.77,126,124.66,125.36,1668675,0
2017-10-16,125.39,125.93,125.092,125.72,1260241,0
2017-10-17,125.19,126.13,125.075,126.02,864948,0
2017-10-18,125.93,126.5,125.4,125.8,1915370,0
2017-10-19,125.27,125.98,125.1,125.94,769921,0
2017-10-20,125.85,126.11,125.28,125.49,913745,0
2017-10-23,124.89,125.68,124.89,125.1,1967478,0
2017-10-24,123.92,124.48,123.445,124,1855321,0
2017-10-25,122.99,123.1,120.66,121.56,3260272,0
2017-10-26,119.09,120.45,118.71,120.41,5685135,0
2017-10-27,120.42,120.5,118.82,119.69,2383255,0
2017-10-30,120.04,121.15,119.86,120.81,1343131,0
2017-10-31,122.11,122.9,121.94,122.78,1603364,0
2017-11-01,122.44,123.24,122,122.14,1347567,0
2017-11-02,121.9,121.95,120.62,120.93,925365,0
2017-11-03,122,122.37,121.56,121.73,892000,0
2017-11-06,121.66,122.407,120.51,120.58,1566455,0
2017-11-07,118.6,119.47,118.6,118.66,2337247,0
2017-11-08,117.97,118.59,117.91,118.15,1781870,0
2017-11-09,118.2,118.42,118.2,118.2,1262848,0
2017-11-10,117.24,118.22,116.93,118.16,1466295,0
