Date,Open,High,Low,Close,Volume,OpenInt
2009-12-02,36.496,36.496,36.496,36.496,1294,0
2009-12-03,39.814,39.814,39.814,39.814,45210,0
2009-12-04,43.962,43.962,40.091,40.091,90166,0
2009-12-08,40.091,40.367,40.091,40.367,62030,0
2009-12-09,40.091,40.367,39.814,39.814,16502,0
2009-12-10,39.538,39.648,39.538,39.538,90420,0
2009-12-11,39.814,39.814,39.261,39.261,22695,0
2009-12-14,39.814,39.814,39.814,39.814,271,0
2009-12-15,38.985,38.985,38.708,38.708,34580,0
2009-12-16,38.985,38.985,38.708,38.985,13622,0
2009-12-17,38.432,38.432,38.432,38.432,90,0
2009-12-18,38.432,38.985,38.432,38.985,4874,0
2009-12-24,38.155,38.155,38.155,38.155,1356,0
2009-12-31,38.155,39.814,35.39,39.261,1543,0
2010-01-04,39.261,39.261,38.155,38.155,42950,0
2010-01-05,38.708,38.708,38.708,38.708,9042,0
2010-01-07,38.985,39.261,38.708,38.708,8861,0
2010-01-08,38.211,38.211,37.049,37.049,29067,0
2010-01-11,37.049,37.049,37.049,37.049,3308,0
2010-01-12,37.049,37.105,37.049,37.049,4611,0
2010-01-13,35.39,36.507,35.39,36.22,204598,0
2010-01-14,36.22,36.22,36.22,36.22,136082,0
2010-01-15,35.943,35.943,35.667,35.667,41091,0
2010-01-19,35.667,35.667,35.114,35.39,17541,0
2010-01-20,34.837,35.114,34.837,35.114,480,0
2010-01-21,34.837,34.948,34.837,34.948,532,0
2010-01-22,34.837,34.837,34.837,34.837,181,0
2010-01-25,34.395,34.561,34.284,34.561,1175,0
2010-01-26,34.284,34.284,34.008,34.008,211,0
2010-01-27,33.787,34.284,33.787,34.008,69623,0
2010-01-28,34.284,34.284,34.008,34.008,9336,0
2010-01-29,34.119,34.119,33.731,33.875,27740,0
2010-02-01,33.455,33.731,33.455,33.731,3165,0
2010-02-02,33.731,33.731,33.731,33.731,530,0
2010-02-03,33.289,33.289,32.902,32.902,4677,0
2010-02-04,33.179,33.455,33.179,33.455,26583,0
2010-02-05,33.709,33.731,33.179,33.731,1583,0
2010-02-08,33.179,33.179,32.902,33.013,42852,0
2010-02-09,32.183,33.179,32.183,32.957,26800,0
2010-02-10,32.515,33.013,32.515,32.902,97253,0
2010-02-11,32.891,32.891,32.626,32.891,9042,0
2010-02-12,32.891,32.891,32.891,32.891,90,0
2010-02-18,32.183,32.847,32.183,32.847,1537,0
2010-02-22,32.183,32.869,32.183,32.847,17813,0
2010-02-25,32.626,32.847,32.626,32.626,2532,0
2010-02-26,32.349,32.902,32.349,32.902,2385,0
2010-03-01,32.902,33.289,32.902,33.289,22424,0
2010-03-02,33.289,33.621,33.179,33.621,26259,0
2010-03-03,33.731,34.008,33.731,34.008,119174,0
2010-03-04,34.284,34.837,34.008,34.307,15308,0
2010-03-05,34.561,35.114,34.561,35.114,44138,0
2010-03-08,34.837,35.114,34.837,35.114,44370,0
2010-03-09,35.39,36.22,35.368,36.22,121977,0
2010-03-10,36.441,36.496,35.39,36.496,100347,0
2010-03-11,36.496,36.496,35.943,35.943,29911,0
2010-03-12,36.496,36.496,35.943,35.943,187680,0
2010-03-15,36.496,37.049,35.943,36.496,223375,0
2010-03-16,35.667,36.496,35.667,36.22,14913,0
2010-03-17,36.496,37.602,36.496,37.602,103907,0
2010-03-18,37.602,38.432,37.602,38.432,13843,0
2010-03-19,38.155,38.432,38.155,38.432,1130,0
2010-03-22,38.432,38.432,37.879,38.078,5396,0
2010-03-23,37.879,38.985,37.879,38.708,48504,0
2010-03-24,38.708,38.708,38.708,38.708,1266,0
2010-03-25,38.432,38.708,38.155,38.155,82211,0
2010-03-26,38.708,38.708,38.432,38.432,52263,0
2010-03-29,38.155,38.708,38.045,38.155,185904,0
2010-03-30,38.155,38.177,38.1,38.1,39708,0
2010-03-31,38.155,38.155,37.879,38.155,82850,0
2010-04-01,38.155,38.708,37.989,38.708,53812,0
2010-04-05,38.155,38.708,38.155,38.708,41141,0
2010-04-06,38.708,38.708,38.211,38.211,1127,0
2010-04-07,38.211,38.708,38.211,38.211,46789,0
2010-04-09,38.211,38.376,38.211,38.376,45590,0
2010-04-12,38.432,38.985,38.432,38.708,172161,0
2010-04-14,38.985,39.538,38.985,38.985,31647,0
2010-04-15,39.206,39.814,39.04,39.814,10507,0
2010-04-16,39.925,39.925,39.925,39.925,814,0
2010-04-19,39.814,39.869,39.814,39.825,33067,0
2010-04-21,39.272,39.272,39.272,39.272,90,0
2010-04-22,39.814,39.814,39.759,39.814,14829,0
2010-04-23,40.091,40.091,40.091,40.091,2421,0
2010-04-26,40.113,40.367,40.113,40.367,3339,0
2010-04-27,40.367,40.367,40.367,40.367,1537,0
2010-04-28,40.367,40.367,40.179,40.367,15190,0
2010-04-29,40.367,41.197,40.367,41.197,45547,0
2010-04-30,41.473,42.026,41.197,41.916,117851,0
2010-05-03,42.579,43.685,42.579,43.685,24052,0
2010-05-04,43.685,44.227,43.132,43.962,8726,0
2010-05-05,43.685,43.962,43.132,43.685,74227,0
2010-05-06,43.132,43.132,40.92,42.413,39247,0
2010-05-07,41.805,42.026,41.473,41.86,3617,0
2010-05-10,41.473,42.303,41.473,41.75,36711,0
2010-05-11,41.75,42.026,41.75,42.026,1989,0
2010-05-12,42.026,42.026,42.026,42.026,2893,0
2010-05-14,41.639,41.639,41.473,41.584,814,0
2010-05-17,41.584,42.026,41.584,42.026,3978,0
2010-05-18,40.92,41.197,40.92,41.197,5396,0
2010-05-19,40.92,42.247,40.92,42.247,5244,0
2010-05-20,42.026,42.026,40.92,40.92,114472,0
2010-05-21,40.699,40.699,40.367,40.644,1718,0
2010-05-24,40.367,40.367,40.091,40.146,65142,0
2010-05-25,39.814,40.367,38.985,39.814,4792,0
2010-05-26,39.814,39.814,39.814,39.814,4479,0
2010-05-27,39.958,39.98,39.814,39.814,131490,0
2010-05-28,39.814,39.814,39.814,39.814,362,0
2010-06-01,39.814,39.814,39.681,39.681,39601,0
2010-06-02,38.985,39.04,38.708,38.708,7484,0
2010-06-03,38.708,38.708,38.708,38.708,1989,0
2010-06-04,38.708,38.708,38.432,38.708,2441,0
2010-06-07,38.432,38.708,37.326,37.326,191018,0
2010-06-08,37.602,38.155,37.381,38.155,144323,0
2010-06-09,37.602,38.432,37.602,38.177,366858,0
2010-06-11,37.879,38.211,37.879,38.155,18234,0
2010-06-14,38.432,38.432,37.713,37.713,13728,0
2010-06-15,37.713,38.211,37.602,38.155,20915,0
2010-06-16,38.155,38.376,38.155,38.376,949,0
2010-06-17,37.879,38.653,37.879,38.432,21914,0
2010-06-18,38.432,38.985,38.432,38.985,116426,0
2010-06-21,38.985,38.985,38.985,38.985,316,0
2010-06-22,39.04,39.261,39.04,39.261,1714,0
2010-06-23,39.427,39.427,39.427,39.427,1175,0
2010-06-24,39.372,39.372,39.372,39.372,136,0
2010-06-28,38.985,39.095,38.708,39.095,11111,0
2010-06-29,39.04,39.261,38.874,39.261,2396,0
2010-06-30,39.095,39.095,38.985,39.04,868,0
2010-07-01,39.261,39.261,39.261,39.261,40870,0
2010-07-02,39.206,39.261,39.206,39.261,9404,0
2010-07-06,39.427,40.367,39.427,40.367,2229,0
2010-07-07,40.367,40.92,39.814,40.367,106153,0
2010-07-08,40.367,40.367,39.814,39.814,2080,0
2010-07-09,40.091,40.091,40.035,40.035,9404,0
2010-07-12,40.091,40.091,40.091,40.091,4521,0
2010-07-13,39.869,40.091,39.759,39.869,91597,0
2010-07-14,40.091,40.367,39.317,39.317,14015,0
2010-07-15,39.372,39.372,39.04,39.206,78740,0
2010-07-16,39.04,39.151,38.155,39.151,6894,0
2010-07-19,39.151,39.648,38.708,38.708,18265,0
2010-07-20,39.538,39.538,39.261,39.261,5210,0
2010-07-21,39.538,39.538,38.985,38.985,7754,0
2010-07-22,38.985,39.206,38.764,38.764,23430,0
2010-07-23,39.482,39.482,38.708,38.708,14467,0
2010-07-26,39.04,39.261,38.708,38.708,15100,0
2010-07-27,38.985,39.261,38.985,39.261,19002,0
2010-07-28,39.538,39.538,39.261,39.261,271,0
2010-07-29,39.261,40.644,39.261,40.091,745235,0
2010-07-30,40.367,40.367,40.367,40.367,95400,0
2010-08-02,40.257,40.411,40.257,40.367,343752,0
2010-08-03,40.091,40.091,40.091,40.091,11935,0
2010-08-04,40.091,40.367,40.091,40.367,27216,0
2010-08-05,40.091,40.091,40.091,40.091,32013,0
2010-08-06,39.925,40.091,39.925,40.091,22828,0
2010-08-09,39.98,40.013,39.925,39.98,181021,0
2010-08-10,40.091,40.091,40.035,40.035,124991,0
2010-08-11,39.98,40.102,39.925,40.035,45386,0
2010-08-13,40.035,40.035,39.814,39.98,1463,0
2010-08-16,39.538,39.538,39.317,39.317,4815,0
2010-08-17,38.708,39.317,38.708,38.764,150589,0
2010-08-19,39.261,39.261,38.819,38.819,4069,0
2010-08-20,39.261,39.261,38.708,38.708,45481,0
2010-08-23,38.764,38.764,38.708,38.708,1030,0
2010-08-24,38.432,38.432,38.432,38.432,181,0
2010-08-25,38.155,38.155,38.155,38.155,201,0
2010-08-26,38.155,38.155,37.879,37.879,45572,0
2010-08-27,37.602,37.602,37.326,37.326,2017,0
2010-09-01,37.602,38.155,37.602,37.602,70536,0
2010-09-02,37.381,37.381,37.381,37.381,181,0
2010-09-03,37.602,37.602,37.602,37.602,181,0
2010-09-09,37.602,37.823,37.602,37.823,11935,0
2010-09-10,37.823,37.823,37.602,37.602,13925,0
2010-09-13,37.879,38.819,37.879,38.708,138950,0
2010-09-14,42.026,42.026,38.155,39.261,85304,0
2010-09-15,37.669,38.432,37.669,38.432,66001,0
2010-09-16,37.713,38.266,37.005,37.724,31918,0
2010-09-17,38.432,38.432,37.934,38.155,8499,0
2010-09-20,38.155,38.155,37.768,38.155,72464,0
2010-09-21,37.204,38.155,36.496,37.425,18465,0
2010-09-22,37.602,37.602,36.496,37.049,5173,0
2010-09-23,36.53,37.049,36.53,36.828,6415,0
2010-09-24,37.127,37.602,36.496,37.381,6154,0
2010-09-27,37.038,37.049,36.552,36.552,18122,0
2010-09-28,36.983,37.038,36.983,37.038,181,0
2010-09-29,37.038,37.049,36.496,36.872,165346,0
2010-09-30,36.507,36.53,35.401,35.943,75240,0
2010-10-01,37.049,37.049,35.833,36.607,42657,0
2010-10-04,37.326,37.326,35.39,36.474,25411,0
2010-10-05,36.463,36.496,35.623,36.386,20299,0
2010-10-06,35.844,36.386,35.844,35.855,12500,0
2010-10-07,35.943,35.943,35.501,35.578,33727,0
2010-10-08,35.943,35.943,35.39,35.39,14596,0
2010-10-11,35.943,36.496,35.943,36.33,57482,0
2010-10-12,36.297,36.762,36.297,36.386,129895,0
2010-10-13,36.496,36.518,35.401,35.943,102176,0
2010-10-14,35.943,36.718,35.811,36.496,396672,0
2010-10-15,36.828,37.038,36.176,36.817,1114804,0
2010-10-18,36.684,36.684,35.733,36.386,155923,0
2010-10-19,36.22,36.928,36.054,36.596,46264,0
2010-10-20,36.695,36.773,36.353,36.474,141759,0
2010-10-21,36.496,36.596,35.777,36.419,236895,0
2010-10-22,36.496,36.629,36.419,36.629,245077,0
2010-10-25,36.518,36.729,35.733,35.943,25482,0
2010-10-26,36.408,36.828,36.065,36.12,6917,0
2010-10-27,35.954,36.441,35.667,35.899,11029,0
2010-10-28,35.91,36.364,35.567,35.91,3632,0
2010-10-29,36.065,36.065,34.683,35.921,20684,0
2010-11-01,36.883,36.906,35.424,35.999,47895,0
2010-11-02,36.065,36.209,35.612,35.954,51878,0
2010-11-03,35.125,37.591,35.114,36.883,172176,0
2010-11-04,37.602,40.091,37.182,39.538,448528,0
2010-11-05,39.704,40.201,38.255,39.505,57610,0
2010-11-08,39.549,39.814,39.162,39.582,43809,0
2010-11-09,39.681,40.113,39.538,39.593,101272,0
2010-11-10,39.759,39.914,39.162,39.704,209795,0
2010-11-11,40.201,41.108,39.704,39.814,111988,0
2010-11-12,39.759,39.803,38.797,39.626,35028,0
2010-11-15,39.77,39.814,39.571,39.67,20411,0
2010-11-16,39.67,39.814,38.421,39.67,15819,0
2010-11-17,39.814,40.434,39.162,39.582,145837,0
2010-11-18,39.914,39.914,39.438,39.604,43808,0
2010-11-19,39.814,39.814,38.653,39.471,48952,0
2010-11-22,39.173,39.272,38.708,39.051,22532,0
2010-11-23,38.786,38.852,38.354,38.764,84332,0
2010-11-24,38.188,38.974,38.188,38.697,12695,0
2010-11-26,38.498,38.786,38.2,38.598,10328,0
2010-11-29,38.188,38.531,37.702,37.702,73964,0
2010-11-30,37.602,37.89,36.607,37.071,74342,0
2010-12-01,37.558,38.531,37.315,38.023,109974,0
2010-12-02,36.408,38.266,36.308,38.155,262218,0
2010-12-03,37.514,38.863,37.514,38.786,42315,0
2010-12-06,38.487,39.272,38.487,39.195,165318,0
2010-12-07,39.184,40.345,39.129,39.527,766806,0
2010-12-08,39.482,39.814,39.095,39.726,51008,0
2010-12-09,39.77,39.814,39.173,39.482,68540,0
2010-12-10,40.157,40.234,39.383,39.814,559731,0
2010-12-13,40.434,41.363,40.002,40.71,378652,0
2010-12-14,40.677,41.097,40.478,40.931,277526,0
2010-12-15,40.721,43.066,40.721,42.026,243084,0
2010-12-16,41.96,41.96,41.363,41.727,130224,0
2010-12-17,41.727,42.845,41.385,42.767,323122,0
2010-12-20,42.944,43.132,42.037,42.07,36167,0
2010-12-21,42.07,42.557,42.026,42.269,125930,0
2010-12-22,42.28,42.601,42.026,42.579,946394,0
2010-12-23,42.579,42.579,42.115,42.148,3600,0
2010-12-27,41.871,42.247,41.871,42.214,5070,0
2010-12-28,42.48,42.579,42.17,42.369,10440,0
2010-12-29,42.28,42.867,41.993,42.579,8017,0
2010-12-30,42.258,42.69,42.026,42.59,9066,0
2010-12-31,42.159,43.132,42.148,43.066,8831,0
2011-01-03,43.221,43.353,42.247,42.535,51567,0
2011-01-04,42.568,44.05,42.413,43.796,303837,0
2011-01-05,42.623,43.906,42.623,43.762,364365,0
2011-01-06,43.785,44.028,43.243,43.375,48218,0
2011-01-07,43.42,43.42,42.457,43.331,91575,0
2011-01-10,43.044,43.431,42.955,43.298,121934,0
2011-01-11,43.464,43.464,43.01,43.176,78436,0
2011-01-12,43.243,45.189,42.867,44.094,426874,0
2011-01-13,44.238,44.503,43.95,44.26,111010,0
2011-01-14,44.293,45.631,44.293,45.267,220518,0
2011-01-18,45.244,45.388,44.891,45.333,32595,0
2011-01-19,45.477,46.295,45.344,45.897,311957,0
2011-01-20,45.897,46.096,45.421,45.455,196345,0
2011-01-21,45.576,45.786,45.432,45.488,139496,0
2011-01-24,45.565,45.941,45.399,45.665,83702,0
2011-01-25,45.609,46.472,45.432,46.074,91180,0
2011-01-26,45.643,47.091,45.079,46.737,926412,0
2011-01-27,46.793,47.003,46.583,46.583,17791,0
2011-01-28,46.704,46.704,45.587,46.494,34412,0
2011-01-31,46.715,47.036,44.791,46.45,73561,0
2011-02-01,46.372,46.45,46.03,46.052,91352,0
2011-02-02,46.262,46.45,45.996,46.03,47812,0
2011-02-03,45.996,46.549,45.996,46.45,601229,0
2011-02-04,46.572,46.572,46.295,46.439,136968,0
2011-02-07,46.45,46.472,46.317,46.439,90186,0
2011-02-08,46.715,48.883,46.395,48.529,672986,0
2011-02-09,48.618,50.321,48.33,50.111,621965,0
2011-02-10,50.221,51.161,49.945,50.984,256903,0
2011-02-11,50.94,52.488,50.94,51.98,757601,0
2011-02-14,51.891,52.522,51.736,52.367,577048,0
2011-02-15,52.035,52.389,51.958,52.09,145254,0
2011-02-16,52.013,52.201,50.818,51.228,240640,0
2011-02-17,50.94,51.77,50.929,51.504,56719,0
2011-02-18,51.57,51.703,50.984,51.36,36714,0
2011-02-22,51.161,51.67,50.464,50.531,55180,0
2011-02-23,50.807,51.803,49.513,49.735,77871,0
2011-02-24,49.923,50.033,49.502,49.768,27802,0
2011-02-25,49.889,50.431,49.392,50.321,540348,0
2011-02-28,50.597,51.526,50.597,50.619,167616,0
2011-03-01,50.376,53.473,50.376,51.902,225657,0
2011-03-02,52.754,54.955,51.382,53.992,301289,0
2011-03-03,53.915,54.424,52.61,52.92,184274,0
2011-03-04,52.356,53.307,52.345,53.075,121921,0
2011-03-07,52.234,53.915,52.234,53.329,154174,0
2011-03-08,53.639,53.827,53.063,53.251,62050,0
2011-03-09,53.351,53.583,52.942,53.086,131252,0
2011-03-10,52.898,52.898,52.134,52.511,187585,0
2011-03-11,51.15,53.086,51.139,52.875,52431,0
2011-03-14,52.765,52.765,51.405,51.449,86338,0
2011-03-15,50.022,51.029,50.022,50.376,69502,0
2011-03-16,50.122,51.604,50.122,50.852,258013,0
2011-03-17,50.907,52.146,50.907,52.035,58114,0
2011-03-18,52.046,53.738,52.046,53.495,375124,0
2011-03-21,53.727,54.335,53.218,54.059,73177,0
2011-03-22,53.849,55.209,53.705,53.827,143073,0
2011-03-23,54.103,54.568,53.594,54.004,61488,0
2011-03-24,55.286,55.64,53.882,55.176,372171,0
2011-03-25,55.01,55.74,54.678,55.087,517634,0
2011-03-28,54.203,55.32,54.203,54.424,223964,0
2011-03-29,54.722,54.733,54.07,54.38,218038,0
2011-03-30,54.899,55.087,54.402,54.733,214277,0
2011-03-31,54.955,56.061,54.91,55.994,312654,0
2011-04-01,56.636,57.388,56.348,57.133,250130,0
2011-04-04,57.432,57.576,57.034,57.498,113745,0
2011-04-05,57.675,58.637,57.454,58.483,161723,0
2011-04-06,59.699,61.447,59.699,61.369,863177,0
2011-04-07,61.303,61.424,60.274,61.281,370513,0
2011-04-08,61.292,61.347,59.987,60.617,122621,0
2011-04-11,59.456,60.396,58.029,59.998,211007,0
2011-04-12,59.533,60.606,58.903,60.551,206190,0
2011-04-13,60.783,61.236,60.44,60.683,65035,0
2011-04-14,60.518,61.214,59.942,61.137,227503,0
2011-04-15,60.916,61.469,60.916,61.159,186433,0
2011-04-18,61.004,61.712,60.263,60.54,120222,0
2011-04-19,60.871,61.093,60.031,60.562,179083,0
2011-04-20,60.96,61.314,60.451,60.606,148380,0
2011-04-21,60.584,61.104,60.252,60.695,114860,0
2011-04-25,60.672,60.838,60.352,60.672,149851,0
2011-04-26,60.827,61.314,60.606,61.137,160624,0
2011-04-27,61.159,62.398,60.606,62.066,342613,0
2011-04-28,62.011,64.908,61.988,64.853,312379,0
2011-04-29,64.665,67.629,64.167,65.185,502949,0
2011-05-02,65.24,66.987,65.24,65.583,391791,0
2011-05-03,64.101,66.346,63.437,64.93,156622,0
2011-05-04,64.842,65.163,64.256,64.433,126489,0
2011-05-05,63.802,64.709,63.349,63.625,196874,0
2011-05-06,64.189,64.676,63.548,64.145,188019,0
2011-05-09,64.256,64.698,63.581,63.979,215676,0
2011-05-10,63.437,64.632,62.895,64.51,136728,0
2011-05-11,64.123,65.505,64.123,64.886,209808,0
2011-05-12,64.543,65.351,64.466,65.251,184815,0
2011-05-13,65.229,65.317,63.714,63.99,157814,0
2011-05-16,63.802,65.163,63.515,63.891,254529,0
2011-05-17,63.703,63.858,61.823,62.132,223231,0
2011-05-18,62.342,63.802,62.21,63.437,261192,0
2011-05-19,63.592,63.769,63.249,63.725,198462,0
2011-05-20,63.482,63.747,62.619,63.039,69669,0
2011-05-23,62.597,62.741,61.126,61.701,109981,0
2011-05-24,61.9,62.586,61.668,61.922,120274,0
2011-05-25,61.889,62.022,61.192,61.657,54952,0
2011-05-26,61.469,62.541,61.203,61.579,123052,0
2011-05-27,61.712,62.287,61.712,62.188,176986,0
2011-05-31,62.862,64.399,62.431,62.475,192648,0
2011-06-01,62.464,63.36,62.066,62.707,195874,0
2011-06-02,62.741,63.869,62.741,63.47,171027,0
2011-06-03,63.006,64.289,62.873,63.902,281867,0
2011-06-06,63.094,63.747,63.094,63.459,189361,0
2011-06-07,63.824,64.587,63.249,64.001,365971,0
2011-06-08,64.289,64.477,63.592,64.079,316063,0
2011-06-09,64.023,64.211,63.703,63.891,230949,0
2011-06-10,63.869,64.079,62.641,63.592,357492,0
2011-06-13,63.946,64.001,57.399,61.336,890986,0
2011-06-14,61.513,62.652,61.347,61.889,395373,0
2011-06-15,61.38,62.376,61.214,61.601,431235,0
2011-06-16,61.922,62.331,60.883,61.944,274615,0
2011-06-17,62.099,63.028,61.679,62.829,1144348,0
2011-06-20,62.553,62.663,61.358,61.966,440216,0
2011-06-21,62.11,62.84,61.856,62.154,389927,0
2011-06-22,62.022,64.311,62.022,63.194,595591,0
2011-06-23,63.017,63.094,60.805,61.402,518851,0
2011-06-24,61.778,61.856,58.637,60.175,5781101,0
2011-06-27,60.119,60.562,59.29,59.821,569219,0
2011-06-28,60.285,60.706,59.677,60.352,327702,0
2011-06-29,60.396,60.518,59.688,60.119,341245,0
2011-06-30,60.296,60.661,59.777,60.009,503224,0
2011-07-01,60.274,61.303,59.998,60.993,448002,0
2011-07-05,62.674,64.986,62.486,64.112,841173,0
2011-07-06,64.466,65.406,64.057,65.229,669226,0
2011-07-07,64.775,65.505,64.731,64.742,326106,0
2011-07-08,64.576,65.129,63.614,63.924,431945,0
2011-07-11,63.57,64.665,62.077,62.497,259263,0
2011-07-12,62.287,63.216,62.287,62.729,239800,0
2011-07-13,62.774,63.426,62.199,62.774,220724,0
2011-07-14,62.851,63.36,62.497,62.884,296094,0
2011-07-15,62.995,63.725,62.995,63.415,173109,0
2011-07-18,63.205,63.349,61.889,62.243,187791,0
2011-07-19,62.862,64.267,62.862,63.493,372571,0
2011-07-20,63.88,65.306,63.88,65.008,381367,0
2011-07-21,64.952,66.357,64.388,65.815,548395,0
2011-07-22,65.881,66.313,65.45,66.081,219499,0
2011-07-25,65.859,66.014,65.096,65.384,262176,0
2011-07-26,65.328,65.66,64.82,65.24,96236,0
2011-07-27,64.941,65.273,63.216,63.426,339308,0
2011-07-28,63.426,64.223,60.296,60.54,577059,0
2011-07-29,60.042,60.23,59.533,59.721,416626,0
2011-08-01,59.732,62.121,58.494,58.925,481558,0
2011-08-02,59.102,60.164,56.315,56.392,767923,0
2011-08-03,57.498,57.498,54.977,56.802,529430,0
2011-08-04,56.038,56.05,52.068,52.068,966799,0
2011-08-05,53.528,53.694,47.589,50.94,1314528,0
2011-08-08,49.779,49.945,45.709,46.516,1654797,0
2011-08-09,47.301,50.575,46.959,49.978,1194302,0
2011-08-10,49.104,50.52,48.186,49.049,527269,0
2011-08-11,49.016,52.853,48.297,51.935,756734,0
2011-08-12,52.732,53.318,51.493,52.234,492842,0
2011-08-15,52.809,54.822,52.809,54.479,609387,0
2011-08-16,53.992,55.087,53.572,53.672,499537,0
2011-08-17,53.893,54.933,52.676,53.583,532019,0
2011-08-18,52.511,53.008,50.232,50.852,461484,0
2011-08-19,50.785,52.699,50.276,51.526,564754,0
2011-08-22,52.588,53.008,49.945,50.088,309656,0
2011-08-23,50.133,52.632,49.547,52.455,890107,0
2011-08-24,51.615,54.789,51.615,52.643,552599,0
2011-08-25,53.075,53.24,51.217,51.416,263327,0
2011-08-26,51.062,53.163,49.602,52.687,322787,0
2011-08-29,53.185,55.298,53.075,54.977,549425,0
2011-08-30,54.767,56.027,54.192,55.286,316808,0
2011-08-31,55.574,57.155,54.855,55.165,357768,0
2011-09-01,55.286,56.238,54.789,54.888,358025,0
2011-09-02,54.214,54.833,53.616,54.059,173895,0
2011-09-06,53.086,53.572,51.902,52.986,333039,0
2011-09-07,53.86,55.596,53.849,54.877,204085,0
2011-09-08,54.579,55.176,53.804,54.07,392258,0
2011-09-09,53.594,54.081,51.327,51.659,254316,0
2011-09-12,50.984,52.123,50.686,51.825,306682,0
2011-09-13,52.024,53.285,51.582,52.687,202870,0
2011-09-14,53.318,54.833,52.82,54.446,192405,0
2011-09-15,54.91,55.298,54.269,54.667,236501,0
2011-09-16,55.165,55.242,54.302,54.568,225375,0
2011-09-19,53.616,54.579,52.665,54.313,152096,0
2011-09-20,54.612,55.497,54.545,54.689,201292,0
2011-09-21,54.612,55.419,53.263,53.263,145189,0
2011-09-22,51.924,52.765,50.531,51.172,169544,0
2011-09-23,50.984,52.732,50.984,52.621,197677,0
2011-09-26,52.953,54.579,51.471,54.424,229014,0
2011-09-27,55.43,56.658,54.811,55.353,228099,0
2011-09-28,56.038,56.702,54.18,54.413,340107,0
2011-09-29,55.275,56.182,52.157,53.218,299730,0
2011-09-30,52.278,52.92,51.648,51.803,218436,0
2011-10-03,50.973,52.356,48.286,48.297,469913,0
2011-10-04,47.976,49.9,46.273,49.878,508780,0
2011-10-05,50.077,51.736,49.569,51.526,351713,0
2011-10-06,51.382,52.676,50.918,52.179,172278,0
2011-10-07,53.008,53.008,51.449,51.57,71949,0
2011-10-10,52.555,54.192,52.544,53.804,121310,0
2011-10-11,53.605,54.114,53.152,53.572,169236,0
2011-10-12,53.793,54.722,53.793,54.28,130485,0
2011-10-13,53.76,54.203,53.218,53.716,121693,0
2011-10-14,54.402,54.678,53.937,54.236,63030,0
2011-10-17,54.015,54.512,53.683,54.192,102000,0
2011-10-18,54.933,55.95,54.103,55.585,185877,0
2011-10-19,55.463,55.828,53.816,53.948,254092,0
2011-10-20,53.97,54.623,52.864,54.192,178020,0
2011-10-21,54.899,55.408,54.092,55.021,156309,0
2011-10-24,55.275,55.961,54.8,55.762,238565,0
2011-10-25,55.806,56.061,54.335,54.899,256644,0
2011-10-26,54.822,55.862,54.822,55.541,314018,0
2011-10-27,57.167,57.487,54.49,54.833,456992,0
2011-10-28,54.579,54.678,49.934,50.409,1122408,0
2011-10-31,50.088,52.212,50.088,50.807,714913,0
2011-11-01,50.033,52.864,48.64,51.814,782750,0
2011-11-02,51.98,53.384,51.958,53.296,651645,0
2011-11-03,54.136,56.182,53.462,56.027,608393,0
2011-11-04,56.249,58.792,56.027,58.295,608719,0
2011-11-07,57.908,58.527,56.923,58.449,382129,0
2011-11-08,58.549,59.555,58.317,59.113,203978,0
2011-11-09,57.808,59.025,56.403,56.658,196984,0
2011-11-10,57.355,58.35,56.525,58.273,209364,0
2011-11-11,59.002,59.799,58.582,59.29,273382,0
2011-11-14,59.113,59.113,57.708,58.007,320140,0
2011-11-15,58.306,59.036,57.852,58.814,400031,0
2011-11-16,57.786,59.29,56.912,56.956,417081,0
2011-11-17,56.945,58.228,56.945,57.731,344352,0
2011-11-18,57.775,58.781,57.299,58.516,350693,0
2011-11-21,58.239,58.438,57.155,57.587,320468,0
2011-11-22,57.93,58.538,57.498,58.018,242157,0
2011-11-23,57.686,57.941,56.149,56.381,267372,0
2011-11-25,56.304,57.863,56.304,57.344,189889,0
2011-11-28,58.715,58.715,58.107,58.339,428312,0
2011-11-29,58.118,58.649,57.841,58.217,522147,0
2011-11-30,60.108,60.108,58.449,58.472,1524091,0
2011-12-01,58.383,59.047,57.908,58.405,353467,0
2011-12-02,58.162,58.914,58.084,58.704,471439,0
2011-12-05,58.903,59.257,57.2,57.554,352017,0
2011-12-06,57.222,58.637,57.2,58.582,243107,0
2011-12-07,58.704,58.958,58.14,58.549,292017,0
2011-12-08,58.295,58.461,56.403,56.591,130127,0
2011-12-09,56.636,58.615,56.636,58.549,280291,0
2011-12-12,57.742,58.593,57.277,58.405,194445,0
2011-12-13,59.058,59.688,58.029,58.25,172326,0
2011-12-14,58.593,58.859,57.366,58.107,275428,0
2011-12-15,58.814,59.334,58.25,58.726,320933,0
2011-12-16,59.301,61.026,59.113,60.296,1957670,0
2011-12-19,60.086,60.473,58.073,58.328,397733,0
2011-12-20,61.38,62.165,60.374,61.292,1387327,0
2011-12-21,61.159,61.823,60.706,61.491,397236,0
2011-12-22,61.955,61.955,61.391,61.646,291388,0
2011-12-23,61.646,62.597,61.546,62.265,753547,0
2011-12-27,62.331,62.409,61.922,62.088,253698,0
2011-12-28,62.188,62.188,60.86,61.889,210215,0
2011-12-29,62.143,63.338,62.011,62.906,633828,0
2011-12-30,62.608,63.553,62.541,62.973,201003,0
2012-01-03,63.614,63.913,63.039,63.249,716259,0
2012-01-04,63.316,63.747,62.707,62.829,343467,0
2012-01-05,62.486,63.039,62.077,63.017,516859,0
2012-01-06,62.652,63.028,62.21,62.619,247829,0
2012-01-09,62.851,62.951,62.287,62.763,308938,0
2012-01-10,63.072,63.459,62.475,62.663,392976,0
2012-01-11,62.53,63.172,62.066,62.099,327430,0
2012-01-12,62.21,63.747,62.188,63.548,1168357,0
2012-01-13,63.537,63.758,62.884,62.995,316494,0
2012-01-17,63.448,64.565,62.796,63.006,410425,0
2012-01-18,62.94,63.017,62.154,62.42,138378,0
2012-01-19,62.486,63.559,62.409,63.006,384695,0
2012-01-20,62.973,63.282,62.486,63.05,259353,0
2012-01-23,63.05,63.36,61.988,63.039,487729,0
2012-01-24,62.785,63.448,62.353,62.641,461345,0
2012-01-25,62.917,63.869,62.519,63.824,537803,0
2012-01-26,64.311,65.373,64.123,64.687,595401,0
2012-01-27,64.245,64.665,63.559,63.714,505981,0
2012-01-30,63.238,63.305,62.597,62.851,311108,0
2012-01-31,63.194,63.802,62.951,63.747,174906,0
2012-02-01,64.101,64.908,64.101,64.455,282801,0
2012-02-02,64.676,64.908,63.658,63.924,139608,0
2012-02-03,64.256,64.72,64.145,64.333,290726,0
2012-02-06,64.09,64.82,63.902,64.488,85766,0
2012-02-07,64.433,64.433,63.725,63.968,179921,0
2012-02-08,64.046,64.322,63.968,64.278,353873,0
2012-02-09,64.433,65.118,64.2,65.019,515941,0
2012-02-10,64.587,64.986,64.344,64.798,390311,0
2012-02-13,64.853,66.523,64.853,66.324,612456,0
2012-02-14,66.28,66.844,65.66,66.379,250702,0
2012-02-15,66.844,68.912,66.633,68.812,824233,0
2012-02-16,68.58,69.133,68.458,69.133,410453,0
2012-02-17,68.691,69.686,68.691,69.509,224093,0
2012-02-21,69.221,69.697,69.033,69.343,160233,0
2012-02-22,69.597,69.973,68.746,69.365,177108,0
2012-02-23,69.21,70.338,69.188,70.228,185470,0
2012-02-24,70.327,70.615,69.531,70.15,233022,0
2012-02-27,69.221,71.212,67.95,70.305,417669,0
2012-02-28,70.449,70.659,69.675,70.294,376780,0
2012-02-29,69.951,70.582,69.553,70.128,324672,0
2012-03-01,70.549,70.549,69.52,69.94,213758,0
2012-03-02,69.94,70.128,68.912,69.188,173520,0
2012-03-05,69.177,69.686,68.569,68.956,162029,0
2012-03-06,68.469,68.779,66.855,67.352,265447,0
2012-03-07,67.474,67.839,66.888,66.954,204250,0
2012-03-08,67.551,68.127,67.186,67.507,287242,0
2012-03-09,67.861,67.894,67.164,67.562,417401,0
2012-03-12,67.695,69.122,67.463,69.089,247406,0
2012-03-13,69.255,70.217,69.255,69.553,245860,0
2012-03-14,69.863,70.327,69.409,69.797,213398,0
2012-03-15,69.885,70.604,69.398,70.217,194300,0
2012-03-16,70.394,70.858,69.885,70.77,339263,0
2012-03-19,70.493,70.869,70.15,70.748,199350,0
2012-03-20,70.018,70.349,69.785,69.929,257673,0
2012-03-21,69.686,70.969,69.575,70.792,212869,0
2012-03-22,70.626,71.621,70.316,71.478,285818,0
2012-03-23,71.876,72.241,71.533,71.787,480132,0
2012-03-26,71.865,72.241,71.09,71.19,259741,0
2012-03-27,71.378,71.754,70.593,70.759,131381,0
2012-03-28,70.858,70.858,69.697,69.951,125127,0
2012-03-29,69.498,70.327,69.443,69.797,304633,0
2012-03-30,69.918,70.372,69.343,70.173,391565,0
2012-04-02,70.394,71.632,69.797,71.19,201706,0
2012-04-03,71.013,71.013,69.62,69.686,255050,0
2012-04-04,69.122,69.188,67.894,68.326,339926,0
2012-04-05,68.038,69.642,68.038,69.454,145817,0
2012-04-09,68.79,68.945,67.905,68.193,198561,0
2012-04-10,68.292,68.801,65.295,65.704,405970,0
2012-04-11,66.313,67.352,65.782,66.976,375377,0
2012-04-12,67.198,67.607,66.589,67.529,280359,0
2012-04-13,67.574,67.706,67.12,67.43,219977,0
2012-04-16,67.662,67.662,66.534,66.722,143835,0
2012-04-17,67.22,68.06,67.142,67.806,323327,0
2012-04-18,67.585,67.75,67.164,67.64,175370,0
2012-04-19,67.574,68.005,67.242,67.961,248833,0
2012-04-20,68.182,68.879,68.06,68.525,209069,0
2012-04-23,68.403,68.425,66.49,66.578,440186,0
2012-04-24,66.501,67.209,66.169,66.545,220771,0
2012-04-25,67.164,67.386,66.744,67.054,333243,0
2012-04-26,67.032,67.618,66.821,67.408,265716,0
2012-04-27,67.485,67.883,66.744,66.821,283301,0
2012-04-30,66.877,67.175,66.556,66.877,189069,0
2012-05-01,66.788,67.905,66.667,67.485,582597,0
2012-05-02,67.386,69.188,67.386,68.834,317218,0
2012-05-03,68.923,69.376,68.79,68.956,298995,0
2012-05-04,68.845,69.376,67.386,68.093,223503,0
2012-05-07,67.762,68.436,67.209,68.37,317749,0
2012-05-08,67.574,73.192,66.302,71.854,1513267,0
2012-05-09,71.113,75.017,69.631,74.253,1163261,0
2012-05-10,74.353,75.89,74.265,74.873,456965,0
2012-05-11,74.497,75.149,73.8,74.641,470070,0
2012-05-14,73.833,74.486,72.893,73.247,386250,0
2012-05-15,73.568,73.568,72.23,72.429,347610,0
2012-05-16,73.159,74.342,72.13,72.219,665661,0
2012-05-17,72.617,72.617,69.996,70.051,346345,0
2012-05-18,70.67,70.67,67.839,68.215,533764,0
2012-05-21,68.856,70.482,68.005,70.372,421733,0
2012-05-22,70.858,72.008,70.781,71.5,1050755,0
2012-05-23,70.726,71.489,69.409,71.455,370261,0
2012-05-24,71.511,71.931,70.073,71.013,360396,0
2012-05-25,71.168,71.334,70.338,71.079,349339,0
2012-05-29,71.754,72.318,70.493,71.478,930343,0
2012-05-30,70.692,71.256,69.675,69.885,375184,0
2012-05-31,70.626,70.626,68.193,69.343,1902195,0
2012-06-01,69.011,69.177,67.463,67.806,262712,0
2012-06-04,68.027,68.337,66.866,67.773,236872,0
2012-06-05,67.905,70.272,67.618,70.239,712143,0
2012-06-06,70.394,70.847,69.819,70.504,371869,0
2012-06-07,71.411,72.55,70.427,70.571,611274,0
2012-06-08,70.648,70.958,69.631,70.914,163651,0
2012-06-11,71.234,71.666,70.073,70.106,236338,0
2012-06-12,70.184,71.655,70.184,71.588,539578,0
2012-06-13,71.5,72.207,70.825,71.809,969989,0
2012-06-14,71.721,72.993,71.478,72.871,374706,0
2012-06-15,72.783,74.165,72.617,73.977,397451,0
2012-06-18,73.557,74.862,73.424,74.795,328103,0
2012-06-19,75.182,76.631,74.486,76.288,593411,0
2012-06-20,76.255,77.383,76.111,76.753,576151,0
2012-06-21,76.919,77.383,74.419,74.585,229358,0
2012-06-22,74.663,75.547,73.944,75.105,888543,0
2012-06-25,74.685,74.961,73.391,73.667,449564,0
2012-06-26,74.088,75.05,73.557,74.873,312625,0
2012-06-27,75.16,77.726,75.072,77.029,492549,0
2012-06-28,76.93,77.417,76.488,77.417,237761,0
2012-06-29,78.467,79.474,77.748,78.379,627008,0
2012-07-02,78.655,79.761,78.191,79.684,642669,0
2012-07-03,79.993,80.215,79.518,79.861,128056,0
2012-07-05,79.595,80.159,78.677,79.894,221143,0
2012-07-06,79.252,80.237,78.832,79.717,127058,0
2012-07-09,79.341,80.082,78.943,79.651,209726,0
2012-07-10,80.203,80.502,79.485,79.739,482496,0
2012-07-11,79.728,80.347,79.098,79.175,368416,0
2012-07-12,78.854,81.11,78.334,80.491,427395,0
2012-07-13,80.646,81.099,80.405,80.591,214089,0
2012-07-16,80.447,80.723,79.872,80.215,139428,0
2012-07-17,80.148,81.453,79.739,80.812,264076,0
2012-07-18,80.491,80.823,80.192,80.679,314201,0
2012-07-19,80.756,83.002,80.646,82.736,468645,0
2012-07-20,82.006,82.747,81.387,82.25,265397,0
2012-07-23,81.752,81.907,80.9,81.309,414304,0
2012-07-24,81.309,81.486,80.203,80.646,245423,0
2012-07-25,80.978,82.272,80.48,82.061,493911,0
2012-07-26,83.024,84.141,82.382,83.831,621291,0
2012-07-27,84.008,84.992,83.831,84.439,467348,0
2012-07-30,84.229,85.899,84.229,85.667,656660,0
2012-07-31,85.158,86.043,84.119,85.07,478647,0
2012-08-01,85.932,87.392,85.7,86.64,429011,0
2012-08-02,86.231,87.182,85.801,86.596,494933,0
2012-08-03,86.906,88.719,86.342,88.399,476390,0
2012-08-06,88.476,88.587,85.556,85.811,649763,0
2012-08-07,86.154,87.259,81.309,84.804,1649606,0
2012-08-08,83.499,84.185,82.847,84.063,660331,0
2012-08-09,82.537,84.329,82.393,83.51,2148348,0
2012-08-10,83.831,86.662,83.167,86.187,657042,0
2012-08-13,85.943,87.392,85.335,87.271,762613,0
2012-08-14,87.381,89.106,86.762,86.817,1344394,0
2012-08-15,87.083,88.576,87.027,88.255,553690,0
2012-08-16,88.034,88.587,86.767,86.817,579171,0
2012-08-17,87.182,87.691,85.499,86.043,418096,0
2012-08-20,86.142,86.541,84.871,86.131,258019,0
2012-08-21,86.12,86.961,85.202,85.468,270611,0
2012-08-22,85.28,85.932,84.871,85.28,257560,0
2012-08-23,85.324,85.324,84.019,84.472,531536,0
2012-08-24,84.672,86.408,84.472,85.965,293759,0
2012-08-27,86.463,86.463,85.424,85.424,136595,0
2012-08-28,85.081,85.7,84.749,84.893,211798,0
2012-08-29,84.782,85.147,83.953,84.561,283396,0
2012-08-30,84.605,85.424,84.528,85.158,174935,0
2012-08-31,85.213,86.629,85.07,86.043,190413,0
2012-09-04,85.789,86.043,84.86,85.247,272529,0
2012-09-05,85.512,88.023,85.103,86.441,437145,0
2012-09-06,87.094,87.768,86.375,87.68,323139,0
2012-09-07,87.436,87.602,86.187,86.43,351011,0
2012-09-10,86.507,86.994,85.916,86.043,246445,0
2012-09-11,86.33,88.166,85.576,87.259,599617,0
2012-09-12,87.215,90.92,86.994,88.697,948249,0
2012-09-13,88.41,90.987,88.155,90.279,438367,0
2012-09-14,90.179,92.247,90.058,91.285,381356,0
2012-09-17,91.473,91.506,88.996,89.294,352276,0
2012-09-18,88.697,89.283,88.255,88.354,286505,0
2012-09-19,88.476,89.095,87.558,88.896,754770,0
2012-09-20,88.41,89.438,88.222,88.786,219233,0
2012-09-21,89.549,90.522,87.038,87.846,833378,0
2012-09-24,86.076,87.171,83.676,84.461,1165129,0
2012-09-25,85.003,85.269,83.345,83.433,635834,0
2012-09-26,83.333,83.466,80.745,82.825,1041147,0
2012-09-27,83.002,83.931,82.305,83.179,593717,0
2012-09-28,82.979,83.765,81.918,83.013,564129,0
2012-10-01,83.322,84.096,82.504,82.957,450047,0
2012-10-02,83.013,84.893,83.013,83.499,679982,0
2012-10-03,83.886,85.711,83.521,84.893,488436,0
2012-10-04,85.291,85.811,84.284,85.578,370383,0
2012-10-05,85.766,86.021,84.539,84.638,380625,0
2012-10-08,84.373,84.528,83.433,84.085,306143,0
2012-10-09,84.229,84.296,83.824,84.141,823720,0
2012-10-10,84.096,84.937,83.632,84.03,305352,0
2012-10-11,84.329,85.003,83.002,84.185,416955,0
2012-10-12,83.864,85.125,83.577,84.196,258434,0
2012-10-15,84.163,85.601,84.063,84.86,266016,0
2012-10-16,85.18,85.413,84.362,84.771,466383,0
2012-10-17,84.572,86.585,84.572,85.921,366312,0
2012-10-18,85.49,87.011,85.142,86.828,286888,0
2012-10-19,86.718,86.906,85.291,86.861,772110,0
2012-10-22,86.419,87.459,85.833,86.452,588030,0
2012-10-23,85.401,88.421,83.289,84.262,1066752,0
2012-10-24,84.362,85.239,83.654,84.152,685320,0
2012-10-25,85.059,85.844,84.074,84.262,271065,0
2012-10-26,83.831,84.86,83.411,84.683,390535,0
2012-10-31,84.66,86.054,84.041,85.612,482506,0
2012-11-01,85.379,86.256,84.944,85.988,541850,0
2012-11-02,85.379,86.452,82.957,83.057,657305,0
2012-11-05,80.734,81,78.6,80.664,1683385,0
2012-11-06,77.428,80.303,77.428,79.208,2320558,0
2012-11-07,78.357,79.197,76.311,76.83,1762101,0
2012-11-08,77.306,77.369,75.426,75.492,636844,0
2012-11-09,75.47,77.107,75.205,76.001,463267,0
2012-11-12,76.609,77.074,75.625,76.311,422193,0
2012-11-13,75.735,76.476,75.481,76.244,610347,0
2012-11-14,76.399,76.427,74.298,74.652,603336,0
2012-11-15,74.762,75.846,74.165,75.802,704327,0
2012-11-16,75.426,77.394,75.426,76.609,474162,0
2012-11-19,77.339,77.372,75.747,75.912,351253,0
2012-11-20,76.432,79.263,76.089,77.759,534025,0
2012-11-21,77.273,78.357,76.963,77.273,1544488,0
2012-11-23,77.627,77.936,77.085,77.417,177993,0
2012-11-26,77.45,77.793,76.709,77.726,610491,0
2012-11-27,77.925,77.936,77.257,77.737,599403,0
2012-11-28,77.173,78.08,77.017,77.737,513273,0
2012-11-29,78.5,80.038,77.793,78.865,1507867,0
2012-11-30,78.556,79.031,77.748,78.357,1652369,0
2012-12-03,78.357,78.368,77.516,77.914,564689,0
2012-12-04,77.405,78.445,76.974,77.914,1307083,0
2012-12-05,77.56,78.268,76.985,77.129,835728,0
2012-12-06,77.018,77.826,76.266,76.974,633726,0
2012-12-07,77.129,78.202,76.864,77.892,834578,0
2012-12-10,77.936,77.936,76.62,77.151,487672,0
2012-12-11,77.151,77.405,76.454,76.963,732636,0
2012-12-12,77.262,77.77,76.698,76.985,605658,0
2012-12-13,77.118,77.383,75.879,76.399,433983,0
2012-12-14,76.322,76.996,75.691,75.957,298897,0
2012-12-17,76.432,78.489,75.901,78.279,983930,0
2012-12-18,78.556,82.548,78.39,81.995,1417805,0
2012-12-19,82.227,82.946,80.259,81.896,1116442,0
2012-12-20,81.774,82.471,80.79,80.967,1105761,0
2012-12-21,79.684,81.509,79.263,81.21,770441,0
2012-12-24,81.553,81.663,80.801,81.21,175276,0
2012-12-26,81.376,82.526,80.369,81,375634,0
2012-12-27,80.756,81.652,80.137,81.475,420732,0
2012-12-28,80.624,81.873,80.384,81.376,400839,0
2012-12-31,81.752,84.815,80.933,84.318,685581,0
2013-01-02,85.711,87.005,85.186,86.375,788966,0
2013-01-03,86.264,87.326,85.567,86.242,504933,0
2013-01-04,86.607,86.607,85.556,85.822,635416,0
2013-01-07,85.357,85.899,84.86,85.601,508273,0
2013-01-08,85.413,85.789,84.362,85.379,436032,0
2013-01-09,85.711,87.094,85.523,86.928,788485,0
2013-01-10,87.16,87.591,86.756,87.37,862043,0
2013-01-11,87.37,87.392,86.364,86.695,517249,0
2013-01-14,86.574,87.149,85.977,86.463,383256,0
2013-01-15,85.921,87.049,85.91,86.618,255438,0
2013-01-16,86.574,86.795,86.198,86.64,224012,0
2013-01-17,86.883,87.481,86.806,87.315,820606,0
2013-01-18,87.248,87.425,86.773,87.182,511916,0
2013-01-22,87.304,87.536,86.806,87.171,357909,0
2013-01-23,86.729,87.525,86.729,87.315,387178,0
2013-01-24,87.481,88.233,87.193,87.613,680976,0
2013-01-25,88.045,89.305,87.536,89.228,839477,0
2013-01-28,89.283,91.595,89.007,90.953,938605,0
2013-01-29,90.765,90.953,89.681,90.135,507540,0
2013-01-30,90.876,90.909,89.637,90.279,530990,0
2013-01-31,90.069,90.622,86.231,86.231,2496689,0
2013-02-01,86.33,87.127,84.915,86.308,1725008,0
2013-02-04,85.8,86.695,84.705,84.793,566791,0
2013-02-05,86.109,92.402,85.446,90.168,2084614,0
2013-02-06,86.342,90.854,86.342,89.637,877156,0
2013-02-07,89.261,91.363,87.138,89.173,1070307,0
2013-02-08,89.029,90.323,88.498,89.46,371498,0
2013-02-11,89.095,89.095,87.569,87.713,341628,0
2013-02-12,87.757,88.487,87.635,88.476,401668,0
2013-02-13,89.438,89.482,88.117,88.509,695816,0
2013-02-14,88.421,88.62,87.503,87.901,397060,0
2013-02-15,87.768,88.111,87.613,87.967,615253,0
2013-02-19,88.277,88.454,87.447,87.801,371973,0
2013-02-20,87.912,88.188,86.187,86.253,513124,0
2013-02-21,86.264,86.319,84.262,85.191,1017538,0
2013-02-22,87.713,95.466,84.329,94.028,3762646,0
2013-02-25,92.778,94.625,91.705,92.126,1449084,0
2013-02-26,92.889,96.196,92.159,95.93,1816307,0
2013-02-27,96.66,98.584,94.946,96.361,1214272,0
2013-02-28,96.151,96.494,93.132,95.543,1464018,0
2013-03-01,94.857,96.129,94.857,95.654,924767,0
2013-03-04,95.012,96.229,94.824,96.207,412835,0
2013-03-05,96.173,96.959,95.853,96.892,777293,0
2013-03-06,97.478,100.53,97.335,99.51,1871322,0
2013-03-07,100.2,100.2,98.971,99.314,717880,0
2013-03-08,99.54,99.91,95.952,98.496,2649194,0
2013-03-11,98.584,98.971,98.087,98.374,662085,0
2013-03-12,98.916,99.137,98.319,98.983,1364503,0
2013-03-13,100.45,100.59,98.883,99.403,1091098,0
2013-03-14,99.403,99.75,97.241,99.66,577549,0
2013-03-15,99.89,100.34,98.562,99.64,1213991,0
2013-03-18,98.673,110.52,98.098,108.43,4822796,0
2013-03-19,110.21,111.31,108.25,111.02,3818737,0
2013-03-20,111.65,117.55,111.42,116.98,2301798,0
2013-03-21,115.33,116.01,112.23,113.21,1878233,0
2013-03-22,113.47,114.23,112.81,114.22,2693471,0
2013-03-25,114.47,114.91,112.87,113.29,1244416,0
2013-03-26,113.8,114.13,113.16,113.9,816929,0
2013-03-27,113.63,116.73,113.49,115.34,729876,0
2013-03-28,115.49,116.2,114.84,115.22,529813,0
2013-04-01,115.74,116.45,113.87,114.78,353689,0
2013-04-02,115.07,116.71,114.78,114.8,477251,0
2013-04-03,114.92,115.17,111.78,113.12,993500,0
2013-04-04,113.36,115.68,112.57,115.63,807142,0
2013-04-05,113.54,116.68,112.36,116.67,983001,0
2013-04-08,116.62,118.31,114.63,115.85,665558,0
2013-04-09,115.94,116.22,114.03,114.55,518995,0
2013-04-10,115.53,115.95,113.88,114.65,693674,0
2013-04-11,114.76,115.95,114.23,115.95,442643,0
2013-04-12,115.23,116.64,115.23,116.19,475812,0
2013-04-15,115.31,115.31,113.79,114,384322,0
2013-04-16,115.16,116.35,113.86,116.03,445064,0
2013-04-17,115.76,116.56,114.16,115.05,444026,0
2013-04-18,115.31,115.49,112.24,113.61,869975,0
2013-04-19,114.16,114.39,113.29,113.96,600273,0
2013-04-22,115.13,115.63,113.35,114.85,616193,0
2013-04-23,115.35,116.76,114.33,115.47,560055,0
2013-04-24,115.96,116.29,111.72,113.97,684174,0
2013-04-25,113.68,114.24,111.61,111.82,630029,0
2013-04-26,110.63,113.51,110.63,112.41,402660,0
2013-04-29,112.99,112.99,111.38,112.39,266313,0
2013-04-30,112.12,112.12,109.94,111.41,802392,0
2013-05-01,111.13,112.5,111.13,111.89,555466,0
2013-05-02,112.62,114.15,112.01,114.06,620332,0
2013-05-03,115.09,116.45,114.7,115.69,650891,0
2013-05-06,115.73,116.98,115.18,116.16,802950,0
2013-05-07,116.05,123.25,116.05,121.31,1504589,0
2013-05-08,120.28,122.2,119.07,121.7,1468282,0
2013-05-09,120.73,122.26,120.73,121.8,725681,0
2013-05-10,122.02,123.98,121.72,121.72,1283518,0
2013-05-13,121.57,123.97,121.5,123.48,684924,0
2013-05-14,123.22,126.11,122.86,125.83,951202,0
2013-05-15,125.88,126.82,125.57,126.66,986355,0
2013-05-16,126.89,128.75,125.25,125.65,1082393,0
2013-05-17,126.79,126.87,123.91,124.02,825396,0
2013-05-20,124.46,125.32,123,123.21,635260,0
2013-05-21,123.62,126.99,123.17,126.08,632345,0
2013-05-22,125.55,127.33,124.3,124.91,820348,0
2013-05-23,123.28,125.68,123.28,125.57,372954,0
2013-05-24,125.02,125.02,123.58,124.81,565282,0
2013-05-28,126.66,127.68,125.64,126.19,561656,0
2013-05-29,125.37,126.55,124.53,124.59,627340,0
2013-05-30,124.93,125.13,123.13,123.66,527551,0
2013-05-31,122.99,125.4,122.99,123.87,769868,0
2013-06-03,124.68,124.68,121.25,123.45,680524,0
2013-06-04,123.24,127.64,123.24,127.13,976881,0
2013-06-05,126.76,128.4,125.99,125.99,1093909,0
2013-06-06,125.99,126.6,123.28,124.56,682959,0
2013-06-07,125.37,126.74,124.3,125.98,475682,0
2013-06-10,127.04,127.35,124.14,124.45,974124,0
2013-06-11,123.86,125.75,122.95,124.38,988042,0
2013-06-12,124.87,125.86,123.04,123.19,734580,0
2013-06-13,123.45,123.8,122.61,122.64,1015821,0
2013-06-14,122.4,129.5,121.9,128.96,1443726,0
2013-06-17,129.96,131.87,128.96,130.19,983131,0
2013-06-18,129.71,132.55,129.12,130.45,679854,0
2013-06-19,130.63,131.61,129.68,130.28,643185,0
2013-06-20,129.99,130.1,125.85,126.13,782606,0
2013-06-21,126.47,133.38,126.47,132.36,2232131,0
2013-06-24,131.55,133.57,128.79,130.99,1017707,0
2013-06-25,131.55,132.64,130.13,130.25,1202720,0
2013-06-26,130.84,133.44,130.5,131.61,857810,0
2013-06-27,132.44,142.19,131.53,136.93,1465180,0
2013-06-28,137.65,140.49,136.82,136.97,2164638,0
2013-07-01,137.36,138.33,134.26,135.17,1918707,0
2013-07-02,136.37,139.13,135.55,138.4,1251007,0
2013-07-03,137.68,141.67,137.25,141.16,660854,0
2013-07-05,142.21,142.21,138.81,140.88,593393,0
2013-07-08,141.45,144.43,139.87,141.38,913583,0
2013-07-09,142.24,142.53,138.77,138.98,844698,0
2013-07-10,138.64,140.11,136.77,138.63,1023911,0
2013-07-11,138.8,139.98,137.88,138.46,1126876,0
2013-07-12,138.24,139.34,137.55,137.88,768149,0
2013-07-15,138.14,139.33,137.78,137.78,701158,0
2013-07-16,137.58,138.84,136.45,136.94,1151217,0
2013-07-17,137.41,138.83,136.24,137.3,1045091,0
2013-07-18,137.87,138.96,136.37,137.77,555498,0
2013-07-19,139.42,143.23,139.42,141.9,1819268,0
2013-07-22,141.43,142.25,140.5,141.77,843955,0
2013-07-23,143.04,143.73,139.69,141.31,1218191,0
2013-07-24,141.31,142.78,140.39,141.8,4277940,0
2013-07-25,141.58,142.66,140.3,141.29,745988,0
2013-07-26,140.26,140.85,139.05,140.02,492583,0
2013-07-29,140.12,140.49,138.41,139.01,612216,0
2013-07-30,139.44,139.74,136.57,136.89,666308,0
2013-07-31,137.78,140.07,136.99,139.06,725290,0
2013-08-01,139.07,143.21,139.07,141.52,796499,0
2013-08-02,141.56,151.84,140.67,148.2,2324145,0
2013-08-05,146.52,148.68,142.29,143.94,1821978,0
2013-08-06,144.88,147.91,138.68,140.51,1106955,0
2013-08-07,139.65,143.72,137.87,143.36,1033868,0
2013-08-08,143.61,144.88,140.7,141.63,512218,0
2013-08-09,141.17,142.2,139.92,141.86,457971,0
2013-08-12,140.99,141.27,132.06,139.97,1092690,0
2013-08-13,140.65,142.11,139.15,139.46,477286,0
2013-08-14,139.35,139.99,137.1,137.65,949204,0
2013-08-15,136.66,136.99,135.28,136.16,501913,0
2013-08-16,135.79,136.1,133.84,135.59,465679,0
2013-08-19,136.16,137.13,135.63,136.31,888154,0
2013-08-20,136.37,138.46,136.09,138.12,554176,0
2013-08-21,137.39,137.87,135.8,136.29,378791,0
2013-08-22,135.98,138.38,135.89,137.08,264327,0
2013-08-23,137.95,139.13,135.43,135.7,617530,0
2013-08-26,135.61,137.56,134.88,135.11,367072,0
2013-08-27,134.86,135.43,133.63,133.83,977371,0
2013-08-28,133.68,134.47,132.08,132.71,712784,0
2013-08-29,131.92,134.85,131.67,133.71,773955,0
2013-08-30,134.11,134.87,133.1,134.28,486420,0
2013-09-03,135.66,137.41,134.98,136.09,681266,0
2013-09-04,136.37,138.22,136.37,137.76,483629,0
2013-09-05,137.09,138.44,136.57,137.87,386531,0
2013-09-06,138.77,139.58,136.7,138.27,414043,0
2013-09-09,138.25,140.58,138.25,140.12,498087,0
2013-09-10,140.4,141.98,140.12,140.94,377980,0
2013-09-11,140.83,142.99,139.28,142.79,417515,0
2013-09-12,142.45,142.98,141.11,141.87,233719,0
2013-09-13,142.59,142.79,141.07,142.39,167614,0
2013-09-16,144.01,144.18,141.2,142.87,379677,0
2013-09-17,143.14,144.88,142.51,144.06,565326,0
2013-09-18,143.9,147.66,143.9,146.42,739571,0
2013-09-19,146.49,148.91,146.49,147.35,708258,0
2013-09-20,147.74,149.14,147.41,148.02,652860,0
2013-09-23,148.03,148.76,145.75,147.58,316543,0
2013-09-24,147.15,148.75,144.85,145.05,729780,0
2013-09-25,145.43,148.84,144.9,148.21,552495,0
2013-09-26,148.94,150.76,148.2,150.4,451648,0
2013-09-27,149.89,150.17,147.2,147.72,499934,0
2013-09-30,147.06,149.48,146.75,149.04,617848,0
2013-10-01,149.08,150.69,148.71,149.82,540350,0
2013-10-02,148.41,149.58,147.43,147.97,457164,0
2013-10-03,147.54,147.99,144.69,145.49,732673,0
2013-10-04,146.03,147.43,145.27,146.69,677065,0
2013-10-07,144.88,147.09,144.88,146.53,514038,0
2013-10-08,147.38,148.5,145.21,145.55,741534,0
2013-10-09,146.14,147.78,143.84,145.43,749818,0
2013-10-10,147.79,151.85,147.69,150.51,547334,0
2013-10-11,149.98,151.55,148.91,150.66,291239,0
2013-10-14,149.85,152.22,149.85,151.73,307706,0
2013-10-15,151.48,152.9,149.97,152,314451,0
2013-10-16,153.23,154.03,151.02,153.74,466648,0
2013-10-17,153.4,153.99,151.53,152.3,513043,0
2013-10-18,152.22,153.64,151.34,151.86,307971,0
2013-10-21,152.23,152.92,150.3,151.63,191781,0
2013-10-22,153.09,153.73,150.32,151.19,255527,0
2013-10-23,151.01,151.66,149.08,149.55,327953,0
2013-10-24,150.12,153,149.03,152.59,327140,0
2013-10-25,152.73,154.17,151.52,153.26,317736,0
2013-10-28,153.52,153.97,150.28,151.01,390249,0
2013-10-29,151.04,151.78,150.3,151.77,240156,0
2013-10-30,159.28,159.28,148.53,149.33,272707,0
2013-10-31,149.37,152.53,147.71,148.24,907003,0
2013-11-01,148.97,152.84,148.3,152.7,1002125,0
2013-11-04,153.28,153.88,148.84,150.15,485254,0
2013-11-05,150.39,150.39,143.29,144.95,1433971,0
2013-11-06,144.81,145.24,141.78,142.58,1389122,0
2013-11-07,142.73,143.39,139.63,140.98,1177449,0
2013-11-08,141.12,142.57,140.38,141.63,844071,0
2013-11-11,141.48,141.78,139,140.5,698302,0
2013-11-12,140.46,142.28,139.42,142.07,721461,0
2013-11-13,140.82,142.5,139.91,142.4,438447,0
2013-11-14,142.67,142.7,141.3,141.64,464035,0
2013-11-15,142.04,142.72,141.45,142.32,669741,0
2013-11-18,143.03,144.6,142.34,143.26,852209,0
2013-11-19,143.45,144.12,142.51,142.74,731274,0
2013-11-20,142.77,143.5,140.18,140.41,664858,0
2013-11-21,140.47,141.58,139.68,140.41,583571,0
2013-11-22,144.88,149.28,140.23,148.93,3294001,0
2013-11-25,149.49,150.84,147.47,148.52,679597,0
2013-11-26,148.3,151.97,147.22,150.54,1066866,0
2013-11-27,150.45,151.06,147.36,149.28,1596636,0
2013-11-29,150.66,150.66,148.48,149.41,597223,0
2013-12-02,149.13,149.9,146.49,146.78,1004024,0
2013-12-03,146.1,146.77,142.32,143.01,1034495,0
2013-12-04,142,144.19,140.84,143.14,895158,0
2013-12-05,142.78,143.52,139.88,140.75,1070302,0
2013-12-06,143.17,143.74,140.41,141.29,848230,0
2013-12-09,141.34,141.84,139.69,141.74,871649,0
2013-12-10,141.98,147.05,141.84,145.71,1223744,0
2013-12-11,146.04,146.84,144.04,144.68,622723,0
2013-12-12,144.43,146.69,144.43,145.97,601468,0
2013-12-13,146.81,150.25,144.87,145.48,2084181,0
2013-12-16,144.98,146.35,144.41,145.28,925449,0
2013-12-17,145.34,145.89,143.74,143.9,904923,0
2013-12-18,144.34,144.77,142.28,144.15,581581,0
2013-12-19,143.49,144.78,141.82,142.8,891722,0
2013-12-20,143.26,144.89,142.5,143.8,1030969,0
2013-12-23,144.63,145.37,143.15,145.32,298024,0
2013-12-24,145.01,146.97,143.72,146.28,227705,0
2013-12-26,146.28,146.67,145.07,146.16,263936,0
2013-12-27,146.35,148.41,145.37,147.64,386998,0
2013-12-30,148.01,149.41,146.77,148.4,332294,0
2013-12-31,148.26,151.25,148.26,151.25,411140,0
2014-01-02,151.68,152.27,148.73,149.04,1012593,0
2014-01-03,149.15,149.64,147.11,147.5,613711,0
2014-01-06,148.23,151.54,147.92,149.3,597224,0
2014-01-07,149.59,152.9,149.45,152.71,927980,0
2014-01-08,152.53,152.93,150.32,150.51,851666,0
2014-01-09,150.77,151.5,149.47,150.42,1066506,0
2014-01-10,150.79,151.79,149.3,150.87,711244,0
2014-01-13,150.33,150.83,147.62,148.44,827072,0
2014-01-14,149.13,152.21,148.34,151.89,1594466,0
2014-01-15,152.07,152.51,149.25,150.45,1243727,0
2014-01-16,150.7,151.96,146.47,149.26,848737,0
2014-01-17,148.82,149.88,148.2,148.52,890727,0
2014-01-21,148.52,149.51,147.3,147.64,1050047,0
2014-01-22,147.69,149.47,146.65,149.3,569103,0
2014-01-23,148.84,149,147.21,147.6,653013,0
2014-01-24,147.06,147.71,144.41,145.34,1190592,0
2014-01-27,145.22,155.65,145.22,151.43,3996564,0
2014-01-28,152.46,154.24,150.79,151.13,1088527,0
2014-01-29,150.27,153.67,149.6,152.89,2730865,0
2014-01-30,153.13,154.59,151.99,153.47,1176274,0
2014-01-31,151.86,153.42,151.34,151.52,1225188,0
2014-02-03,152.32,155.1,149.33,150.54,1335718,0
2014-02-04,152.4,154.08,150.58,153.57,1681926,0
2014-02-05,153.31,153.51,151.46,151.9,725766,0
2014-02-06,152.84,153.38,150.86,150.96,1304930,0
2014-02-07,152.98,153.23,151.32,152.07,2380536,0
2014-02-10,152.58,152.88,151.82,152.2,1536550,0
2014-02-11,152.11,154.22,151.53,152.51,1640909,0
2014-02-12,152.95,153.87,151.67,152.15,1505399,0
2014-02-13,138.18,143.77,137.98,142.57,8961153,0
2014-02-14,142.46,143.12,140.18,143.05,2645051,0
2014-02-18,141.94,147.1,141.94,145.43,1462312,0
2014-02-19,145.02,145.97,142.67,144.26,2508905,0
2014-02-20,145.23,147.29,144.41,145.81,1439939,0
2014-02-21,146.01,146.01,137.14,138.33,4911875,0
2014-02-24,138.24,140.52,135.48,136.67,2837564,0
2014-02-25,136.44,137.09,133.27,134.2,2654118,0
2014-02-26,134.66,135.34,133.67,134.1,1890453,0
2014-02-27,134.69,137.62,134.37,137.29,1207678,0
2014-02-28,137.71,140.56,137.16,140.2,2290206,0
2014-03-03,138.69,139.01,135.26,139.01,1388324,0
2014-03-04,139.57,141.93,138.85,141.8,1729707,0
2014-03-05,141.78,143.34,140.3,140.91,1680729,0
2014-03-06,140.57,141.65,139.14,140.06,1428914,0
2014-03-07,141.56,142.66,138.76,140.46,1662422,0
2014-03-10,141.86,143.5,139.55,142.16,995403,0
2014-03-11,141.78,142.83,140.85,141.27,1068478,0
2014-03-12,140.7,142.47,139.35,140.75,824619,0
2014-03-13,140.9,140.9,138.3,139.04,621585,0
2014-03-14,139.9,141.21,139.32,140.46,831185,0
2014-03-17,141.34,141.85,139.35,139.89,645548,0
2014-03-18,140.08,141.62,139.13,139.34,751558,0
2014-03-19,138.91,139.98,138.1,139.87,676524,0
2014-03-20,139.37,140.82,138.81,140.12,966231,0
2014-03-21,140.92,141.53,139.7,140.73,1331207,0
2014-03-24,140.81,141.04,138.01,139.07,1044845,0
2014-03-25,139.37,140.15,136.91,137.27,652850,0
2014-03-26,137.75,139.26,136.01,136.15,1256205,0
2014-03-27,135.67,137.59,133.54,134.11,1433849,0
2014-03-28,136.44,137.7,135.22,135.38,1175299,0
2014-03-31,138.19,138.33,134.54,136.25,742951,0
2014-04-01,136.46,139.19,136.46,138.95,784798,0
2014-04-02,141.67,141.67,138.76,139.9,496544,0
2014-04-03,139.79,140.62,137.39,138.13,886699,0
2014-04-04,138.24,139.19,135.42,135.72,809399,0
2014-04-07,137.04,137.04,130.93,131.54,1487748,0
2014-04-08,130.92,134.41,129.62,133.99,1172550,0
2014-04-09,134.87,137.3,134.22,137.18,902864,0
2014-04-10,136.56,138.24,133.62,134.91,781657,0
2014-04-11,133.26,134.78,130.87,131.01,1088027,0
2014-04-14,132.01,133.58,130.73,132.06,906408,0
2014-04-15,131.19,132.87,129.15,130.58,734840,0
2014-04-16,131.45,132.39,129.94,130.62,1130037,0
2014-04-17,129.57,130.98,129.29,130.31,1561168,0
2014-04-21,133.78,138.32,133.17,136.71,1182219,0
2014-04-22,136.84,140.92,136.51,140.41,1773739,0
2014-04-23,141.57,142.67,140.33,141.67,1570005,0
2014-04-24,142.63,144.81,141.38,144.32,1969721,0
2014-04-25,143.7,144.2,141.85,143.78,1728589,0
2014-04-28,146.36,157.82,146.36,154.89,6235897,0
2014-04-29,152.94,154.68,149.64,151.68,2057638,0
2014-04-30,149.23,152.42,149.09,149.89,1666617,0
2014-05-01,149.7,152.19,148.54,151.16,1253503,0
2014-05-02,152.51,152.93,150.56,151.75,643674,0
2014-05-05,151.26,153.24,150.81,153.07,601869,0
2014-05-06,152.68,154.3,152.19,153.09,873879,0
2014-05-07,153.54,154.6,152.62,154.3,1167092,0
2014-05-08,154.38,154.6,150.54,151.97,1117579,0
2014-05-09,151.97,153.59,150.86,152.57,625196,0
2014-05-12,153.58,153.79,150.63,151.59,1037463,0
2014-05-13,151.32,151.96,149.45,151.09,1676043,0
2014-05-14,150.71,151.34,149.42,150.58,1321708,0
2014-05-15,150.3,151.68,148.35,151.42,909322,0
2014-05-16,151.54,152.68,150.23,152.02,459932,0
2014-05-19,150.59,153.67,150.59,153.37,692497,0
2014-05-20,153.47,155.03,152.4,153.68,686685,0
2014-05-21,153.89,154.48,152.7,153.24,561677,0
2014-05-22,153.47,154.32,152.22,152.81,681831,0
2014-05-23,153.46,156.25,153.05,155.49,599857,0
2014-05-27,155.55,158.43,155.3,158.05,1024126,0
2014-05-28,158.37,159.91,156.18,158.8,770862,0
2014-05-29,158.98,159.73,157.04,157.83,778438,0
2014-05-30,158.81,159.8,156.49,158.31,1322450,0
2014-06-02,158.26,163.81,157.98,162.74,1482477,0
2014-06-03,162.31,163.74,162.14,162.82,988369,0
2014-06-04,162.2,163.45,161.29,163.11,431417,0
2014-06-05,163.03,164.1,161.4,163.26,396583,0
2014-06-06,164.92,165.62,162.01,164.64,918831,0
2014-06-09,165.41,165.67,163.9,164.49,910747,0
2014-06-10,163.96,164.93,163.25,164.66,1050319,0
2014-06-11,163.97,165.01,162.97,165.01,689663,0
2014-06-12,164.91,165.69,163.07,163.45,679253,0
2014-06-13,163.19,164.27,162.7,163.91,676188,0
2014-06-16,164.07,164.51,162.77,164.23,577967,0
2014-06-17,164.53,164.88,163.39,163.68,467053,0
2014-06-18,164.03,164.97,163.08,164.4,918976,0
2014-06-19,164.84,165.21,163.7,163.96,814069,0
2014-06-20,164.88,166.63,163.88,166.46,935908,0
2014-06-23,167.94,171.01,167,167.7,1035965,0
2014-06-24,168.46,169.52,166.46,167.06,849066,0
2014-06-25,167.01,168.65,166.42,168.1,757429,0
2014-06-26,167.92,168.47,166.84,168.1,492526,0
2014-06-27,168.73,172.3,168.07,171.25,1527698,0
2014-06-30,172.54,176.11,171.48,175.16,1145554,0
2014-07-01,175.49,178.51,174.45,177.39,1131189,0
2014-07-02,177.48,179.83,177.48,179.16,1137303,0
2014-07-03,180.29,180.48,177.84,179.63,776972,0
2014-07-07,179.74,180.27,177.03,177.7,756998,0
2014-07-08,177.54,177.54,175.37,175.43,1266007,0
2014-07-09,176.38,179.34,175.19,179.33,1135130,0
2014-07-10,177.89,180.82,177.23,180.14,1064381,0
2014-07-11,180.73,180.97,178.27,179.46,699216,0
2014-07-14,180.2,181.98,179.64,181.04,610236,0
2014-07-15,180.77,181.86,179.73,180.42,1038958,0
2014-07-16,181.43,183.02,180.27,181.35,972330,0
2014-07-17,179.16,181.69,178.61,180.27,1402713,0
2014-07-18,181.3,181.73,179.04,181.54,649462,0
2014-07-21,180.44,182.26,179.74,180.27,967749,0
2014-07-22,181.17,182.7,179.82,179.93,797942,0
2014-07-23,179.72,181.48,179.23,180.41,858102,0
2014-07-24,180.94,181.88,180,181.22,501496,0
2014-07-25,181.14,181.38,179.2,179.55,465518,0
2014-07-28,179.97,180.77,178.26,178.59,523958,0
2014-07-29,179.99,185.03,178.71,179.23,1415994,0
2014-07-30,179.34,180.87,177.66,178.91,824855,0
2014-07-31,178.39,178.59,167.65,170.89,2531927,0
2014-08-01,172.17,174.09,165.52,168.39,1738999,0
2014-08-04,168.98,175.47,168.52,173.74,1125962,0
2014-08-05,172.64,173.39,169.4,171.39,833167,0
2014-08-06,170.22,172.41,169.21,170.05,557400,0
2014-08-07,170.81,173,167.32,167.44,505422,0
2014-08-08,167.87,168.76,167,168.15,835691,0
2014-08-11,168.19,170.03,167.81,168.58,596399,0
2014-08-12,168.78,170.29,167.78,168.89,617631,0
2014-08-13,169.73,172.83,169.73,171.43,1045014,0
2014-08-14,170.94,173.22,170.74,173.01,859788,0
2014-08-15,178.04,178.05,171.62,172.1,1139235,0
2014-08-18,172.52,174.77,171.67,174.09,1012970,0
2014-08-19,174.21,174.97,172.09,172.69,502218,0
2014-08-20,171.99,174.83,171.21,172.27,472880,0
2014-08-21,172.79,173.45,171.94,173.36,374136,0
2014-08-22,174.55,176.07,171.43,171.9,285473,0
2014-08-25,172.31,172.72,170.84,171.49,271001,0
2014-08-26,171.98,172.06,170.91,171.72,333843,0
2014-08-27,171.54,174.8,171.52,173.45,631945,0
2014-08-28,172.75,173.8,172.34,172.54,306961,0
2014-08-29,173.47,173.59,171.36,173.49,815414,0
2014-09-02,173.27,175.49,173.06,175.18,730604,0
2014-09-03,175.75,177.1,175.03,176.51,675587,0
2014-09-04,176.51,176.56,173.79,174.91,757979,0
2014-09-05,174.84,175.89,174.45,175.11,383545,0
2014-09-08,174.54,176.05,173.51,174.45,302466,0
2014-09-09,173.62,173.87,171.49,173.1,503381,0
2014-09-10,173.88,174.73,172.66,174.33,701571,0
2014-09-11,173.9,176.06,173.86,175.62,455552,0
2014-09-12,175.27,176.29,173.83,175.96,897595,0
2014-09-15,174.17,176.96,174.17,176.83,647815,0
2014-09-16,176.75,178.7,176.75,178.52,760100,0
2014-09-17,179.17,180.14,177.32,179.37,630453,0
2014-09-18,179.67,179.71,178.29,179.26,642959,0
2014-09-19,180.24,180.24,177.91,179.63,1732802,0
2014-09-22,178.87,179.47,176.86,178.22,1473448,0
2014-09-23,177.89,178.32,172.85,172.94,766549,0
2014-09-24,172.67,173.31,169.64,171.6,1196567,0
2014-09-25,171.64,171.94,170.59,170.9,909821,0
2014-09-26,170.76,173.63,169.97,173.46,823103,0
2014-09-29,172,173.16,171.38,172.06,1103594,0
2014-09-30,171.81,174.22,166.42,167.41,1830410,0
2014-10-01,167,167,163.16,164.03,1125404,0
2014-10-02,164.26,165.09,162.2,164.62,1591758,0
2014-10-03,166.05,169.97,165.53,168.85,1049919,0
2014-10-06,170.14,170.27,168.8,169.8,741749,0
2014-10-07,168.33,169.3,167.54,167.73,632035,0
2014-10-08,167.58,171.04,167.15,170.59,876786,0
2014-10-09,170.55,170.55,166.87,167.39,455882,0
2014-10-10,166.48,167.99,163.46,163.81,731482,0
2014-10-13,163.28,165.07,159.67,159.98,868893,0
2014-10-14,160.46,161.56,157.21,158.12,1315315,0
2014-10-15,154.86,158.44,153.55,157.54,1535658,0
2014-10-16,157.08,157.42,152.08,155.11,1683051,0
2014-10-17,156.64,160.75,156.14,159.04,1119161,0
2014-10-20,159.15,164.01,158.59,163.88,1274687,0
2014-10-21,165.24,170.52,164.42,168.78,1040100,0
2014-10-22,169.13,170.17,166.67,167.15,541882,0
2014-10-23,169.18,172.96,167.67,172.57,692141,0
2014-10-24,173.7,174.93,172.72,174.53,1073981,0
2014-10-27,173.79,175.2,171.36,172.93,715978,0
2014-10-28,174.07,176.01,171.36,174.08,726801,0
2014-10-29,173.63,173.63,168.03,170,1183345,0
2014-10-30,168.6,172.2,166.72,170.76,904631,0
2014-10-31,174.52,175.96,172.19,175.17,917551,0
2014-11-03,175.83,179.12,175.08,178.82,782553,0
2014-11-04,177.66,179.22,174.31,175.23,617485,0
2014-11-05,177.02,177.49,174.14,176.19,980793,0
2014-11-06,175.74,180.47,172.69,175.39,564149,0
2014-11-07,177.36,179.97,171.62,172.94,970409,0
2014-11-10,172.82,172.84,161.11,162.15,3287965,0
2014-11-11,162.15,162.62,157.45,162.22,2557590,0
2014-11-12,162.22,166.04,160.95,164.8,1597731,0
2014-11-13,165.89,170.83,165.34,168.91,1958293,0
2014-11-14,168.27,170.04,167.34,168.21,817353,0
2014-11-17,168.64,171.94,168.24,171.77,632764,0
2014-11-18,170.92,173.1,170.92,171.55,532173,0
2014-11-19,171.31,175.6,171.31,175.44,586873,0
2014-11-20,174.82,177.88,174.22,175.47,648147,0
2014-11-21,178.83,178.83,174.94,177.27,738550,0
2014-11-24,177.18,181.8,176.03,181.69,619624,0
2014-11-25,182.04,186.88,181.55,185.8,1285524,0
2014-11-26,185.46,186.61,183.22,185.85,583718,0
2014-11-28,186.76,187.71,186.04,187.68,386003,0
2014-12-01,187.12,187.54,185.49,186.34,758174,0
2014-12-02,186.76,187.85,185.28,186.88,564287,0
2014-12-03,186.36,187.44,185.15,185.56,778642,0
2014-12-04,185.73,185.73,183.03,184.14,894149,0
2014-12-05,185.36,186.04,184.41,185.37,641217,0
2014-12-08,184.79,185.93,183.44,184.2,505255,0
2014-12-09,182.81,184.06,181.03,183.49,382927,0
2014-12-10,183.6,184.75,181.27,181.71,579150,0
2014-12-11,181.82,183.07,181.13,181.55,745161,0
2014-12-12,178.78,181.54,178.75,180.21,693764,0
2014-12-15,180.77,185.24,177.27,178.07,798027,0
2014-12-16,178.02,179.92,176.52,177.6,710390,0
2014-12-17,178.09,180.77,174.74,179.44,1166941,0
2014-12-18,180.76,182.94,178.27,179.5,1053601,0
2014-12-19,179.23,182.29,178.39,182.07,1222638,0
2014-12-22,181.63,183.92,181.02,182.47,769150,0
2014-12-23,183.3,186.64,182.49,185.55,866160,0
2014-12-24,185.47,186.58,184.69,185.2,160680,0
2014-12-26,186.09,186.6,184.32,185.99,175514,0
2014-12-29,185.34,187.61,184.59,187.16,360399,0
2014-12-30,185.85,187.5,185.55,186.82,213502,0
2014-12-31,185.47,187.79,183.99,184.27,326026,0
2015-01-02,184.95,185.01,181.96,184.06,644859,0
2015-01-05,183.68,184.05,176.64,177.5,1114549,0
2015-01-06,177.95,178.98,172.37,172.87,1283631,0
2015-01-07,173.88,177.07,171.98,173.4,1015104,0
2015-01-08,174.31,183.21,174.31,180.2,1060453,0
2015-01-09,180.48,181.6,178.98,179.14,431331,0
2015-01-12,178.93,181.79,177.8,181.21,517325,0
2015-01-13,183,184.76,180.59,181.82,760312,0
2015-01-14,177.2,178.93,172.31,174.88,1507590,0
2015-01-15,174.88,178.43,173.08,177.49,790029,0
2015-01-16,177.23,178.41,175.59,178.18,743785,0
2015-01-20,179.63,179.63,171.98,172.72,977505,0
2015-01-21,171.88,174.26,170.43,172.25,585781,0
2015-01-22,172.84,176.12,171.93,175.83,591952,0
2015-01-23,176.13,176.64,173.35,175.77,484254,0
2015-01-26,175.65,176.84,173.7,174.94,465399,0
2015-01-27,175.98,176.26,172.55,173,647168,0
2015-01-28,174.35,174.71,166.39,166.56,1480388,0
2015-01-29,167.24,169.01,165.89,168.2,1201877,0
2015-01-30,167.22,168.59,165.31,167.13,1503389,0
2015-02-02,167.18,170.66,166.21,170.32,942466,0
2015-02-03,171.01,175.54,170.69,174.71,1457829,0
2015-02-04,174.2,186.75,174.2,180.48,2032906,0
2015-02-05,182.48,195.03,182.48,192.77,1952812,0
2015-02-06,192.9,194.43,190.62,191.8,682270,0
2015-02-09,190.61,192.3,189.5,190.38,935550,0
2015-02-10,191.8,194.85,190.12,194.53,635553,0
2015-02-11,194.41,195.93,192.82,193.86,621169,0
2015-02-12,194.45,196.56,193.69,195.79,683218,0
2015-02-13,196.1,196.95,194.99,196.73,521678,0
2015-02-17,194.95,196.52,192.81,195.14,538496,0
2015-02-18,194.58,195.84,192.25,192.76,975303,0
2015-02-19,193.74,194.07,190.9,193.02,716613,0
2015-02-20,193.25,194.65,190.79,194.53,603843,0
2015-02-23,194.29,195.39,192.97,194.51,652901,0
2015-02-24,194.14,196.85,193.66,196.6,620499,0
2015-02-25,196.02,201.57,194.05,201.52,1138358,0
2015-02-26,201.61,202.64,199.26,201.48,898882,0
2015-02-27,201.73,202.65,198.86,199.73,830073,0
2015-03-02,199.58,205.75,198.47,205.65,1418147,0
2015-03-03,205.45,207.65,203.34,206.77,664406,0
2015-03-04,206.36,207.03,203.14,205.42,621095,0
2015-03-05,203.97,206.79,202.2,204.03,524888,0
2015-03-06,203,204.59,201.69,202.96,402098,0
2015-03-09,202.93,203.8,202.39,203.53,894525,0
2015-03-10,202,202.96,199.8,200.55,695872,0
2015-03-11,200.62,202.72,199.13,201.96,454270,0
2015-03-12,203.7,216.77,203.09,211.37,3412360,0
2015-03-13,212.62,215.86,210.22,211.38,755730,0
2015-03-16,212.44,212.51,209.87,211.66,563045,0
2015-03-17,209.02,211.05,207.47,208.6,742348,0
2015-03-18,208.07,210.12,206.71,209.38,523261,0
2015-03-19,208.36,210.14,206.87,208.12,485013,0
2015-03-20,209.95,210.13,208.34,209.04,778335,0
2015-03-23,209.47,211,208.44,208.88,438899,0
2015-03-24,208.34,208.88,205.99,207.56,604186,0
2015-03-25,208.57,208.57,202.21,202.39,767033,0
2015-03-26,202.17,202.17,197.61,201.01,793074,0
2015-03-27,201.04,202.51,199.02,199.07,536643,0
2015-03-30,200.36,203.46,200.36,202.82,480673,0
2015-03-31,217.18,220.08,213.05,213.57,3122316,0
2015-04-01,212.74,214.33,209.51,210.83,874994,0
2015-04-02,211.78,212.32,209.65,209.65,668294,0
2015-04-06,209.48,213.85,209.48,213.66,517474,0
2015-04-07,214.53,214.53,209.75,209.85,244261,0
2015-04-08,209.04,211.17,207.75,210.98,834215,0
2015-04-09,211.24,212.34,209.64,211.16,351051,0
2015-04-10,211.59,212.28,210,212.13,344229,0
2015-04-13,213.97,214.33,208.71,209.05,622813,0
2015-04-14,210.22,212.31,209.35,211.11,423346,0
2015-04-15,210.15,212.18,209.75,210.03,382902,0
2015-04-16,209.19,210.85,208.91,210.53,311107,0
2015-04-17,208.98,209.08,201.79,206.53,1505493,0
2015-04-20,207.26,209.54,203.17,203.36,818243,0
2015-04-21,203.33,207.23,203.04,206.6,731523,0
2015-04-22,207.01,207.01,204.14,204.48,486439,0
2015-04-23,204.36,208.84,202,203.03,1973778,0
2015-04-24,201.89,208.88,199.68,205.43,4128678,0
2015-04-27,205.2,206.01,199.65,202.34,2880058,0
2015-04-28,202.38,203.85,198.82,201.61,2948777,0
2015-04-29,201.39,208.52,201.22,208.25,1178896,0
2015-04-30,210.32,214.55,206.37,206.88,1881188,0
2015-05-01,201.68,208.47,200.4,207.29,1501243,0
2015-05-04,208.14,212.23,207.14,207.35,1257200,0
2015-05-05,207.49,209.02,205.01,205.37,500746,0
2015-05-06,205.7,205.98,202.49,203.4,604852,0
2015-05-07,203.95,204.17,201.97,202.34,594937,0
2015-05-08,205.99,205.99,199.14,199.81,1168679,0
2015-05-11,200.3,202.5,197.5,197.72,807270,0
2015-05-12,196.46,200.73,194.59,196.13,1867633,0
2015-05-13,196.67,198.85,195.82,196.21,1048782,0
2015-05-14,196.91,198.1,195.26,195.52,1328360,0
2015-05-15,195.95,201,195.91,200.4,1442357,0
2015-05-18,199.75,201.46,199.08,200.23,717047,0
2015-05-19,200.4,202.22,199.98,200.88,1414802,0
2015-05-20,198.77,200.18,195.51,195.7,2534744,0
2015-05-21,196.87,198.45,195.47,197.58,1721326,0
2015-05-22,197.79,200.86,193.08,193.91,1831909,0
2015-05-26,194.67,203.42,190.65,198.83,14653611,0
2015-05-27,199.4,199.4,194.75,197.14,4062119,0
2015-05-28,196.68,197.27,190.41,195.05,2397237,0
2015-05-29,194.37,198.31,193.56,197.99,4177404,0
2015-06-01,198.16,201.17,196.17,198.13,2401561,0
2015-06-02,197.26,199.05,194.59,194.99,1597205,0
2015-06-03,196.75,196.96,188.77,189.38,2237172,0
2015-06-04,188.41,190.62,188.01,189.48,1555314,0
2015-06-05,189.58,192.7,188.11,192.39,1745649,0
2015-06-08,190.79,191.8,188.02,189.22,1390931,0
2015-06-09,188.28,192.11,186.73,191.33,1760057,0
2015-06-10,192.25,192.49,189.88,190.65,970999,0
2015-06-11,190.7,192.37,189.81,192.35,1154769,0
2015-06-12,191.17,192.42,188.24,190.51,1559474,0
2015-06-15,189.88,190.29,188.01,189.33,1235137,0
2015-06-16,189.38,191.06,187.22,187.98,1413626,0
2015-06-17,188.61,189.37,187.47,188.02,1370677,0
2015-06-18,188.5,189.89,187.09,188.52,1186853,0
2015-06-19,189.07,189.5,187.39,187.65,1317872,0
2015-06-22,188.75,190.27,187.85,188.35,1052760,0
2015-06-23,188.8,190.72,187.74,188.11,937911,0
2015-06-24,188.01,188.38,185.8,186.33,844161,0
2015-06-25,187.01,188.09,184.42,185.62,1384149,0
2015-06-26,186.15,191.06,184.96,189.67,2271260,0
2015-06-29,188.86,189.38,184.18,186.4,1394096,0
2015-06-30,187.33,189.47,186.1,189.39,1874096,0
2015-07-01,191.3,192.24,186.61,191.98,1828292,0
2015-07-02,192.82,193.53,189.63,190,1210814,0
2015-07-06,189.01,192.51,188.02,192.51,1296713,0
2015-07-07,193.41,194.54,188.34,193.45,1369592,0
2015-07-08,191.64,192.86,188.63,190.52,1013247,0
2015-07-09,192.36,193.95,189.73,190.94,683033,0
2015-07-10,192.63,196.18,191.9,196.18,1746824,0
2015-07-13,194.13,197.9,194.13,197.46,849496,0
2015-07-14,198.16,198.84,195.22,195.84,1063384,0
2015-07-15,194.9,201.73,193.62,200.18,2498699,0
2015-07-16,200.92,203.65,200.63,202.53,2010127,0
2015-07-17,203.03,205.66,201.37,205.34,1682445,0
2015-07-20,205.42,207.59,204.64,207.38,1368868,0
2015-07-21,208.05,208.88,204.18,204.9,1096433,0
2015-07-22,204.32,206.44,204.32,205.77,924725,0
2015-07-23,206.5,206.64,202.17,203.23,1508839,0
2015-07-24,204.84,206.7,202.94,203.86,2456259,0
2015-07-27,203.49,205.86,199.36,201.15,1128442,0
2015-07-28,201.56,204.49,201.28,204.24,1170939,0
2015-07-29,203.72,206.82,200.86,203.88,2078846,0
2015-07-30,202.37,208.53,202.37,207.87,948415,0
2015-07-31,209.01,210.12,205.15,205.55,1192097,0
2015-08-03,206.75,209.71,205.63,207.16,1593831,0
2015-08-04,202.61,212.64,202.61,211.79,1740404,0
2015-08-05,215.69,216.17,202.9,208.53,2166644,0
2015-08-06,209.42,209.42,193.65,207.09,3902178,0
2015-08-07,201.81,207.82,198.57,203.33,1239749,0
2015-08-10,204.58,207.54,203.4,204.4,941905,0
2015-08-11,203.03,204.6,199.38,200.54,801239,0
2015-08-12,199.98,201.61,196.8,200.24,1052941,0
2015-08-13,199.14,201.44,198.12,199.78,871287,0
2015-08-14,199.28,200.14,197.25,198.87,815679,0
2015-08-17,202.2,207.54,198.64,206.79,1265880,0
2015-08-18,205.14,209.29,205.14,208.81,1153488,0
2015-08-19,211.24,212.75,206.82,208.14,1323749,0
2015-08-20,205.72,207.42,202.1,202.1,1527555,0
2015-08-21,199.03,200.77,194.5,196.34,1705683,0
2015-08-24,185.93,198.91,179.06,189.67,2620692,0
2015-08-25,192.99,196.07,189.44,189.44,2074416,0
2015-08-26,194.68,196.76,189.89,196.42,1429902,0
2015-08-27,197.89,201.99,196.56,200.9,1196076,0
2015-08-28,199.61,200.83,197.2,200.83,814775,0
2015-08-31,200.48,201.89,198.73,200.85,1272933,0
2015-09-01,199.66,205.8,195.64,196.59,1544464,0
2015-09-02,197.98,199.79,195.87,198.72,812243,0
2015-09-03,200.18,203.88,199.91,202.26,1063972,0
2015-09-04,199.72,203.45,198.99,202.41,674262,0
2015-09-08,205.29,206.61,202.5,206.05,1055744,0
2015-09-09,209.01,209.01,204.41,204.66,888286,0
2015-09-10,204.11,206.16,202.05,203.82,1727594,0
2015-09-11,202.58,205.16,201.28,203.99,1283874,0
2015-09-14,203.61,204.82,203.1,204.13,844523,0
2015-09-15,203.62,208.49,202.4,208.48,1142638,0
2015-09-16,209.28,209.44,205.1,207.76,1372847,0
2015-09-17,208.67,214.49,208.01,212.59,2113645,0
2015-09-18,211.3,214.4,210.15,211.67,2166373,0
2015-09-21,212.29,215.66,212.01,215.11,1149600,0
2015-09-22,213.06,214.86,211.86,213.91,1422126,0
2015-09-23,213.69,214.48,211.15,211.66,913965,0
2015-09-24,210.5,213.12,203.49,204.52,1975192,0
2015-09-25,206.54,207.24,201.01,202.98,1313983,0
2015-09-28,202.27,204.4,189.57,190.33,2576940,0
2015-09-29,189.85,193.46,183.95,185.09,2292780,0
2015-09-30,186.91,194.92,186.91,194.48,2006691,0
2015-10-01,195.47,201.87,193.87,201.03,2768751,0
2015-10-02,199.07,203.4,194.85,202.54,2228130,0
2015-10-05,203.34,209.2,202.55,207.39,1836607,0
2015-10-06,207.26,208.25,204.09,205.18,1250418,0
2015-10-07,207.19,208.32,202.53,204.6,1339301,0
2015-10-08,204.04,207.7,203.74,207.65,1086215,0
2015-10-09,206.65,209.21,204.45,206.4,1060175,0
2015-10-12,206.01,207.43,205.1,205.62,669757,0
2015-10-13,203.4,207.96,203.02,206.68,818753,0
2015-10-14,207.21,208.76,201.73,202.11,927167,0
2015-10-15,203.01,206.82,203.01,205.52,956915,0
2015-10-16,206.07,207.2,205.18,207.11,1041096,0
2015-10-19,206.79,207.84,204.09,206.05,664315,0
2015-10-20,206.04,207.13,204.2,205.24,468604,0
2015-10-21,205.64,206.33,193.63,193.93,2076586,0
2015-10-22,195.74,199.86,194.82,197.28,1518785,0
2015-10-23,199.07,202.39,196.57,202.39,1305574,0
2015-10-26,202.39,204.78,201.46,203.52,901035,0
2015-10-27,203.38,205.15,199.87,200.28,1100683,0
2015-10-28,200,204.53,198.12,203.61,1415525,0
2015-10-29,202.52,215.56,202.52,213.81,2899317,0
2015-10-30,213.66,215.02,210.12,211.17,2094670,0
2015-11-02,213.72,214.15,206.13,207.19,2195690,0
2015-11-03,205.95,209.54,204.34,209.33,2079208,0
2015-11-04,208.97,211.7,208.23,210.24,1427632,0
2015-11-05,209.91,211.5,206.98,209.28,1528641,0
2015-11-06,208.98,210.64,207.58,210.42,1461187,0
2015-11-09,209.12,212.12,207.61,210.31,955025,0
2015-11-10,209.87,212.14,208.65,210.98,627786,0
2015-11-11,213.28,213.28,209.94,211.46,705909,0
2015-11-12,211.2,212.7,208.54,212.34,706994,0
2015-11-13,210.35,214.11,205.5,206.24,1465708,0
2015-11-16,206.19,206.41,202.46,205.36,878249,0
2015-11-17,205.96,206.75,203.87,204.2,886116,0
2015-11-18,205.14,207.79,203.62,207.71,712781,0
2015-11-19,208.88,208.88,205.33,205.85,1044261,0
2015-11-20,208.05,208.05,204.61,206.24,547945,0
2015-11-23,205.78,209.42,205.6,206.86,1600163,0
2015-11-24,205.88,207.49,203.8,205.83,812695,0
2015-11-25,205.71,207.31,204.58,205.81,507708,0
2015-11-27,205.3,207.92,204.47,207.08,306885,0
2015-11-30,207.63,208.76,204.56,207.21,858086,0
2015-12-01,207.53,210.85,206.17,208.89,763003,0
2015-12-02,209.02,210.88,206.22,206.56,1051375,0
2015-12-03,206.49,208.12,198.51,199.94,1343506,0
2015-12-04,199.64,205.82,199.08,204.08,1092907,0
2015-12-07,203.24,209.19,202.59,207.71,1250689,0
2015-12-08,206.35,209.65,205.34,206.36,1494205,0
2015-12-09,206.09,208.46,203.49,204.94,930060,0
2015-12-10,204.27,204.92,202.16,203.1,1105927,0
2015-12-11,200.15,204.6,194.22,196.88,1693295,0
2015-12-14,197.63,198.45,191.56,193.33,1618127,0
2015-12-15,195.91,201.26,195.31,197.14,1508115,0
2015-12-16,197.88,204.05,197.88,202.73,2225507,0
2015-12-17,203.06,204.9,202.23,202.42,918396,0
2015-12-18,200.87,201.09,196.75,197.18,1293639,0
2015-12-21,198.02,199.26,195.81,199.13,652109,0
2015-12-22,206.67,206.67,197.05,200.18,620331,0
2015-12-23,201.47,204.05,199.45,200.18,922646,0
2015-12-24,200.84,202.28,199.46,201.16,484600,0
2015-12-28,199.87,201.53,197.97,201.37,514798,0
2015-12-29,202.06,205.53,201.26,204.79,828503,0
2015-12-30,204.2,205.26,202.94,203.74,372708,0
2015-12-31,203.04,204.68,201.92,202.5,491195,0
2016-01-04,199.69,201.33,194.11,196.34,1266579,0
2016-01-05,196.07,196.22,193.09,193.73,1243572,0
2016-01-06,191.72,193.84,190.93,192.78,1150464,0
2016-01-07,189.35,194.89,188.43,192.03,1669434,0
2016-01-08,193.67,198.4,192.65,193.42,1139947,0
2016-01-11,193.54,196.06,191.27,194.24,904082,0
2016-01-12,194.71,199.06,191.17,193.9,944695,0
2016-01-13,193.94,195.5,185.03,185.79,1294011,0
2016-01-14,186,193.05,185.71,190.57,1294944,0
2016-01-15,185.77,187.45,180.29,182.57,2673656,0
2016-01-19,184.61,186.02,181.96,185.11,1840137,0
2016-01-20,183.71,189.96,177.77,188.58,1735250,0
2016-01-21,188.42,190.77,184.66,187.4,796159,0
2016-01-22,190,193.54,188.82,193.23,1174608,0
2016-01-25,193.43,195.21,189.87,190.6,726635,0
2016-01-26,191.01,194.58,188.18,190.41,845866,0
2016-01-27,190.28,190.78,181.97,182.8,1340753,0
2016-01-28,184.89,186.95,181.73,185.03,1064807,0
2016-01-29,187.43,190.97,186.04,189.52,1735980,0
2016-02-01,187.61,195.73,184.76,194.37,1772719,0
2016-02-02,192.24,195.66,189.06,190.22,2259876,0
2016-02-03,191.96,195.63,189.49,195.14,1794391,0
2016-02-04,197.1,200.12,185.92,188.56,3061165,0
2016-02-05,177.17,189.12,177.17,186.4,3139360,0
2016-02-08,183.29,183.29,172.67,179.83,3146139,0
2016-02-09,177.44,183.34,174.7,182.53,2467907,0
2016-02-10,182.57,191.09,178.04,178.15,1410839,0
2016-02-11,175.96,178.72,172.76,176.43,1969395,0
2016-02-12,179,186.4,177.1,185.52,1739364,0
2016-02-16,188.04,188.04,181.75,186.83,1402009,0
2016-02-17,187.67,192.44,184.71,190.12,1560769,0
2016-02-18,189.69,194.19,185.14,190.16,1445904,0
2016-02-19,188.69,193.04,185.97,191.96,1101487,0
2016-02-22,192.99,196.52,192.73,195.81,1258313,0
2016-02-23,194.67,196.63,192.69,192.87,1242134,0
2016-02-24,191.14,194.44,187.67,194.41,1771134,0
2016-02-25,196.7,203.07,195.79,202.43,3011178,0
2016-02-26,203.45,203.49,199.4,200.41,1376266,0
2016-02-29,199.68,204.29,198.13,198.58,2021025,0
2016-03-01,200.27,204.29,198.97,203.86,2405473,0
2016-03-02,202.39,203.31,199.12,201.15,1568907,0
2016-03-03,200.83,205.95,199.92,203.13,1495294,0
2016-03-04,204.09,205,200.84,204.36,1365988,0
2016-03-07,203.74,206.14,202.94,204.93,969511,0
2016-03-08,204.22,205.93,202.06,202.3,1298550,0
2016-03-09,203.54,206.54,202.67,206.31,1084346,0
2016-03-10,207.17,207.5,202.11,204.61,1589226,0
2016-03-11,206.69,207.92,205.34,207.49,1511369,0
2016-03-14,206.59,207.69,205.28,205.71,1085407,0
2016-03-15,205.33,206.9,203.07,206.74,963251,0
2016-03-16,206.74,219.61,206.69,219.16,5629178,0
2016-03-17,219.22,223.84,217.37,222.32,2998730,0
2016-03-18,221.62,224.49,221,222.3,2974534,0
2016-03-21,222.19,224.34,221.12,224.15,2026445,0
2016-03-22,223.84,226.29,222.24,225.72,1706583,0
2016-03-23,225.61,226.23,223.29,223.76,1613598,0
2016-03-24,223.41,223.41,217.76,219.35,1860989,0
2016-03-28,220.6,221.27,218.28,219.11,972711,0
2016-03-29,221.86,226.14,220.27,224.54,1239033,0
2016-03-30,226.28,226.28,222.14,225.08,983738,0
2016-03-31,225.29,225.83,221.41,223.88,1097254,0
2016-04-01,224.64,227.53,222.22,225.03,1279760,0
2016-04-04,227.03,228.52,225.03,227.11,979885,0
2016-04-05,224.23,226.2,223.57,224.85,872159,0
2016-04-06,225.82,226.78,223.6,226.69,792256,0
2016-04-07,223.78,227.1,223.22,225.51,758922,0
2016-04-08,226.43,228.36,222.35,224.01,720237,0
2016-04-11,224.84,225.33,221.37,221.61,641257,0
2016-04-12,221.48,223.61,220.64,221.47,958400,0
2016-04-13,223.4,226.71,221.1,224.19,975591,0
2016-04-14,223.79,224.54,221.86,222.09,942841,0
2016-04-15,223.47,225.59,220.38,224.57,840186,0
2016-04-18,223.29,224.91,222.35,222.94,679262,0
2016-04-19,223.38,229.7,222.93,226.31,1191747,0
2016-04-20,226.2,227.5,218.57,219.23,1832346,0
2016-04-21,219.97,221.17,214.3,220.75,2354701,0
2016-04-22,218.82,220.69,217.13,218.88,1036729,0
2016-04-25,217.98,230.42,215.41,228.94,5435974,0
2016-04-26,230.05,235.92,228.74,232.33,4767965,0
2016-04-27,231.13,233.61,227.75,228.3,1725141,0
2016-04-28,228.93,235.46,227.42,231.97,2337541,0
2016-04-29,229.64,235.03,226.42,234.73,2413916,0
2016-05-02,234.74,241.85,232.53,239.47,2359504,0
2016-05-03,238.4,239.44,234.73,235.2,1132862,0
2016-05-04,231.93,237.29,231.69,234.94,932521,0
2016-05-05,235.01,237.36,233.63,234.48,943956,0
2016-05-06,233.39,236.25,232.15,235.48,1411071,0
2016-05-09,236.03,238.14,234.21,236.1,1377673,0
2016-05-10,235.68,239.47,235.68,239.43,1667574,0
2016-05-11,238.9,241.9,237.48,240.23,3118131,0
2016-05-12,242.46,242.84,234.45,236.63,4758602,0
2016-05-13,235.24,238.71,234.31,237.31,3626319,0
2016-05-16,228.62,232.53,225.17,225.17,11578883,0
2016-05-17,225.17,230.84,222.34,224.91,11306508,0
2016-05-18,224.91,228.29,222.5,227.41,4074558,0
2016-05-19,225.8,230.49,225.73,227.61,2754254,0
2016-05-20,227.46,233.7,227.16,233.11,4854798,0
2016-05-23,232.2,233.19,223.61,225,5624926,0
2016-05-24,224.21,229,223.09,228.51,2927638,0
2016-05-25,227.46,229.37,224.05,225.6,3674988,0
2016-05-26,222.89,226.19,218.46,219.04,2955882,0
2016-05-27,217.01,222.02,217.01,219.97,2464151,0
2016-05-31,220.06,220.98,216.1,218.86,2089998,0
2016-06-01,222.5,227.51,220.1,227.5,2701118,0
2016-06-02,225.77,228.715,225.19,227.82,2620630,0
2016-06-03,227.41,227.81,224.12,224.95,1198665,0
2016-06-06,224.92,225.95,221.15,221.68,2525143,0
2016-06-07,221.31,223.41,220.52,220.8,1588758,0
2016-06-08,218.13,223.16,218.04,223.08,2508917,0
2016-06-09,222.19,223.23,221.09,222.97,1460699,0
2016-06-10,220.26,224.24,218.72,223.59,1809363,0
2016-06-13,223.42,226.35,223.04,223.28,2428555,0
2016-06-14,228.94,228.94,220.498,222.24,3500029,0
2016-06-15,221.85,223.78,220.28,221.19,1367931,0
2016-06-16,222.73,222.825,220.148,221.48,1456373,0
2016-06-17,221.63,223.025,219.47,221.05,5136387,0
2016-06-20,224.45,225.17,221,221.12,1260769,0
2016-06-21,220.35,223,220.08,222.81,1205237,0
2016-06-22,222.46,224.01,220.62,222.39,1345696,0
2016-06-23,223.28,225.4,221.047,224.87,1542879,0
2016-06-24,219.17,224.23,215.18,216.8,4535634,0
2016-06-27,215.23,217.63,214.06,216.28,2137377,0
2016-06-28,217.52,220.62,216.09,218.38,1277258,0
2016-06-29,220,228.185,219.88,227.37,1795008,0
2016-06-30,226.92,229.8,225.74,228.64,1753891,0
2016-07-01,228.68,232.645,226.91,232.29,1629032,0
2016-07-05,231.67,234.465,230.19,231.78,1156196,0
2016-07-06,231,232.99,229.01,232.78,721250,0
2016-07-07,232.34,235.2,232.02,234.87,841445,0
2016-07-08,237.06,238.27,235.89,237.17,1358658,0
2016-07-11,238.08,240.1,237.08,239.88,902560,0
2016-07-12,239.52,241.48,237.79,238.45,1141537,0
2016-07-13,239.86,240.45,237.295,237.47,872971,0
2016-07-14,239.24,239.94,235.94,239.11,755958,0
2016-07-15,240.41,240.41,234.21,234.99,949271,0
2016-07-18,235.19,236.26,233.27,234.34,611106,0
2016-07-19,234.13,235,231.9,232.01,1048828,0
2016-07-20,232.91,236.54,227.63,236.19,1750939,0
2016-07-21,234.83,240.87,233.7,240.48,1595618,0
2016-07-22,241.36,244.44,239,243.47,1381307,0
2016-07-25,243.35,244.51,240.095,240.69,884955,0
2016-07-26,241.69,242.61,235.21,237.98,969162,0
2016-07-27,239.94,240.29,236.68,237.72,926694,0
2016-07-28,237.07,239.39,237.07,237.8,655407,0
2016-07-29,238.55,238.89,234.77,234.87,827718,0
2016-08-01,235.54,238.96,234.16,235.96,1445669,0
2016-08-02,237.51,238.53,235.18,235.79,1112892,0
2016-08-03,235.75,237.72,234.79,237.11,782993,0
2016-08-04,236.89,238.94,235.9,236.99,673161,0
2016-08-05,238.01,238.435,234.41,234.79,844665,0
2016-08-08,234.55,239.37,233,236.82,1681115,0
2016-08-09,237,260.39,236.06,255.76,5000475,0
2016-08-10,255.77,257.38,253.206,254.07,1722856,0
2016-08-11,253.21,258.36,252.5,258.06,1260618,0
2016-08-12,256.53,258.9,255.04,258.62,877853,0
2016-08-15,259.49,261.75,259.03,260.51,973761,0
2016-08-16,260.49,261.43,256.73,257.14,705365,0
2016-08-17,256.3,258.9,254.21,257.47,866591,0
2016-08-18,257.35,258.88,253.415,254.83,1590249,0
2016-08-19,253.53,253.96,250.75,252.63,1311834,0
2016-08-22,253.08,253.08,250.05,252.65,839671,0
2016-08-23,253.44,254.31,250.92,252.24,750348,0
2016-08-24,251.6,253.87,249.88,251.74,661922,0
2016-08-25,251.79,253.34,251.01,252.07,311747,0
2016-08-26,252.73,253.34,249.125,250.93,660033,0
2016-08-29,251.69,255,251.69,252.31,915722,0
2016-08-30,251.55,256.72,250.9,256.03,1143178,0
2016-08-31,255.26,258.35,254.44,257.21,1128638,0
2016-09-01,267,272.81,264.37,268.82,6927432,0
2016-09-02,268.68,272.96,268.68,271.79,3104058,0
2016-09-06,279.95,279.95,270.02,274.67,4360670,0
2016-09-07,273.42,277.69,272.65,277.42,7083182,0
2016-09-08,276.2,276.45,267.38,268.66,4469965,0
2016-09-09,266.36,267.49,264.12,264.12,2498611,0
2016-09-12,263.76,269.7,263.27,269.31,2071745,0
2016-09-13,266.81,268.46,262.57,264.98,1696153,0
2016-09-14,262.11,267.91,262.11,266.69,1002618,0
2016-09-15,265.93,268.83,264.76,266.27,1408105,0
2016-09-16,266.22,266.87,264.16,265.94,2150972,0
2016-09-19,266.38,268.09,262.7,262.93,1747707,0
2016-09-20,264.21,266,261.68,264.56,1783828,0
2016-09-21,266,274.78,266,274.27,1905948,0
2016-09-22,276,277.62,273.51,276.73,1298735,0
2016-09-23,275.65,276.95,274.89,276.08,637493,0
2016-09-26,275.02,275.63,272.49,273.82,1021969,0
2016-09-27,273.33,277.77,271.31,275.4,1014299,0
2016-09-28,275.4,276.61,273.66,276.57,879277,0
2016-09-29,275.26,276.11,269.14,271.83,1372047,0
2016-09-30,268.9,272.41,268.9,269.97,1555181,0
2016-10-03,269.68,270.99,266.05,268.16,1604593,0
2016-10-04,267.38,269.56,265.93,267.41,1429536,0
2016-10-05,268.73,269.3,266.19,267.08,1098716,0
2016-10-06,267,269.46,266.36,268.17,752307,0
2016-10-07,269.04,269.04,266.92,266.97,1250863,0
2016-10-10,268.3,268.85,266.24,267.85,1776150,0
2016-10-11,262.32,263.82,257.51,257.86,2886395,0
2016-10-12,257.91,259.33,256.82,256.89,1115841,0
2016-10-13,255.72,257.27,253.38,256.4,1007957,0
2016-10-14,257.92,261.325,255.806,257.59,894137,0
2016-10-17,257.82,260.2,256.98,257.52,630750,0
2016-10-18,259.62,261.51,259.51,259.95,854195,0
2016-10-19,260.81,262.92,259.42,260.2,1114173,0
2016-10-20,260.5,260.54,257.56,258.12,1338545,0
2016-10-21,256.2,257.37,254.08,255.04,1912969,0
2016-10-24,257.26,259.78,254.72,259.6,1330127,0
2016-10-25,259.99,261.01,256.02,257.06,1512485,0
2016-10-26,256.6,257.15,247,248.64,2736148,0
2016-10-27,249.04,249.88,242.47,244.1,2717180,0
2016-10-28,245.02,252.255,245.02,249.25,1941951,0
2016-10-31,250.62,251.25,247.386,249.89,1230026,0
2016-11-01,250,251.27,245.43,249.57,1676428,0
2016-11-02,249.36,254.55,248.29,252.91,3472057,0
2016-11-03,267.57,269.19,242.64,247.42,4560570,0
2016-11-04,241.5,254.43,241.5,250.23,2424186,0
2016-11-07,254.73,257.495,252.9,257.16,2221469,0
2016-11-08,257.58,263.32,255.37,262.26,1656792,0
2016-11-09,259.13,277.98,259,269.83,4212641,0
2016-11-10,271.2,281.355,266.58,270.87,4918096,0
2016-11-11,269.07,273.79,265.32,272.44,2066956,0
2016-11-14,272.29,273.99,263.06,263.14,2474958,0
2016-11-15,263.21,267.86,259.95,260.2,2688198,0
2016-11-16,260,262.64,258.63,261.99,2329172,0
2016-11-17,262.2,266.57,261.205,265.44,1249566,0
2016-11-18,264.19,266,260,262.67,1648018,0
2016-11-21,263.82,265.71,260.17,264.1,1508240,0
2016-11-22,264.94,273.26,264.26,273.02,2473228,0
2016-11-23,272.34,273.95,270.65,272.31,1192705,0
2016-11-25,273,275.929,272.06,275.5,563843,0
2016-11-28,275.71,275.82,270.28,270.82,1521078,0
2016-11-29,272.14,281.43,271.14,280.49,2604851,0
2016-11-30,280.49,281.08,272.02,275.31,2237485,0
2016-12-01,273.55,276,269.95,272.55,1323885,0
2016-12-02,273.04,274.11,265.78,266.67,1725279,0
2016-12-05,268.36,273.96,267.01,270.93,1607425,0
2016-12-06,272.17,277.09,271.32,276.32,1170132,0
2016-12-07,276.44,287.27,275.11,284.29,1823965,0
2016-12-08,285.4,285.4,278.61,279,1701883,0
2016-12-09,279.74,280.49,276.51,278.75,1104692,0
2016-12-12,281.04,281.949,275.98,277.92,1369141,0
2016-12-13,279.59,285.1,275.34,283.86,1386300,0
2016-12-14,283.9,293.42,281.99,288.26,2379042,0
2016-12-15,288.16,293.74,287.99,291.22,1733975,0
2016-12-16,292.62,294.66,287.65,288.44,2106237,0
2016-12-19,288.96,291.995,287.09,288.91,918274,0
2016-12-20,288.46,291.61,288.09,290.38,855279,0
2016-12-21,290.63,292.845,288.01,291.24,787332,0
2016-12-22,291.03,291.79,287.47,291.02,720935,0
2016-12-23,290.73,292.97,288.94,290.43,605593,0
2016-12-27,291.55,293.29,290,291.8,663827,0
2016-12-28,293.01,293.73,290.43,291.12,859296,0
2016-12-29,291.02,294.87,290.11,292.19,942874,0
2016-12-30,292.16,292.99,285.05,287.92,1327768,0
2017-01-03,290.24,291.44,282.54,285.77,1675287,0
2017-01-04,286.98,292.08,284.23,291.55,1568990,0
2017-01-05,289.75,297.13,289.73,296.17,1687111,0
2017-01-06,296.12,298.79,294.46,298.16,1074053,0
2017-01-09,297.2,297.94,294.71,296.26,1560869,0
2017-01-10,296.66,300.15,293.46,298.2,1371131,0
2017-01-11,297.45,300.04,296.1,299.54,1193153,0
2017-01-12,298.05,298.235,294.56,297.19,1400349,0
2017-01-13,297.31,300.07,296.89,298.43,1018631,0
2017-01-17,294.02,306.36,292.84,306.14,2240852,0
2017-01-18,306.15,307.32,302.09,303.69,1183186,0
2017-01-19,302.93,307.76,301.28,306.13,924565,0
2017-01-20,307.64,309.18,306.16,308.44,1290580,0
2017-01-23,307.2,309.85,306.17,308.7,973976,0
2017-01-24,309.74,310.21,307.01,308.35,1031819,0
2017-01-25,309.15,311.2,307.16,310.31,995918,0
2017-01-26,333.37,341.5,324.81,333.15,12095767,0
2017-01-27,332.92,334.122,316.96,323.55,2713078,0
2017-01-30,323.48,325.26,316.99,324.8,1991182,0
2017-01-31,322.65,325.27,321.03,323.95,958137,0
2017-02-01,323.85,327.01,321.94,326.85,924664,0
2017-02-02,325.64,326.84,324.19,324.41,822792,0
2017-02-03,325.43,329.1,324.12,328.71,1105797,0
2017-02-06,327.83,328.28,319.18,322.6,2142979,0
2017-02-07,322.98,325.39,321.33,323.37,1703119,0
2017-02-08,323.55,327.5,323.2,325.73,884577,0
2017-02-09,325.84,326.46,321.24,325.07,1116474,0
2017-02-10,325.07,325.98,321.61,324.56,956585,0
2017-02-13,325,325.12,319.4,323.02,1612111,0
2017-02-14,321.91,323.78,320.26,322,1044814,0
2017-02-15,321.85,326.18,320.02,325.18,1327928,0
2017-02-16,320,327.33,317.02,324.46,1907751,0
2017-02-17,323.87,327.1,319.72,326.55,1481438,0
2017-02-21,324.3,326.97,321.51,325.15,1134840,0
2017-02-22,323.3,326.12,322.46,325.14,1406967,0
2017-02-23,326.09,326.1,321.17,324.43,1380218,0
2017-02-24,324.38,327.31,322.72,326.75,1145357,0
2017-02-27,326.92,328.7,324.91,326.73,897988,0
2017-02-28,326.03,326.78,320.25,323.06,1218703,0
2017-03-01,325.76,328.1,321.66,325.17,1446498,0
2017-03-02,324.68,324.68,321.83,323.95,877282,0
2017-03-03,323.57,323.57,320.51,322.32,962653,0
2017-03-06,321.26,324.54,319.45,323.77,738845,0
2017-03-07,323.91,327.04,322.36,323.24,977818,0
2017-03-08,323.17,325.08,321.675,322.6,922840,0
2017-03-09,322.87,326.1,321.43,323.14,777394,0
2017-03-10,325.57,325.81,322.74,323.48,703130,0
2017-03-13,323.93,325.56,323,324.34,732495,0
2017-03-14,323.69,326.16,323.63,324.64,551632,0
2017-03-15,324.84,326.892,323.82,325.38,1124998,0
2017-03-16,324.69,326.82,323.34,323.72,724981,0
2017-03-17,324.95,326.27,322.48,325.81,1352133,0
2017-03-20,326.06,326.31,322.43,324.99,752794,0
2017-03-21,325.23,326.27,319.98,320.66,801099,0
2017-03-22,321.44,322.26,318.93,321.2,803912,0
2017-03-23,320.5,326.75,319.5,323.62,1001453,0
2017-03-24,324.94,327.74,323.64,325.35,1402786,0
2017-03-27,323.74,325.76,319.61,323.14,1057569,0
2017-03-28,322.05,325.73,320.595,324.08,1043802,0
2017-03-29,323.9,327.115,323.28,325.94,779781,0
2017-03-30,325.13,328.55,322.575,328.12,837099,0
2017-03-31,326.73,330.91,326.03,327.32,963716,0
2017-04-03,327.5,330.81,325.02,328.27,1121558,0
2017-04-04,328.4,334,326.96,331.52,1572658,0
2017-04-05,332.21,338.75,329.55,331.99,1503718,0
2017-04-06,331.75,336.96,330.55,336.8,1595442,0
2017-04-07,337.67,338.51,330.55,330.65,1494521,0
2017-04-10,330.45,333.15,329.56,331.37,900423,0
2017-04-11,330.42,332.66,328,332.3,877273,0
2017-04-12,331.01,335.69,330.54,334.57,1041286,0
2017-04-13,335.28,335.7,329.65,330,682906,0
2017-04-17,331.73,332.71,329.08,330.36,543957,0
2017-04-18,329.62,331,325.95,328.18,1339018,0
2017-04-19,330.01,335.96,328.31,333.61,979914,0
2017-04-20,335.28,337.05,333.18,335.59,791344,0
2017-04-21,336.44,339.64,335.74,338.48,1002510,0
2017-04-24,340.03,342.142,338.74,340.36,1138233,0
2017-04-25,341.98,345.3,340.89,344.5,1405590,0
2017-04-26,345.51,350.38,344.5,345.39,1495368,0
2017-04-27,346.1,350.35,346.1,348.8,865528,0
2017-04-28,349.83,349.99,342.78,345.16,1251677,0
2017-05-01,346.29,347.25,341.87,344.14,1528264,0
2017-05-02,338.89,340.13,333.2,337.69,2490268,0
2017-05-03,335.4,337.48,321.435,324.49,4124337,0
2017-05-04,324.89,327.4,322.25,322.6,1782282,0
2017-05-05,324.61,334.87,324.51,334.78,1988962,0
2017-05-08,329.52,331,321.72,323.81,3222049,0
2017-05-09,323.3,327.83,320.12,325.52,1476522,0
2017-05-10,324.53,327.18,323.09,325.58,940339,0
2017-05-11,325.28,327.12,323.2,324.62,1071091,0
2017-05-12,324.8,326.6,321.8,322,1523690,0
2017-05-15,322.24,324.3,320.631,321.07,1895856,0
2017-05-16,322.36,324.05,319.21,320.01,1459293,0
2017-05-17,319.14,320.36,312.49,313.11,2390074,0
2017-05-18,314.16,317.87,312.56,315.88,1797353,0
2017-05-19,315.01,318.4,313.92,315.78,1915801,0
2017-05-22,315.78,318.51,315.52,316.42,1841655,0
2017-05-23,317.34,320.48,314.5,318.79,1444073,0
2017-05-24,320.2,332.28,318.301,329.04,1900032,0
2017-05-25,329.59,336.28,329,333.76,2179995,0
2017-05-26,334.38,338.91,333.01,337.44,910228,0
2017-05-30,336.49,340,334.85,338.92,1062379,0
2017-05-31,340,345.65,338.73,345.55,2001277,0
2017-06-01,346.5,354.05,339.465,346.39,2390020,0
2017-06-02,348.11,353.37,347.5,353.03,1581335,0
2017-06-05,355,355,343.72,344.43,1478954,0
2017-06-06,344.46,345.52,341.71,342.83,1042019,0
2017-06-07,343.66,347.01,341.64,345.88,964354,0
2017-06-08,344.9,345.24,333.38,337.45,1987494,0
2017-06-09,338.51,340.125,329.97,332.84,1442706,0
2017-06-12,330.9,339.24,329.042,338.65,1395664,0
2017-06-13,335.99,344.22,335.99,341.81,1106276,0
2017-06-14,342.83,344.17,336.13,338.33,1276585,0
2017-06-15,336.81,340.57,333.5,338.34,1252577,0
2017-06-16,337.18,340.99,331.08,340.22,2383580,0
2017-06-19,342,345.19,339.97,340.26,1746412,0
2017-06-20,337.95,339.93,329.43,333.61,2161121,0
2017-06-21,333.85,335.505,332.25,333.88,1045865,0
2017-06-22,333.93,340.235,333.54,334.13,1066914,0
2017-06-23,334.79,335.43,326.4,330.8,3049431,0
2017-06-26,331.68,333.64,330.17,332.65,941893,0
2017-06-27,330.75,332.294,327.14,329.87,1448187,0
2017-06-28,330.56,340.95,329.24,340.3,1513322,0
2017-06-29,339.38,340.185,332.13,335.74,2025077,0
2017-06-30,338.29,338.41,332.4,336.84,1394645,0
2017-07-03,338.26,339.45,328.65,328.67,793720,0
2017-07-05,329.23,335.24,328.8,335.11,1341912,0
2017-07-06,334.01,335.52,331.06,332.18,1251939,0
2017-07-07,332.08,334.43,330.58,332.43,851296,0
2017-07-10,333.13,338.4,332.1,336.6,997556,0
2017-07-11,337.12,339.85,334.44,337.85,953620,0
2017-07-12,340.79,344.83,339.045,342.65,1071590,0
2017-07-13,343.07,343.23,338,339.04,930153,0
2017-07-14,340.8,344.51,335.79,342.8,1085969,0
2017-07-17,342.09,345.28,341.95,342.31,962082,0
2017-07-18,340.98,345.42,338.4,344.61,895173,0
2017-07-19,345.02,347.26,342.97,346.61,1225250,0
2017-07-20,346.47,349.67,344.315,345.3,1233884,0
2017-07-21,345.3,351.87,345.3,350.07,1340981,0
2017-07-24,349.79,350.43,345.25,348.08,1396919,0
2017-07-25,349.47,350.885,346.576,348,881657,0
2017-07-26,348.8,351.68,346.03,348.77,2265786,0
2017-07-27,354,370.96,353.02,366.9,3552378,0
2017-07-28,365.39,372.366,361,370.26,1599529,0
2017-07-31,399.42,399.95,385.36,391.91,6271407,0
2017-08-01,392.84,392.965,383.726,387.42,2273970,0
2017-08-02,386.39,388.25,381.7,385.54,1369419,0
2017-08-03,384.54,387.41,383.29,384.3,1006645,0
2017-08-04,380.56,386,380.56,384.63,697988,0
2017-08-07,384.65,386.45,380.77,381.02,1309008,0
2017-08-08,380.02,393.24,378.257,389.69,1913089,0
2017-08-09,387.89,408.83,386.38,400.9,3988087,0
2017-08-10,398.69,404.06,396.72,398.68,1963916,0
2017-08-11,400.08,402.45,392.6,394.49,2397961,0
2017-08-14,398.78,405.33,397,401.08,2439869,0
2017-08-15,401.05,403.36,395.92,397.73,2258024,0
2017-08-16,399.35,402.49,397.18,400.78,1727324,0
2017-08-17,401,401.65,393.17,393.36,1580604,0
2017-08-18,391.53,396.27,390.71,392.97,1304251,0
2017-08-21,392.75,396.9,391.38,396.45,968693,0
2017-08-22,398.15,399.99,395,397.05,994184,0
2017-08-23,396.29,396.29,390.26,390.33,1280580,0
2017-08-24,390.09,391.53,384.24,389.31,1401052,0
2017-08-25,391.42,392.53,387.51,388.79,766611,0
2017-08-28,390.88,391.2,385.94,389.23,988035,0
2017-08-29,386.6,390.17,385.56,388.82,1117445,0
2017-08-30,388.22,395.16,388.22,393.37,953625,0
2017-08-31,394.54,398.881,392.66,398.54,1921821,0
2017-09-01,398.93,399.34,391.87,392.48,1240566,0
2017-09-05,392.26,395.68,388.01,393.32,1189306,0
2017-09-06,393.58,403.65,389.295,402.5,1661063,0
2017-09-07,404.04,404.72,387.89,395.64,2802025,0
2017-09-08,394.63,395.6,387,392.9,2153117,0
2017-09-11,394.93,397.39,380.69,381.01,2090660,0
2017-09-12,380.92,386.16,374.7,381.57,2719389,0
2017-09-13,381.48,386,379.48,385.13,1616588,0
2017-09-14,382.17,384.76,375.76,376,2338034,0
2017-09-15,375.91,377.41,367.69,369.47,5244018,0
2017-09-18,370.2,371.51,365.9,368.17,1870865,0
2017-09-19,368.39,369.84,360.43,364.02,3293103,0
2017-09-20,365.99,371.5,363.5,367.01,2156826,0
2017-09-21,365.88,366.4,359.093,361.08,2374152,0
2017-09-22,359.54,363.33,358.75,360.3,2078451,0
2017-09-25,358.24,360.04,356.11,357.58,1773023,0
2017-09-26,359.51,361.01,356.58,359.04,2090921,0
2017-09-27,359.59,365.5,356.875,362.85,2252823,0
2017-09-28,359.5,362.54,357.26,360.95,1198951,0
2017-09-29,359.77,365.01,357.68,363.42,1307440,0
2017-10-02,364.52,366.52,362.87,364.11,1279660,0
2017-10-03,363.94,370.25,363.23,369.51,1271911,0
2017-10-04,368.61,371.758,367.6,371.09,920150,0
2017-10-05,371.54,374.99,369.51,369.72,1801627,0
2017-10-06,370.42,370.85,366.6,367.4,1238914,0
2017-10-09,368.1,368.69,364.64,366.05,1241260,0
2017-10-10,365.99,368.16,362.86,364.92,1111015,0
2017-10-11,364.06,366.97,361.03,365.12,1432621,0
2017-10-12,363,363,352.51,355.71,2592918,0
2017-10-13,354.62,360.22,347.54,357.4,2699574,0
2017-10-16,358.06,362.78,357.61,362.6,1144270,0
2017-10-17,362.59,362.59,356.685,357.84,1178036,0
2017-10-18,357.04,357.5,350.76,352.07,1326746,0
2017-10-19,351.52,353.59,348.43,351.67,1979035,0
2017-10-20,353.84,355.5,350.24,350.76,1317407,0
2017-10-23,350.15,351.02,344.155,345.07,1831874,0
2017-10-24,345,345.23,339.53,340.26,2172516,0
2017-10-25,338.69,345.51,336.57,344.91,3518323,0
2017-10-26,322,328.086,312.41,316.29,8927655,0
2017-10-27,316,321.91,308.3,319.76,3539039,0
2017-10-30,318.47,329.72,316.76,323.98,3404061,0
2017-10-31,324.34,339.42,321.82,334.17,3727421,0
2017-11-01,335.62,340.74,335.465,338.22,2324198,0
2017-11-02,341.32,341.67,334.65,337.66,2074841,0
2017-11-03,334.59,340.58,328,335.43,2226149,0
2017-11-06,338,361.28,336.63,348.4,3956652,0
2017-11-07,350.04,350.04,342.29,343.01,1721025,0
2017-11-08,342.58,343.84,335.512,337.9,1372574,0
2017-11-09,335.79,342.34,333.055,341.16,1364239,0
2017-11-10,338.49,343.4,337.21,338.44,869900,0
