Date,Open,High,Low,Close,Volume,OpenInt
2009-12-15,202.49,202.49,202.49,202.49,0,0
2009-12-16,198.74,203.54,187.49,202.49,1342859,0
2009-12-17,202.19,202.19,197.24,200.09,101417,0
2009-12-18,200.69,203.84,198.89,202.49,152835,0
2009-12-21,208.79,208.79,200.99,204.14,119743,0
2009-12-22,203.69,204.14,196.64,202.49,75079,0
2009-12-23,203.24,203.24,200.39,202.49,44761,0
2009-12-24,202.49,202.64,200.24,202.19,14520,0
2009-12-28,202.04,202.49,197.99,201.29,12327,0
2009-12-29,200.39,203.39,198.59,203.39,64793,0
2009-12-30,202.49,212.99,201.89,208.19,154412,0
2009-12-31,208.04,209.69,202.94,207.59,49432,0
2010-01-04,213.44,217.49,205.64,214.49,80602,0
2010-01-05,213.74,229.64,211.94,225.74,83139,0
2010-01-06,224.24,230.24,217.64,222.29,74346,0
2010-01-07,220.79,227.24,218.69,227.24,37132,0
2010-01-08,223.79,232.34,223.34,231.44,37408,0
2010-01-11,231.29,241.04,231.29,235.64,34318,0
2010-01-12,235.94,235.94,223.94,225.59,13176,0
2010-01-13,223.64,231.44,221.99,223.49,23676,0
2010-01-14,221.24,233.84,220.64,231.74,22575,0
2010-01-15,232.94,238.64,225.44,235.64,17836,0
2010-01-19,236.09,238.04,232.64,235.79,32575,0
2010-01-20,231.74,236.69,227.99,232.34,14329,0
2010-01-21,230.54,236.24,218.39,225.14,44247,0
2010-01-22,222.29,228.14,212.99,224.09,80687,0
2010-01-25,229.04,229.04,210.44,220.49,36789,0
2010-01-26,214.64,223.49,214.19,220.19,15308,0
2010-01-27,221.69,221.69,208.49,216.74,19496,0
2010-01-28,219.74,224.24,211.64,215.69,9308,0
2010-01-29,201.74,201.74,177.74,182.84,236373,0
2010-02-01,182.09,192.89,179.99,185.54,67581,0
2010-02-02,186.59,189.44,185.39,188.99,24324,0
2010-02-03,188.69,195.44,179.99,190.64,22731,0
2010-02-04,187.04,192.14,186.29,186.29,17873,0
2010-02-05,185.99,190.19,180.74,188.69,25989,0
2010-02-08,188.69,190.94,183.89,188.99,12466,0
2010-02-09,193.49,193.49,187.04,189.44,14554,0
2010-02-10,190.79,190.79,184.94,189.44,29628,0
2010-02-11,187.94,200.54,187.94,196.79,13013,0
2010-02-12,191.39,194.99,191.39,194.99,8429,0
2010-02-16,197.99,199.49,191.39,193.19,9646,0
2010-02-17,196.34,196.34,187.94,193.34,12138,0
2010-02-18,191.99,194.99,188.54,191.99,9440,0
2010-02-19,189.89,194.99,188.84,192.74,13247,0
2010-02-22,192.59,193.64,188.99,191.39,22314,0
2010-02-23,191.54,193.04,189.29,190.04,48877,0
2010-02-24,191.69,191.69,185.99,188.09,59647,0
2010-02-25,186.44,193.19,185.24,187.04,80504,0
2010-02-26,185.24,191.54,184.49,185.09,14858,0
2010-03-01,185.09,196.19,185.09,195.14,15202,0
2010-03-02,197.09,197.69,185.99,195.59,16275,0
2010-03-03,197.09,198.89,193.49,198.29,20632,0
2010-03-04,199.49,204.74,199.04,203.99,7497,0
2010-03-05,203.69,203.69,192.74,196.94,19930,0
2010-03-08,197.54,201.14,193.49,194.24,11499,0
2010-03-09,192.59,195.74,191.09,192.74,6793,0
2010-03-10,193.94,196.79,193.04,196.79,21480,0
2010-03-11,197.24,200.24,196.79,197.24,15898,0
2010-03-12,196.94,200.24,196.49,198.74,15805,0
2010-03-15,197.84,199.64,196.04,197.24,5550,0
2010-03-16,198.74,215.99,197.84,211.19,35943,0
2010-03-17,211.94,215.39,203.99,209.84,19754,0
2010-03-18,209.24,212.09,196.34,207.59,22172,0
2010-03-19,208.79,217.94,196.49,215.69,53746,0
2010-03-22,214.49,214.79,208.64,212.99,18586,0
2010-03-23,212.39,214.19,208.04,212.24,14850,0
2010-03-24,210.14,210.14,201.29,207.74,26514,0
2010-03-25,209.39,209.99,200.69,203.39,13712,0
2010-03-26,202.94,205.34,198.14,202.49,22898,0
2010-03-29,202.19,208.49,197.09,204.74,24181,0
2010-03-30,207.74,207.74,197.54,202.19,39524,0
2010-03-31,202.19,211.34,199.49,203.99,169485,0
2010-04-01,204.44,205.49,202.49,203.99,15121,0
2010-04-05,205.79,209.99,204.89,209.39,17276,0
2010-04-06,208.79,212.69,206.39,208.64,14612,0
2010-04-07,208.79,210.59,207.29,209.24,12251,0
2010-04-08,208.04,208.94,203.99,207.59,10398,0
2010-04-09,208.19,213.29,204.89,207.89,21169,0
2010-04-12,207.14,208.49,202.19,202.79,14876,0
2010-04-13,201.74,201.89,190.04,192.29,28831,0
2010-04-14,193.34,193.34,190.49,191.99,44691,0
2010-04-15,194.99,211.34,192.74,202.04,109524,0
2010-04-16,202.04,209.69,200.99,209.09,15931,0
2010-04-19,206.54,209.54,202.64,206.54,13317,0
2010-04-20,208.04,208.04,203.39,207.29,18644,0
2010-04-21,208.04,208.04,196.49,199.19,18794,0
2010-04-22,198.44,201.29,193.34,197.99,26245,0
2010-04-23,198.89,200.09,195.44,196.79,24958,0
2010-04-26,197.69,203.39,195.89,201.44,13558,0
2010-04-27,199.34,200.24,193.19,197.09,23779,0
2010-04-28,196.79,196.94,187.64,194.84,12967,0
2010-04-29,194.99,200.39,174.44,179.69,88895,0
2010-04-30,179.09,179.09,165.74,172.64,77888,0
2010-05-03,173.69,174.44,166.64,171.59,31186,0
2010-05-04,169.49,172.94,165.89,165.89,30022,0
2010-05-05,164.54,165.74,154.34,154.49,40007,0
2010-05-06,154.19,156.89,133.04,134.99,98031,0
2010-05-07,142.49,142.49,121.49,125.69,173812,0
2010-05-10,133.49,138.14,127.94,138.14,42984,0
2010-05-11,139.34,141.59,128.39,132.59,37489,0
2010-05-12,132.29,137.09,127.79,136.04,52104,0
2010-05-13,136.79,143.99,133.79,142.94,31727,0
2010-05-14,140.69,143.69,136.64,140.54,31774,0
2010-05-17,140.69,147.59,134.09,135.44,17855,0
2010-05-18,137.09,139.79,132.59,134.69,33467,0
2010-05-19,133.79,135.44,129.44,130.64,119773,0
2010-05-20,128.09,128.99,117.44,118.34,88045,0
2010-05-21,116.09,119.39,107.99,112.94,63863,0
2010-05-24,112.49,118.64,110.69,111.74,33091,0
2010-05-25,108.14,111.59,106.19,109.64,35927,0
2010-05-26,109.94,121.79,109.94,118.64,59355,0
2010-05-27,120.74,121.04,92.395,107.24,245031,0
2010-05-28,107.69,108.59,102.59,104.99,75986,0
2010-06-01,103.34,107.54,96.745,97.795,240666,0
2010-06-02,99.75,109.34,97.495,109.19,162837,0
2010-06-03,106.94,113.99,105.14,109.64,220743,0
2010-06-04,107.24,113.24,105.44,105.74,74749,0
2010-06-07,108.14,110.09,104.69,105.74,73818,0
2010-06-08,106.04,110.09,103.79,109.94,49999,0
2010-06-09,110.99,116.24,109.64,110.84,63823,0
2010-06-10,113.24,119.09,110.99,117.89,53215,0
2010-06-11,117.89,117.89,110.54,111.59,107534,0
2010-06-14,113.09,118.04,109.49,109.64,62777,0
2010-06-15,111.59,118.19,111.44,117.74,52640,0
2010-06-16,115.94,124.34,113.54,119.99,94467,0
2010-06-17,119.99,120.29,113.24,116.69,148735,0
2010-06-18,117.29,119.99,113.39,117.44,60618,0
2010-06-21,118.19,120.59,116.99,119.69,60274,0
2010-06-22,119.99,121.49,109.04,109.79,85992,0
2010-06-23,108.44,109.79,107.54,109.64,45710,0
2010-06-24,109.64,111.44,107.54,109.34,91368,0
2010-06-25,109.19,118.49,107.99,113.99,79430,0
2010-06-28,114.74,116.69,112.04,113.39,23100,0
2010-06-29,112.19,117.74,107.54,113.09,99650,0
2010-06-30,113.09,115.79,110.09,111.74,42417,0
2010-07-01,112.19,114.29,108.59,112.94,54111,0
2010-07-02,113.69,116.39,109.49,110.99,23246,0
2010-07-06,112.04,114.14,105.89,106.94,46523,0
2010-07-07,107.09,109.49,106.19,108.59,63553,0
2010-07-08,109.64,110.99,108.14,109.49,52073,0
2010-07-09,109.49,110.09,104.99,108.44,44001,0
2010-07-12,107.69,109.94,106.79,109.34,21812,0
2010-07-13,109.04,119.99,109.04,118.94,79727,0
2010-07-14,119.54,121.19,116.54,119.99,49314,0
2010-07-15,120.44,122.54,117.74,121.79,49180,0
2010-07-16,121.04,121.04,116.24,120.14,37912,0
2010-07-19,119.69,123.29,118.04,121.19,36940,0
2010-07-20,119.99,123.89,118.49,121.64,21353,0
2010-07-21,123.14,123.59,120.59,121.34,52782,0
2010-07-22,123.74,131.54,122.24,130.79,60239,0
2010-07-23,130.49,133.49,129.44,133.49,41709,0
2010-07-26,132.44,140.09,132.44,140.09,44222,0
2010-07-27,131.99,137.39,130.94,132.89,93464,0
2010-07-28,125.54,129.74,120.89,126.89,52685,0
2010-07-29,126.74,126.74,122.99,123.74,36857,0
2010-07-30,122.69,125.84,121.04,125.39,29580,0
2010-08-02,126.74,133.19,125.99,130.04,28522,0
2010-08-03,130.19,131.24,125.99,126.44,43160,0
2010-08-04,126.59,138.59,126.59,135.89,107906,0
2010-08-05,135.59,136.19,132.89,134.99,27954,0
2010-08-06,134.24,136.04,131.54,134.09,33144,0
2010-08-09,135.74,136.79,131.69,131.84,14108,0
2010-08-10,130.49,130.49,128.09,128.99,18541,0
2010-08-11,127.19,127.34,116.09,116.99,115590,0
2010-08-12,115.19,117.29,110.09,117.29,294927,0
2010-08-13,116.09,117.14,113.24,114.14,46178,0
2010-08-16,113.99,116.39,110.84,111.89,46175,0
2010-08-17,114.74,116.24,113.09,115.04,28076,0
2010-08-18,115.19,116.39,113.54,115.64,33703,0
2010-08-19,114.74,115.34,113.84,114.74,14933,0
2010-08-20,114.59,114.59,110.99,112.64,11882,0
2010-08-23,112.94,114.74,110.09,110.09,11480,0
2010-08-24,109.49,114.14,107.09,113.54,37035,0
2010-08-25,114.14,119.99,110.99,119.69,70402,0
2010-08-26,120.14,123.44,118.64,119.09,40426,0
2010-08-27,119.39,124.34,118.94,122.99,43421,0
2010-08-30,122.84,126.29,121.34,123.74,25233,0
2010-08-31,123.74,125.54,121.34,122.39,68506,0
2010-09-01,125.54,125.54,117.89,120.29,67578,0
2010-09-02,120.29,121.94,115.04,119.54,37897,0
2010-09-03,121.34,122.69,119.39,120.44,21793,0
2010-09-07,120.14,120.44,116.39,118.94,17162,0
2010-09-08,118.94,121.64,118.94,120.59,16215,0
2010-09-09,122.24,122.99,116.84,117.29,15961,0
2010-09-10,116.54,119.69,115.64,118.19,19432,0
2010-09-13,119.54,132.29,117.44,131.54,118634,0
2010-09-14,130.64,133.19,128.09,129.44,52528,0
2010-09-15,129.44,131.84,128.39,128.99,36415,0
2010-09-16,128.24,134.39,128.09,133.49,36206,0
2010-09-17,133.94,142.04,132.89,140.99,205481,0
2010-09-20,140.99,145.04,139.79,144.29,54568,0
2010-09-21,144.89,144.89,140.39,142.49,31566,0
2010-09-22,141.89,142.79,140.39,141.59,48060,0
2010-09-23,140.39,143.39,139.49,142.94,30421,0
2010-09-24,144.74,150.14,143.84,148.34,78613,0
2010-09-27,147.74,147.74,142.49,142.79,18575,0
2010-09-28,142.19,142.49,137.69,141.29,38435,0
2010-09-29,141.29,143.54,140.99,142.04,16656,0
2010-09-30,142.94,144.14,141.29,143.24,26402,0
2010-10-01,145.19,145.94,141.74,142.64,17737,0
2010-10-04,142.49,143.69,139.64,142.49,33053,0
2010-10-05,143.54,144.14,140.24,141.44,36378,0
2010-10-06,141.44,142.49,140.39,142.34,16481,0
2010-10-07,143.24,143.24,139.94,141.59,19459,0
2010-10-08,141.59,142.49,140.54,141.89,17300,0
2010-10-11,141.44,142.04,140.24,141.29,15995,0
2010-10-12,141.29,145.34,138.74,144.89,50256,0
2010-10-13,145.64,146.24,142.49,143.99,26748,0
2010-10-14,143.39,143.39,140.39,141.29,18831,0
2010-10-15,140.99,142.49,139.79,142.49,29971,0
2010-10-18,142.49,143.24,140.99,141.44,20053,0
2010-10-19,139.49,142.34,138.89,139.94,15353,0
2010-10-20,140.09,140.84,137.69,138.29,11298,0
2010-10-21,139.19,140.24,134.84,135.29,18034,0
2010-10-22,135.29,140.99,135.29,140.39,12132,0
2010-10-25,140.99,144.29,139.64,142.34,13873,0
2010-10-26,141.29,142.04,138.29,139.04,7380,0
2010-10-27,137.54,139.64,136.19,139.04,9080,0
2010-10-28,139.79,140.99,136.19,137.39,10529,0
2010-10-29,136.49,139.49,136.49,138.74,6831,0
2010-11-01,139.49,142.49,138.29,142.49,14715,0
2010-11-02,143.99,144.74,142.49,144.44,11761,0
2010-11-03,145.49,148.19,144.14,146.24,25715,0
2010-11-04,148.79,156.74,148.79,152.39,48837,0
2010-11-05,152.24,152.84,149.24,149.99,18606,0
2010-11-08,149.24,155.24,147.59,155.24,15010,0
2010-11-09,155.84,161.39,154.79,159.44,29633,0
2010-11-10,159.29,164.84,155.84,164.39,37426,0
2010-11-11,162.29,163.04,157.49,158.69,15676,0
2010-11-12,152.99,160.94,150.89,157.94,23109,0
2010-11-15,159.29,159.29,150.44,150.74,23752,0
2010-11-16,149.99,150.14,142.19,144.44,28373,0
2010-11-17,144.14,148.34,144.14,145.04,7343,0
2010-11-18,146.24,148.34,146.24,147.89,14193,0
2010-11-19,147.14,157.64,144.44,157.64,19996,0
2010-11-22,157.19,161.24,156.89,159.44,27721,0
2010-11-23,157.49,157.64,152.39,153.89,15090,0
2010-11-24,154.64,157.19,151.34,153.44,13202,0
2010-11-26,152.69,163.94,151.94,161.24,14934,0
2010-11-29,159.44,172.49,156.74,168.74,46379,0
2010-11-30,167.09,174.14,164.99,170.39,54387,0
2010-12-01,173.99,173.99,167.24,173.24,33222,0
2010-12-02,173.39,174.29,170.84,172.19,25357,0
2010-12-03,177.14,194.24,177.14,186.74,157589,0
2010-12-06,187.34,194.69,187.04,191.69,108036,0
2010-12-07,194.69,201.14,191.99,198.89,76873,0
2010-12-08,200.09,202.49,193.49,194.09,44822,0
2010-12-09,195.74,196.19,185.24,193.49,46951,0
2010-12-10,192.89,192.89,187.64,190.64,28989,0
2010-12-13,191.54,196.04,186.59,189.44,27537,0
2010-12-14,188.99,190.04,182.24,185.39,33498,0
2010-12-15,186.89,189.14,183.14,184.04,29229,0
2010-12-16,184.19,184.94,178.79,183.59,50573,0
2010-12-17,182.84,182.84,167.69,174.29,297446,0
2010-12-20,177.44,183.74,174.74,182.09,66775,0
2010-12-21,182.69,184.64,181.49,182.99,20755,0
2010-12-22,184.19,185.24,181.79,182.84,34090,0
2010-12-23,182.09,185.39,176.69,183.29,17859,0
2010-12-27,182.39,184.34,181.19,183.89,9423,0
2010-12-28,184.19,185.09,176.09,177.89,36135,0
2010-12-29,178.64,185.09,178.64,182.99,21796,0
2010-12-30,184.79,185.09,182.24,183.14,20706,0
2010-12-31,184.79,187.79,182.99,183.14,24480,0
2011-01-03,187.49,197.84,186.89,196.04,60738,0
2011-01-04,199.49,203.24,197.09,198.74,47355,0
2011-01-05,197.99,199.34,194.24,198.14,31126,0
2011-01-06,198.14,199.49,196.64,198.59,37581,0
2011-01-07,198.29,201.74,196.34,198.74,45728,0
2011-01-10,197.99,202.49,196.79,199.94,32587,0
2011-01-11,200.69,204.74,199.34,204.59,68805,0
2011-01-12,206.09,206.84,202.04,205.19,33598,0
2011-01-13,204.14,205.64,201.44,205.19,24540,0
2011-01-14,203.84,204.44,199.64,200.84,16092,0
2011-01-18,201.29,203.09,198.59,199.49,16924,0
2011-01-19,201.29,202.64,195.59,195.89,31037,0
2011-01-20,195.14,195.44,186.89,190.04,23449,0
2011-01-21,192.29,192.89,187.49,192.74,25548,0
2011-01-24,193.19,199.94,190.34,190.49,58883,0
2011-01-25,189.59,192.89,186.59,186.74,49274,0
2011-01-26,188.39,194.69,185.84,194.24,33012,0
2011-01-27,198.14,202.94,195.59,197.54,40967,0
2011-01-28,197.24,199.94,191.39,191.99,18891,0
2011-01-31,192.29,203.99,191.24,203.24,34729,0
2011-02-01,203.99,209.99,201.44,209.09,45165,0
2011-02-02,209.84,214.49,206.24,207.74,29274,0
2011-02-03,207.44,210.14,205.94,210.14,21632,0
2011-02-04,209.24,210.74,204.89,205.19,25100,0
2011-02-07,205.64,209.24,205.49,206.99,9766,0
2011-02-08,206.84,208.19,204.29,206.24,15536,0
2011-02-09,203.99,205.49,200.54,202.49,23632,0
2011-02-10,200.24,204.74,199.79,204.44,9424,0
2011-02-11,203.24,207.29,202.19,205.79,38395,0
2011-02-14,205.04,209.39,204.74,208.79,16609,0
2011-02-15,208.49,212.09,207.29,211.49,13258,0
2011-02-16,212.54,214.49,211.19,211.94,26509,0
2011-02-18,216.74,225.44,214.79,223.04,36939,0
2011-02-22,221.24,230.54,218.24,222.29,40335,0
2011-02-23,220.64,225.44,220.04,224.09,19671,0
2011-02-24,224.39,228.74,219.89,220.04,30597,0
2011-02-25,223.19,229.64,223.19,227.09,23576,0
2011-02-28,230.54,238.34,227.39,234.89,40163,0
2011-03-01,230.54,235.34,222.29,225.14,33444,0
2011-03-02,224.84,228.29,222.14,225.44,30618,0
2011-03-03,226.79,227.39,222.89,226.34,27005,0
2011-03-04,226.94,227.09,223.64,224.24,26117,0
2011-03-07,226.34,231.89,224.69,230.24,24242,0
2011-03-08,229.34,229.79,223.64,229.04,21999,0
2011-03-09,226.49,232.34,224.24,225.44,18975,0
2011-03-10,221.99,223.19,212.54,213.74,53466,0
2011-03-11,214.19,224.39,210.14,222.74,26081,0
2011-03-14,219.89,225.89,215.99,223.49,32845,0
2011-03-15,215.24,221.54,209.39,217.94,53055,0
2011-03-16,217.79,223.94,213.74,214.34,60860,0
2011-03-17,217.34,222.74,216.89,220.79,32376,0
2011-03-18,223.64,230.09,222.74,223.49,220195,0
2011-03-21,228.89,231.59,220.79,227.54,44997,0
2011-03-22,228.59,233.09,226.34,232.34,22617,0
2011-03-23,232.49,233.24,224.99,226.04,19205,0
2011-03-24,227.54,231.74,223.79,228.89,27168,0
2011-03-25,229.49,231.74,225.14,230.24,21899,0
2011-03-28,230.99,234.89,228.44,228.44,19939,0
2011-03-29,227.54,236.99,227.09,236.99,25067,0
2011-03-30,237.74,250.34,237.44,249.74,53348,0
2011-03-31,250.34,257.09,249.14,252.14,72750,0
2011-04-01,254.99,258.29,249.59,249.59,43900,0
2011-04-04,250.49,251.39,241.19,241.64,23311,0
2011-04-05,233.39,236.69,229.49,232.49,76745,0
2011-04-06,233.69,235.64,225.29,226.79,42925,0
2011-04-07,227.24,229.94,224.99,227.84,42493,0
2011-04-08,230.24,235.49,227.39,230.84,60363,0
2011-04-11,227.99,228.74,211.04,212.99,98547,0
2011-04-12,210.44,213.59,209.84,212.69,1019627,0
2011-04-13,214.49,219.44,212.99,217.79,205354,0
2011-04-14,213.74,216.14,206.99,210.14,110237,0
2011-04-15,210.29,212.99,208.64,210.29,156132,0
2011-04-18,206.54,206.84,197.69,198.44,87230,0
2011-04-19,199.19,202.19,196.64,202.19,78519,0
2011-04-20,205.79,207.44,202.19,202.94,49921,0
2011-04-21,203.84,206.84,198.59,206.39,35018,0
2011-04-25,206.54,208.34,204.14,206.39,49136,0
2011-04-26,206.99,211.34,205.19,211.04,204827,0
2011-04-27,212.54,212.54,204.74,206.99,49589,0
2011-04-28,206.09,210.44,204.44,208.34,46316,0
2011-04-29,207.44,210.89,207.14,209.99,100505,0
2011-05-02,210.59,216.74,209.39,212.99,98899,0
2011-05-03,211.04,215.69,206.54,209.99,104072,0
2011-05-04,210.29,211.79,206.99,209.99,157447,0
2011-05-05,207.14,210.14,202.49,208.49,126939,0
2011-05-06,209.84,213.74,201.29,204.44,53806,0
2011-05-09,205.49,212.24,200.69,208.49,62679,0
2011-05-10,212.54,218.09,210.59,217.49,83172,0
2011-05-11,217.34,217.34,207.59,208.19,61832,0
2011-05-12,206.84,209.39,200.69,205.79,77398,0
2011-05-13,206.84,208.04,202.79,203.54,34558,0
2011-05-16,202.94,207.74,199.79,200.69,74877,0
2011-05-17,200.39,201.89,194.54,200.09,45461,0
2011-05-18,202.04,215.39,201.14,215.39,96474,0
2011-05-19,217.19,218.99,208.34,210.74,40192,0
2011-05-20,210.29,216.14,204.74,214.79,46945,0
2011-05-23,210.74,210.89,205.79,205.79,52258,0
2011-05-24,208.34,210.89,205.79,210.14,51628,0
2011-05-25,209.09,214.79,208.49,212.54,30311,0
2011-05-26,211.49,215.69,207.44,213.59,58495,0
2011-05-27,215.54,217.34,210.29,212.84,33470,0
2011-05-31,216.29,217.49,211.19,215.84,36900,0
2011-06-01,214.94,216.59,203.24,203.39,29426,0
2011-06-02,202.94,206.99,202.49,204.44,48476,0
2011-06-03,201.14,205.94,197.84,203.99,32984,0
2011-06-06,202.64,203.99,187.34,187.49,46625,0
2011-06-07,189.59,189.59,180.44,186.14,67816,0
2011-06-08,185.69,194.39,185.39,188.24,62561,0
2011-06-09,190.79,198.74,190.79,196.49,46057,0
2011-06-10,194.39,195.89,191.09,191.24,46809,0
2011-06-13,191.84,193.49,186.29,188.69,138939,0
2011-06-14,191.24,193.64,189.29,191.09,31778,0
2011-06-15,188.54,197.09,187.34,190.34,43164,0
2011-06-16,189.14,189.44,181.49,185.84,58452,0
2011-06-17,186.89,188.24,182.09,185.84,94190,0
2011-06-20,188.24,190.64,185.09,188.69,68824,0
2011-06-21,189.89,197.69,189.89,196.19,55868,0
2011-06-22,194.69,200.99,192.89,197.84,49325,0
2011-06-23,192.59,194.84,185.99,192.89,53869,0
2011-06-24,193.49,201.44,193.34,197.69,247536,0
2011-06-27,197.09,197.09,189.89,191.24,48286,0
2011-06-28,191.99,196.94,190.79,196.79,61337,0
2011-06-29,199.04,207.44,198.74,204.59,55817,0
2011-06-30,204.89,209.24,203.24,204.44,42158,0
2011-07-01,204.44,210.59,199.49,210.14,46773,0
2011-07-05,208.94,210.44,207.14,209.84,56063,0
2011-07-06,208.79,211.94,206.09,211.34,64495,0
2011-07-07,213.74,216.44,212.24,214.94,31057,0
2011-07-08,211.34,215.24,210.59,214.04,23179,0
2011-07-11,210.59,210.59,203.24,204.74,39485,0
2011-07-12,203.09,208.79,202.79,205.04,58128,0
2011-07-13,204.44,211.94,204.29,207.74,33440,0
2011-07-14,210.89,211.19,202.49,202.64,56336,0
2011-07-15,206.24,215.99,206.24,214.49,49049,0
2011-07-18,213.74,214.34,207.59,211.04,37285,0
2011-07-19,213.29,218.84,213.14,218.54,34534,0
2011-07-20,220.04,220.04,215.24,218.84,37890,0
2011-07-21,219.29,221.24,217.94,220.34,34938,0
2011-07-22,221.39,223.04,218.84,221.69,49503,0
2011-07-25,217.79,222.74,215.84,220.64,27066,0
2011-07-26,220.19,220.94,216.59,216.89,24638,0
2011-07-27,214.49,215.39,193.49,197.99,182161,0
2011-07-28,197.99,198.44,188.99,188.99,86176,0
2011-07-29,186.74,187.49,182.54,184.79,106827,0
2011-08-01,189.74,193.64,185.24,189.29,77038,0
2011-08-02,187.49,192.29,182.09,182.09,57289,0
2011-08-03,182.09,183.44,171.29,176.24,102459,0
2011-08-04,172.34,172.34,150.44,151.34,153899,0
2011-08-05,153.59,157.64,136.79,149.99,128310,0
2011-08-08,143.09,145.19,128.09,131.24,136159,0
2011-08-09,135.29,139.04,129.14,134.99,143920,0
2011-08-10,133.04,143.54,130.64,134.24,161117,0
2011-08-11,135.89,151.19,132.74,148.64,109287,0
2011-08-12,152.39,154.79,147.89,149.09,67986,0
2011-08-15,152.69,161.39,151.94,161.39,41397,0
2011-08-16,158.39,159.44,148.49,148.94,80731,0
2011-08-17,151.19,155.39,150.14,151.34,54467,0
2011-08-18,146.84,146.84,134.54,136.64,60280,0
2011-08-19,133.64,138.44,129.89,130.34,41040,0
2011-08-22,133.79,134.99,125.24,127.64,79010,0
2011-08-23,128.99,137.09,125.84,137.09,116743,0
2011-08-24,136.19,137.54,131.54,134.99,54863,0
2011-08-25,136.94,137.99,130.19,133.19,61305,0
2011-08-26,131.24,135.74,127.94,134.84,46531,0
2011-08-29,139.19,141.14,137.54,140.69,45187,0
2011-08-30,138.89,142.64,137.24,142.64,50872,0
2011-08-31,143.99,147.14,142.04,145.04,49452,0
2011-09-01,146.24,146.24,141.44,142.49,51651,0
2011-09-02,136.94,143.39,135.14,141.59,76381,0
2011-09-06,136.64,142.64,135.74,141.14,76253,0
2011-09-07,144.14,153.89,142.79,151.79,55375,0
2011-09-08,149.99,157.04,148.34,152.99,57633,0
2011-09-09,151.79,155.84,148.64,150.44,58412,0
2011-09-12,146.84,152.39,146.69,151.04,70619,0
2011-09-13,151.49,153.44,148.49,152.69,47986,0
2011-09-14,153.44,153.89,148.94,151.79,39356,0
2011-09-15,153.89,158.54,152.24,157.34,32060,0
2011-09-16,156.74,159.14,150.44,156.89,89583,0
2011-09-19,150.59,152.54,147.14,151.94,65638,0
2011-09-20,154.49,155.54,143.54,143.54,89884,0
2011-09-21,143.24,144.44,131.24,131.69,82954,0
2011-09-22,127.19,127.34,114.59,118.64,106697,0
2011-09-23,117.14,119.39,113.69,114.74,45727,0
2011-09-26,116.84,127.34,112.64,127.34,80462,0
2011-09-27,131.24,137.69,129.74,131.09,51265,0
2011-09-28,131.54,132.14,119.39,119.99,43684,0
2011-09-29,123.74,124.79,115.19,119.84,98479,0
2011-09-30,116.84,120.74,114.74,115.64,53508,0
2011-10-03,114.14,114.74,103.19,105.89,72031,0
2011-10-04,102.29,111.59,94.495,110.99,88560,0
2011-10-05,110.84,117.74,108.89,116.84,63837,0
2011-10-06,116.84,120.59,114.74,116.54,40754,0
2011-10-07,118.19,119.84,112.04,116.54,49171,0
2011-10-10,119.39,132.44,119.39,131.54,48488,0
2011-10-11,130.04,135.74,127.49,132.89,64106,0
2011-10-12,135.14,139.64,133.79,137.84,52913,0
2011-10-13,136.94,140.39,134.84,138.59,46227,0
2011-10-14,141.74,147.29,141.14,147.29,42595,0
2011-10-17,147.29,153.59,147.29,149.09,86885,0
2011-10-18,149.24,163.19,144.89,161.39,84727,0
2011-10-19,162.29,164.99,152.39,152.54,72940,0
2011-10-20,151.64,153.14,146.39,151.19,56469,0
2011-10-21,153.59,157.94,150.14,152.24,54982,0
2011-10-24,153.89,158.99,153.14,157.04,60431,0
2011-10-25,156.59,157.49,148.34,148.49,55638,0
2011-10-26,152.99,156.44,147.74,154.19,62696,0
2011-10-27,160.79,170.09,157.64,166.19,83552,0
2011-10-28,164.24,173.09,164.24,168.44,39571,0
2011-10-31,163.94,164.69,151.49,154.79,88515,0
2011-11-01,145.19,145.19,131.99,140.69,141748,0
2011-11-02,145.64,149.69,142.79,149.24,47386,0
2011-11-03,153.44,158.69,146.99,156.59,74122,0
2011-11-04,154.94,160.19,152.54,159.59,45468,0
2011-11-07,159.14,163.19,156.89,159.29,52988,0
2011-11-08,160.49,164.09,154.79,163.94,45259,0
2011-11-09,157.04,158.39,149.54,150.44,52016,0
2011-11-10,153.74,157.34,146.39,154.94,52509,0
2011-11-11,156.59,158.99,153.89,156.59,26299,0
2011-11-14,156.29,158.84,152.69,157.34,49130,0
2011-11-15,156.59,161.39,153.74,159.74,44576,0
2011-11-16,158.24,167.39,157.04,161.09,68652,0
2011-11-17,160.34,160.49,146.54,147.29,48950,0
2011-11-18,148.94,154.64,147.29,151.94,33727,0
2011-11-21,148.34,148.79,141.74,146.84,41955,0
2011-11-22,146.39,150.29,143.99,146.24,40549,0
2011-11-23,142.64,142.94,136.49,136.64,51178,0
2011-11-25,135.44,140.24,132.29,134.54,18099,0
2011-11-28,140.99,151.34,140.39,150.74,60218,0
2011-11-29,150.74,153.89,147.89,150.74,54513,0
2011-11-30,159.59,164.99,156.14,160.34,61516,0
2011-12-01,159.89,160.79,153.89,157.04,58891,0
2011-12-02,160.64,164.09,158.09,158.39,40871,0
2011-12-05,164.69,167.84,160.64,162.74,56566,0
2011-12-06,163.34,164.84,158.99,163.34,49250,0
2011-12-07,162.14,162.14,155.99,157.19,53171,0
2011-12-08,155.99,156.59,148.34,149.24,42112,0
2011-12-09,150.44,158.84,150.44,157.64,44387,0
2011-12-12,155.09,155.99,145.94,147.29,67941,0
2011-12-13,149.69,156.29,142.34,146.09,35360,0
2011-12-14,143.84,143.84,131.54,131.99,101486,0
2011-12-15,137.09,142.94,134.69,134.99,144141,0
2011-12-16,138.14,167.54,137.84,164.99,270280,0
2011-12-19,163.64,163.64,150.29,151.49,119148,0
2011-12-20,166.34,209.84,163.04,207.74,529163,0
2011-12-21,222.44,233.99,213.89,231.44,438054,0
2011-12-22,232.49,243.59,230.54,239.69,187815,0
2011-12-23,241.79,243.59,231.14,237.74,63743,0
2011-12-27,239.24,242.24,233.24,239.69,52862,0
2011-12-28,237.29,239.39,225.89,228.74,87414,0
2011-12-29,229.49,236.84,228.74,234.29,48450,0
2011-12-30,233.54,236.84,230.69,232.79,37634,0
2012-01-03,236.69,247.34,235.64,242.84,99733,0
2012-01-04,242.24,248.39,235.49,244.94,121600,0
2012-01-05,240.14,245.39,236.39,242.24,88872,0
2012-01-06,245.24,245.99,238.49,239.09,49708,0
2012-01-09,238.94,240.74,234.44,237.89,60713,0
2012-01-10,258.14,284.99,252.14,270.74,380845,0
2012-01-11,274.34,284.54,268.79,274.04,192353,0
2012-01-12,273.59,292.19,273.59,284.39,155543,0
2012-01-13,279.44,284.09,277.49,281.09,89132,0
2012-01-17,288.74,306.73,288.74,299.24,150085,0
2012-01-18,301.18,302.23,296.39,301.78,87732,0
2012-01-19,303.43,310.03,296.54,299.99,65936,0
2012-01-20,298.34,304.78,296.39,299.99,44733,0
2012-01-23,301.18,315.88,298.64,301.03,192079,0
2012-01-24,299.69,305.68,293.69,300.58,85251,0
2012-01-25,301.78,310.03,295.34,309.13,137640,0
2012-01-26,312.58,314.53,300.13,302.23,50306,0
2012-01-27,304.03,312.28,301.78,306.43,72282,0
2012-01-30,304.03,304.03,293.09,300.88,67186,0
2012-01-31,307.48,309.43,297.14,300.58,49282,0
2012-02-01,305.53,307.93,299.24,302.23,87031,0
2012-02-02,304.93,305.98,296.84,299.99,103901,0
2012-02-03,305.98,316.18,303.28,312.58,115574,0
2012-02-06,308.98,334.93,307.78,332.83,125429,0
2012-02-07,331.93,336.13,328.48,334.18,81647,0
2012-02-08,338.08,353.68,336.13,351.88,176610,0
2012-02-09,354.88,366.13,352.03,358.48,189031,0
2012-02-10,508.32,547.62,453.73,475.18,1228230,0
2012-02-13,485.23,497.83,469.63,478.93,342035,0
2012-02-14,473.68,482.08,458.23,480.58,243310,0
2012-02-15,485.38,491.68,475.03,479.98,143079,0
2012-02-16,481.18,524.97,480.13,514.77,274678,0
2012-02-17,511.92,518.67,495.43,510.42,201309,0
2012-02-21,485.23,485.23,458.53,479.53,342968,0
2012-02-22,478.48,493.78,476.68,477.13,182171,0
2012-02-23,464.98,464.98,427.03,436.33,446424,0
2012-02-24,436.63,458.38,435.73,457.48,1576869,0
2012-02-27,452.98,471.58,451.78,461.68,336396,0
2012-02-28,456.58,466.93,448.33,451.78,206260,0
2012-02-29,455.23,462.58,442.48,450.88,579823,0
2012-03-01,455.23,475.03,450.88,464.98,262462,0
2012-03-02,473.23,474.73,449.98,458.98,205031,0
2012-03-05,456.73,460.48,442.93,453.43,143753,0
2012-03-06,444.58,445.63,436.78,443.08,189504,0
2012-03-07,442.78,454.93,440.23,445.93,112110,0
2012-03-08,451.33,457.33,446.38,454.63,108781,0
2012-03-09,454.48,457.03,444.58,448.63,86657,0
2012-03-12,450.28,453.13,442.48,445.63,82605,0
2012-03-13,450.13,457.63,443.23,453.58,121029,0
2012-03-14,452.83,472.48,443.98,454.33,188976,0
2012-03-15,456.43,462.58,446.38,454.63,153844,0
2012-03-16,453.88,486.88,452.68,486.13,381665,0
2012-03-19,485.38,502.62,475.18,495.43,185967,0
2012-03-20,486.73,493.78,465.13,473.38,153989,0
2012-03-21,484.48,484.78,466.48,472.93,93689,0
2012-03-22,464.98,466.33,449.98,459.88,91428,0
2012-03-23,458.53,466.03,451.78,458.83,93019,0
2012-03-26,466.48,469.78,460.63,463.48,110349,0
2012-03-27,462.43,462.73,446.53,449.38,127491,0
2012-03-28,445.03,446.53,430.03,435.88,220158,0
2012-03-29,434.83,446.83,427.63,443.83,93948,0
2012-03-30,445.48,460.18,443.23,450.43,131853,0
2012-04-02,448.03,465.88,443.08,449.98,129016,0
2012-04-03,451.78,470.38,446.98,470.38,204248,0
2012-04-04,460.78,466.78,449.98,455.83,115280,0
2012-04-05,452.83,462.73,449.23,455.23,58468,0
2012-04-09,445.63,452.23,438.43,448.03,76974,0
2012-04-10,446.38,450.58,427.33,430.63,192162,0
2012-04-11,436.63,439.33,427.18,429.88,105003,0
2012-04-12,431.08,451.33,431.08,443.53,87320,0
2012-04-13,439.78,441.28,423.88,425.68,122793,0
2012-04-16,419.53,419.53,377.23,395.23,564882,0
2012-04-17,410.08,428.53,405.13,411.58,196915,0
2012-04-18,406.78,406.78,395.08,401.38,220490,0
2012-04-19,404.98,411.43,402.13,403.03,135233,0
2012-04-20,405.58,413.08,400.78,401.98,124115,0
2012-04-23,396.58,398.98,385.18,395.68,85934,0
2012-04-24,395.83,402.43,390.58,396.13,78831,0
2012-04-25,398.98,410.53,398.08,407.98,120685,0
2012-04-26,406.03,411.43,404.53,407.68,103924,0
2012-04-27,409.48,410.98,402.58,404.68,110246,0
2012-04-30,404.38,406.03,397.78,401.38,80137,0
2012-05-01,379.63,395.68,362.68,384.88,354604,0
2012-05-02,385.18,385.18,360.73,371.23,223679,0
2012-05-03,373.78,373.78,356.98,358.03,126609,0
2012-05-04,355.93,355.93,336.58,340.48,238161,0
2012-05-07,337.48,341.83,331.63,338.98,183664,0
2012-05-08,335.98,337.33,326.53,336.88,148522,0
2012-05-09,327.13,339.88,322.18,337.03,207059,0
2012-05-10,341.98,360.58,341.98,353.08,182185,0
2012-05-11,347.08,358.48,341.98,349.33,170560,0
2012-05-14,340.33,344.68,328.33,329.98,164423,0
2012-05-15,327.88,333.73,318.28,320.98,130735,0
2012-05-16,320.68,329.68,318.28,318.58,188932,0
2012-05-17,319.48,323.08,299.84,302.98,144074,0
2012-05-18,304.93,307.48,296.84,302.68,146208,0
2012-05-21,303.73,325.33,303.73,322.33,129337,0
2012-05-22,322.33,325.48,310.48,313.78,184911,0
2012-05-23,309.58,337.18,303.58,334.03,240511,0
2012-05-24,331.63,340.93,322.18,330.28,195743,0
2012-05-25,321.73,332.23,321.73,330.13,91396,0
2012-05-29,334.18,348.43,331.18,348.43,138600,0
2012-05-30,339.13,341.23,324.88,332.68,140877,0
2012-05-31,331.63,342.13,326.38,339.73,189801,0
2012-06-01,334.03,334.33,311.38,316.18,174412,0
2012-06-04,319.18,324.43,305.08,319.78,160983,0
2012-06-05,317.38,343.18,317.38,339.88,143885,0
2012-06-06,344.98,357.58,344.98,352.48,119135,0
2012-06-07,359.53,362.83,338.23,340.78,150045,0
2012-06-08,335.38,343.18,324.43,340.93,136752,0
2012-06-11,346.18,352.48,337.78,338.98,137471,0
2012-06-12,343.93,350.38,338.08,345.43,165974,0
2012-06-13,336.13,336.13,322.03,325.03,253326,0
2012-06-14,327.28,334.63,320.08,328.03,249897,0
2012-06-15,328.33,329.98,320.53,329.83,181151,0
2012-06-18,325.03,330.58,322.33,326.08,132870,0
2012-06-19,329.23,336.73,328.03,330.73,144767,0
2012-06-20,329.68,332.23,318.43,324.58,142777,0
2012-06-21,323.98,326.68,302.38,303.73,105597,0
2012-06-22,304.63,314.83,300.13,310.33,354356,0
2012-06-25,303.43,311.53,295.19,309.88,107227,0
2012-06-26,309.28,322.63,309.28,319.63,150612,0
2012-06-27,320.83,330.28,319.48,327.73,107160,0
2012-06-28,324.13,332.38,319.93,328.78,106894,0
2012-06-29,338.38,361.03,338.38,352.48,177169,0
2012-07-02,349.63,366.73,342.43,365.68,101312,0
2012-07-03,369.28,384.28,367.93,381.58,102133,0
2012-07-05,380.38,380.38,368.68,375.43,153044,0
2012-07-06,366.13,377.23,363.58,372.88,144050,0
2012-07-09,374.08,381.88,371.23,376.03,98158,0
2012-07-10,377.23,381.13,364.33,370.48,115495,0
2012-07-11,371.68,382.18,370.63,373.78,179014,0
2012-07-12,366.88,368.38,354.73,364.18,147541,0
2012-07-13,366.58,368.38,359.98,366.73,91544,0
2012-07-16,365.53,367.78,358.78,359.98,108219,0
2012-07-17,364.93,366.28,354.43,362.98,125289,0
2012-07-18,359.98,366.13,355.18,356.38,96865,0
2012-07-19,360.28,365.98,358.18,361.03,102638,0
2012-07-20,360.58,361.03,350.83,353.83,73737,0
2012-07-23,341.23,349.18,331.03,347.38,90020,0
2012-07-24,347.98,350.08,336.43,341.53,98329,0
2012-07-25,342.73,345.73,331.93,338.83,64711,0
2012-07-26,347.23,355.93,345.43,350.68,75927,0
2012-07-27,354.13,372.58,349.93,366.13,97421,0
2012-07-30,364.18,371.38,358.78,362.23,64949,0
2012-07-31,394.48,430.33,373.33,376.48,616937,0
2012-08-01,380.53,389.98,373.48,375.58,174361,0
2012-08-02,371.23,372.28,348.73,355.78,125861,0
2012-08-03,360.58,363.28,332.08,337.93,236579,0
2012-08-06,339.73,352.93,338.83,341.08,78139,0
2012-08-07,344.23,352.18,334.48,336.28,122118,0
2012-08-08,336.88,339.43,324.43,326.68,152673,0
2012-08-09,326.38,330.88,315.73,323.98,197114,0
2012-08-10,320.83,327.13,319.18,319.48,119118,0
2012-08-13,319.78,321.73,308.83,311.68,163163,0
2012-08-14,324.13,355.33,323.98,354.43,419773,0
2012-08-15,353.83,361.18,348.13,359.98,153776,0
2012-08-16,362.98,362.98,349.33,360.43,101760,0
2012-08-17,358.03,360.43,354.58,358.48,69110,0
2012-08-20,355.03,355.93,340.93,341.68,70763,0
2012-08-21,341.68,354.73,338.53,342.28,90022,0
2012-08-22,342.28,348.13,336.88,346.63,45194,0
2012-08-23,344.83,347.53,337.33,338.53,56778,0
2012-08-24,335.83,339.73,331.18,335.53,50524,0
2012-08-27,338.53,341.08,332.08,332.08,46898,0
2012-08-28,331.93,336.28,329.23,334.03,68729,0
2012-08-29,335.98,337.78,332.53,335.53,63597,0
2012-08-30,331.93,333.28,326.98,333.28,91948,0
2012-08-31,335.08,340.63,328.18,340.63,121934,0
2012-09-04,340.63,346.63,334.48,344.23,66793,0
2012-09-05,344.53,348.28,337.33,338.23,62237,0
2012-09-06,342.13,352.03,339.88,346.93,88685,0
2012-09-07,349.03,360.13,347.23,356.38,88066,0
2012-09-10,355.18,357.73,346.78,347.38,49796,0
2012-09-11,347.08,348.58,333.73,338.83,152613,0
2012-09-12,346.93,348.73,337.78,346.63,116060,0
2012-09-13,339.88,354.28,333.28,351.58,120674,0
2012-09-14,353.98,372.13,353.98,371.23,131710,0
2012-09-17,372.13,391.03,366.58,369.13,156735,0
2012-09-18,365.38,367.03,356.38,361.63,52579,0
2012-09-19,359.83,360.73,345.88,350.68,83129,0
2012-09-20,347.23,361.18,341.38,356.83,80100,0
2012-09-21,361.93,371.98,357.28,370.63,165648,0
2012-09-24,360.28,360.73,335.23,340.33,287072,0
2012-09-25,341.38,347.98,331.48,331.48,116880,0
2012-09-26,329.08,331.03,322.93,325.18,76062,0
2012-09-27,328.48,334.33,323.68,332.38,53072,0
2012-09-28,332.08,337.03,330.13,334.03,80885,0
2012-10-01,336.43,339.43,332.08,333.28,53019,0
2012-10-02,335.53,335.68,326.08,328.18,49377,0
2012-10-03,327.73,329.23,321.58,325.33,65933,0
2012-10-04,328.18,332.68,321.13,327.58,59784,0
2012-10-05,328.78,331.93,321.73,323.53,42990,0
2012-10-08,319.78,323.98,312.13,323.38,63147,0
2012-10-09,321.73,332.23,320.38,328.18,67751,0
2012-10-10,326.83,331.18,318.13,320.53,57093,0
2012-10-11,323.98,325.18,312.43,316.33,76320,0
2012-10-12,315.13,317.68,305.38,308.98,103820,0
2012-10-15,309.73,314.68,300.58,314.08,96457,0
2012-10-16,316.03,320.08,314.08,319.18,60862,0
2012-10-17,318.73,321.13,310.78,314.38,77355,0
2012-10-18,318.43,331.48,317.53,329.83,127997,0
2012-10-19,333.28,338.53,321.73,325.93,92902,0
2012-10-22,324.88,326.23,310.48,316.48,94018,0
2012-10-23,309.88,315.88,299.24,309.43,108415,0
2012-10-24,310.63,313.78,301.03,301.93,93558,0
2012-10-25,304.48,310.33,301.18,309.73,91796,0
2012-10-26,309.13,318.58,308.23,311.53,69934,0
2012-10-31,311.53,319.93,306.88,312.13,89934,0
2012-11-01,312.43,313.18,300.88,310.18,110924,0
2012-11-02,312.73,316.48,305.98,308.08,71577,0
2012-11-05,308.83,312.73,303.28,308.08,76184,0
2012-11-06,310.18,319.48,308.38,317.38,70617,0
2012-11-07,311.83,314.68,307.48,311.23,97872,0
2012-11-08,312.13,313.48,303.28,303.58,63847,0
2012-11-09,302.08,313.33,299.24,309.88,73024,0
2012-11-12,309.73,311.53,304.33,307.03,51363,0
2012-11-13,304.03,311.38,302.23,303.73,84504,0
2012-11-14,305.68,306.28,300.13,302.08,80554,0
2012-11-15,301.63,306.73,298.49,301.63,97105,0
2012-11-16,302.08,313.48,300.73,308.83,83297,0
2012-11-19,310.03,329.83,310.03,325.93,160650,0
2012-11-20,324.88,330.28,319.48,325.63,60292,0
2012-11-21,327.43,328.33,323.08,325.18,29652,0
2012-11-23,327.88,329.08,322.93,327.88,13585,0
2012-11-26,324.58,328.63,323.23,327.58,57995,0
2012-11-27,323.53,341.83,321.58,335.08,132831,0
2012-11-28,330.88,344.68,329.68,344.53,138537,0
2012-11-29,346.18,352.93,345.28,349.78,87027,0
2012-11-30,350.23,355.93,347.83,349.78,143216,0
2012-12-03,351.13,357.88,351.13,353.98,86744,0
2012-12-04,352.63,358.78,350.68,356.68,90686,0
2012-12-05,390.43,424.78,383.53,423.13,469939,0
2012-12-06,418.03,441.73,418.03,428.53,261789,0
2012-12-07,432.88,434.08,423.13,425.68,109799,0
2012-12-10,423.28,426.73,409.33,415.63,120070,0
2012-12-11,418.93,419.98,408.13,411.73,104528,0
2012-12-12,366.73,388.33,364.93,381.73,1602192,0
2012-12-13,381.73,381.73,374.53,375.58,298599,0
2012-12-14,379.48,386.38,373.18,375.58,172812,0
2012-12-17,375.58,380.53,374.08,380.38,154746,0
2012-12-18,383.08,388.78,380.23,385.93,146061,0
2012-12-19,386.98,386.98,378.58,378.88,146813,0
2012-12-20,380.08,384.88,377.98,381.43,116790,0
2012-12-21,375.28,382.48,371.98,375.73,159023,0
2012-12-24,374.68,377.98,371.68,372.58,22860,0
2012-12-26,375.13,377.83,369.73,369.73,50484,0
2012-12-27,371.08,373.48,363.43,367.78,92412,0
2012-12-28,365.68,365.83,359.38,360.13,85562,0
2012-12-31,359.38,369.88,354.58,368.38,122972,0
2013-01-02,378.13,385.78,372.88,379.93,228004,0
2013-01-03,375.88,393.13,372.73,386.23,229629,0
2013-01-04,388.93,398.23,386.23,396.43,179884,0
2013-01-07,390.13,396.88,389.08,394.03,107162,0
2013-01-08,393.58,393.58,386.08,388.48,159189,0
2013-01-09,389.23,394.93,387.28,391.93,188128,0
2013-01-10,394.63,401.98,393.13,398.38,226504,0
2013-01-11,396.58,403.18,396.58,401.83,159156,0
2013-01-14,398.98,401.38,392.98,399.88,126479,0
2013-01-15,396.73,404.98,396.73,401.23,175666,0
2013-01-16,376.48,379.48,371.38,372.58,1842473,0
2013-01-17,374.38,376.48,370.48,371.98,412307,0
2013-01-18,371.83,375.43,363.28,369.88,331249,0
2013-01-22,371.53,371.53,359.98,365.23,410056,0
2013-01-23,365.38,368.38,360.13,363.73,214024,0
2013-01-24,363.73,368.83,361.18,366.28,263283,0
2013-01-25,367.78,371.23,363.13,367.03,340625,0
2013-01-28,370.18,373.03,363.58,370.63,271670,0
2013-01-29,368.53,371.23,364.63,367.33,253687,0
2013-01-30,367.48,371.23,362.38,365.08,254300,0
2013-01-31,365.83,367.93,361.63,363.13,193978,0
2013-02-01,365.38,369.88,363.88,367.18,219368,0
2013-02-04,365.23,368.23,361.33,363.13,194140,0
2013-02-05,365.53,371.98,362.23,370.03,213041,0
2013-02-06,367.93,371.23,366.13,369.73,157148,0
2013-02-07,369.73,374.68,367.93,370.33,215104,0
2013-02-08,371.98,377.68,368.68,376.33,222730,0
2013-02-11,377.53,384.28,371.98,375.43,172226,0
2013-02-12,377.23,377.23,372.43,376.48,152415,0
2013-02-13,375.58,379.18,374.83,377.23,182287,0
2013-02-14,375.13,381.58,373.63,379.48,204433,0
2013-02-15,381.43,381.58,372.88,376.33,317545,0
2013-02-19,376.48,379.48,375.73,378.28,142940,0
2013-02-20,378.73,383.08,362.98,363.43,247424,0
2013-02-21,361.63,361.78,350.23,356.68,211181,0
2013-02-22,358.03,361.93,355.18,360.43,152678,0
2013-02-25,364.33,372.28,353.83,354.13,210471,0
2013-02-26,359.68,364.33,333.73,346.33,333320,0
2013-02-27,344.98,377.53,344.98,374.38,439592,0
2013-02-28,373.48,377.38,367.63,370.03,245302,0
2013-03-01,367.48,371.38,360.88,368.38,121376,0
2013-03-04,366.13,367.48,357.58,361.33,136301,0
2013-03-05,365.98,379.33,365.98,372.58,254771,0
2013-03-06,375.28,383.53,371.23,380.98,193316,0
2013-03-07,380.68,385.93,379.63,381.73,212328,0
2013-03-08,383.38,390.28,381.73,389.23,122196,0
2013-03-11,389.38,393.43,385.33,388.18,138458,0
2013-03-12,388.63,393.43,385.33,386.23,205792,0
2013-03-13,387.73,394.03,385.03,393.88,164795,0
2013-03-14,392.53,402.88,387.73,401.98,240248,0
2013-03-15,400.33,404.08,397.18,399.13,376177,0
2013-03-18,393.28,405.58,390.28,392.23,142272,0
2013-03-19,392.23,392.83,381.58,386.83,165855,0
2013-03-20,414.73,428.38,409.93,418.03,874872,0
2013-03-21,414.73,423.58,407.83,409.03,331387,0
2013-03-22,412.03,417.58,409.18,412.18,263609,0
2013-03-25,412.78,419.98,411.58,414.73,153062,0
2013-03-26,417.43,420.58,412.03,420.13,153462,0
2013-03-27,416.23,422.23,413.98,420.58,152253,0
2013-03-28,419.98,424.78,418.63,422.98,100794,0
2013-04-01,421.78,424.93,414.28,415.78,210854,0
2013-04-02,417.28,420.88,411.28,413.08,143291,0
2013-04-03,417.43,419.08,402.73,408.28,153647,0
2013-04-04,407.23,409.48,401.98,407.98,134395,0
2013-04-05,399.73,414.73,398.53,414.73,138390,0
2013-04-08,414.13,427.18,413.53,426.73,181669,0
2013-04-09,426.13,431.83,424.33,427.18,166586,0
2013-04-10,429.73,431.38,425.08,426.43,90689,0
2013-04-11,427.78,432.43,423.73,428.08,98212,0
2013-04-12,424.03,426.13,413.98,417.58,68812,0
2013-04-15,411.88,412.93,392.23,396.28,220548,0
2013-04-16,400.18,405.88,394.33,405.73,167930,0
2013-04-17,401.98,402.43,392.53,397.33,161195,0
2013-04-18,398.38,401.38,388.78,398.53,130208,0
2013-04-19,388.93,407.53,388.93,404.53,384593,0
2013-04-22,405.88,411.43,397.63,401.53,94973,0
2013-04-23,402.73,408.88,400.48,406.03,174642,0
2013-04-24,409.33,420.28,407.53,419.38,240482,0
2013-04-25,421.18,436.78,417.43,428.23,220854,0
2013-04-26,427.48,428.68,418.78,423.73,100202,0
2013-04-29,423.88,433.63,423.88,428.38,139828,0
2013-04-30,425.38,429.58,402.88,419.08,257567,0
2013-05-01,420.28,420.43,405.58,410.08,181787,0
2013-05-02,413.83,426.13,410.23,424.48,153857,0
2013-05-03,430.93,436.78,427.93,431.53,144535,0
2013-05-06,434.53,438.43,431.23,436.03,98054,0
2013-05-07,437.68,440.23,426.73,431.68,174245,0
2013-05-08,398.68,406.48,398.68,400.48,1426454,0
2013-05-09,403.33,404.23,395.98,399.13,379180,0
2013-05-10,398.23,404.98,395.83,404.23,270225,0
2013-05-13,404.53,409.63,399.88,404.23,194533,0
2013-05-14,405.28,408.88,404.83,404.98,198826,0
2013-05-15,403.93,406.93,400.18,403.63,174474,0
2013-05-16,400.48,408.13,398.68,403.93,218915,0
2013-05-17,408.73,412.18,406.48,411.28,466581,0
2013-05-20,411.13,417.28,406.48,416.08,261870,0
2013-05-21,417.88,419.98,412.33,413.98,224625,0
2013-05-22,412.93,418.03,396.58,401.38,284647,0
2013-05-23,394.03,403.78,391.78,403.18,262588,0
2013-05-24,399.73,400.93,393.13,397.03,169945,0
2013-05-28,403.48,404.38,396.28,398.08,163356,0
2013-05-29,396.28,400.48,391.78,396.88,125073,0
2013-05-30,398.38,398.38,391.78,395.08,159840,0
2013-05-31,392.83,398.68,383.53,389.08,380307,0
2013-06-03,395.98,397.48,387.28,393.73,358342,0
2013-06-04,390.58,397.33,383.38,388.03,198549,0
2013-06-05,387.58,389.53,379.18,379.63,201943,0
2013-06-06,379.78,388.78,377.98,385.18,149924,0
2013-06-07,387.43,396.43,384.88,395.23,221796,0
2013-06-10,395.53,400.03,391.93,396.28,129901,0
2013-06-11,390.43,390.88,381.13,388.33,250559,0
2013-06-12,390.88,392.38,374.68,377.08,265978,0
2013-06-13,378.43,389.98,377.08,386.38,218513,0
2013-06-14,387.43,389.98,384.58,386.98,94829,0
2013-06-17,392.53,397.48,389.98,395.38,202122,0
2013-06-18,395.98,401.53,395.08,399.58,129419,0
2013-06-19,399.58,403.48,397.48,397.93,105108,0
2013-06-20,391.33,393.73,385.48,388.03,125529,0
2013-06-21,389.98,391.03,379.48,386.83,172170,0
2013-06-24,380.83,388.18,369.73,385.63,219231,0
2013-06-25,391.03,391.93,381.58,390.73,132883,0
2013-06-26,395.08,401.98,391.93,400.33,223539,0
2013-06-27,404.38,405.58,398.83,400.63,123412,0
2013-06-28,400.63,401.23,394.03,398.53,351116,0
2013-07-01,404.83,424.18,403.93,415.63,350880,0
2013-07-02,414.73,428.68,413.53,419.23,241429,0
2013-07-03,416.08,418.33,414.58,416.38,64721,0
2013-07-05,422.08,423.58,417.43,420.73,140422,0
2013-07-08,422.23,423.58,416.83,417.43,176672,0
2013-07-09,418.78,421.93,415.93,419.23,313726,0
2013-07-10,419.98,420.58,416.08,418.63,268197,0
2013-07-11,423.73,425.83,419.98,424.03,178002,0
2013-07-12,423.73,425.38,418.18,421.78,121689,0
2013-07-15,423.58,428.23,419.53,426.43,220145,0
2013-07-16,427.48,428.53,420.73,426.58,251875,0
2013-07-17,427.18,429.73,423.43,424.03,136009,0
2013-07-18,424.78,434.08,424.03,432.58,184394,0
2013-07-19,433.63,438.13,425.53,436.63,178079,0
2013-07-22,436.18,437.08,432.13,434.68,154465,0
2013-07-23,437.68,437.98,429.73,431.68,101481,0
2013-07-24,434.23,437.83,423.88,424.18,139555,0
2013-07-25,422.08,431.68,420.88,427.93,148554,0
2013-07-26,423.73,430.63,421.78,425.53,182522,0
2013-07-29,423.13,429.13,422.53,423.88,123052,0
2013-07-30,423.13,438.13,422.68,436.33,192533,0
2013-07-31,438.88,441.58,431.83,432.73,237051,0
2013-08-01,438.88,447.88,436.18,446.83,164352,0
2013-08-02,444.28,447.73,438.13,442.63,132875,0
2013-08-05,443.83,454.03,442.78,452.98,172380,0
2013-08-06,452.08,453.88,434.68,436.33,219417,0
2013-08-07,435.73,439.93,428.23,437.68,181355,0
2013-08-08,440.38,443.98,431.68,435.88,97776,0
2013-08-09,435.73,442.78,434.38,437.83,106717,0
2013-08-12,436.78,441.88,435.13,438.73,89491,0
2013-08-13,437.53,437.98,432.28,436.48,76076,0
2013-08-14,437.68,438.73,433.03,436.48,75543,0
2013-08-15,430.18,439.63,428.23,438.13,117621,0
2013-08-16,439.03,446.83,437.23,440.53,170798,0
2013-08-19,385.48,387.73,371.23,373.48,953005,0
2013-08-20,372.58,378.88,362.38,370.03,308100,0
2013-08-21,369.73,373.63,365.08,366.43,181737,0
2013-08-22,368.08,370.78,363.28,365.08,147609,0
2013-08-23,365.08,369.13,362.23,367.78,163242,0
2013-08-26,367.93,373.93,365.68,366.88,120493,0
2013-08-27,363.73,369.43,362.83,366.13,143159,0
2013-08-28,367.48,376.63,365.68,372.58,120521,0
2013-08-29,371.38,376.33,368.23,369.28,56677,0
2013-08-30,368.98,371.68,365.08,365.98,132925,0
2013-09-03,369.58,376.93,367.03,369.88,142561,0
2013-09-04,370.63,371.53,366.13,368.23,89781,0
2013-09-05,369.43,374.38,367.78,368.08,80982,0
2013-09-06,370.33,373.18,362.53,370.18,172187,0
2013-09-09,370.93,374.83,370.18,373.63,123943,0
2013-09-10,375.88,380.83,369.73,379.63,156677,0
2013-09-11,379.93,385.63,374.53,383.68,210645,0
2013-09-12,382.93,391.78,378.88,387.28,209705,0
2013-09-13,391.93,391.93,384.73,391.18,195971,0
2013-09-16,394.33,394.78,380.08,380.38,197651,0
2013-09-17,382.63,386.98,378.43,385.78,181539,0
2013-09-18,384.73,391.78,381.28,389.38,126533,0
2013-09-19,391.78,393.58,382.78,385.63,104346,0
2013-09-20,384.13,384.88,378.43,380.68,183459,0
2013-09-23,379.63,382.48,376.18,376.93,111440,0
2013-09-24,377.38,379.78,372.73,372.88,230777,0
2013-09-25,373.78,379.78,372.88,376.93,205525,0
2013-09-26,378.88,380.53,374.98,380.23,124253,0
2013-09-27,378.43,380.68,374.98,377.98,81142,0
2013-09-30,374.23,376.33,369.73,372.88,117920,0
2013-10-01,371.23,377.53,371.23,373.78,112397,0
2013-10-02,373.03,379.63,368.08,375.58,115312,0
2013-10-03,374.83,378.58,367.03,370.03,147853,0
2013-10-04,370.33,372.13,364.18,366.28,213683,0
2013-10-07,365.98,367.48,357.88,358.33,247065,0
2013-10-08,359.53,359.53,331.48,343.78,601376,0
2013-10-09,345.73,345.73,335.23,337.33,225161,0
2013-10-10,339.73,342.28,333.88,340.78,244598,0
2013-10-11,351.58,365.38,350.08,361.93,335442,0
2013-10-14,358.18,360.58,354.43,356.83,115887,0
2013-10-15,354.13,357.58,351.43,353.83,141069,0
2013-10-16,356.68,364.78,351.28,352.33,163071,0
2013-10-17,352.63,354.43,341.53,342.13,256288,0
2013-10-18,342.28,347.23,339.73,344.08,297813,0
2013-10-21,346.93,347.83,338.38,338.38,146450,0
2013-10-22,339.88,346.78,335.53,343.63,207046,0
2013-10-23,339.13,341.38,333.13,338.08,120194,0
2013-10-24,338.98,351.28,336.73,350.53,120282,0
2013-10-25,350.53,354.58,338.23,340.93,154392,0
2013-10-28,340.48,342.43,338.23,341.23,121445,0
2013-10-29,361.03,366.28,342.28,346.78,955832,0
2013-10-30,347.08,355.48,345.13,352.33,558171,0
2013-10-31,351.43,352.03,347.83,348.13,237992,0
2013-11-01,347.98,347.98,336.73,343.63,260682,0
2013-11-04,343.93,348.28,342.73,344.98,157289,0
2013-11-05,344.83,349.93,339.73,347.23,184733,0
2013-11-06,348.58,349.78,337.48,339.58,158100,0
2013-11-07,341.53,341.68,326.38,331.78,250927,0
2013-11-08,332.83,339.73,331.33,337.18,232781,0
2013-11-11,338.83,340.48,331.03,331.33,104364,0
2013-11-12,332.53,332.98,326.53,331.93,179266,0
2013-11-13,328.93,343.33,327.58,341.08,239383,0
2013-11-14,343.33,343.33,336.28,339.43,98800,0
2013-11-15,339.73,344.98,337.78,343.03,136380,0
2013-11-18,346.33,346.33,332.08,333.58,171169,0
2013-11-19,332.98,334.63,328.48,331.93,122359,0
2013-11-20,333.73,334.63,322.93,326.08,206743,0
2013-11-21,328.03,341.38,326.98,339.88,183542,0
2013-11-22,341.98,349.03,337.48,347.53,184425,0
2013-11-25,347.23,347.23,334.33,339.73,211958,0
2013-11-26,338.53,344.38,335.23,341.98,205047,0
2013-11-27,341.23,341.23,331.33,335.38,116936,0
2013-11-29,333.43,341.53,331.63,333.43,93291,0
2013-12-02,326.23,326.23,274.79,278.09,1542961,0
2013-12-03,272.39,273.59,259.49,262.64,821906,0
2013-12-04,260.84,270.29,260.24,265.79,326339,0
2013-12-05,264.59,268.34,262.64,263.09,155329,0
2013-12-06,263.99,266.39,253.64,257.09,232075,0
2013-12-09,256.79,257.69,252.29,254.84,300060,0
2013-12-10,253.04,256.79,247.19,247.19,296675,0
2013-12-11,247.49,248.09,238.34,239.84,484401,0
2013-12-12,240.59,245.54,237.29,243.14,306618,0
2013-12-13,239.99,243.74,237.74,241.19,178122,0
2013-12-16,242.84,244.34,233.69,236.09,260739,0
2013-12-17,236.09,236.54,226.19,229.94,475700,0
2013-12-18,229.49,238.94,226.49,234.89,468030,0
2013-12-19,206.69,223.64,206.24,222.59,1373745,0
2013-12-20,223.49,232.04,221.54,231.44,519985,0
2013-12-23,233.99,243.89,232.34,240.89,424166,0
2013-12-24,239.99,244.34,238.64,243.74,126829,0
2013-12-26,242.24,244.64,241.94,243.89,220893,0
2013-12-27,242.09,245.99,241.64,245.54,166510,0
2013-12-30,242.39,246.44,240.44,241.49,239169,0
2013-12-31,242.09,246.74,240.59,246.74,168924,0
2014-01-02,244.64,246.44,240.74,243.59,247808,0
2014-01-03,243.29,245.69,241.34,243.44,172922,0
2014-01-06,243.59,244.04,240.29,242.24,184420,0
2014-01-07,243.29,246.14,241.04,245.99,218544,0
2014-01-08,247.79,253.64,245.84,247.19,339307,0
2014-01-09,247.64,250.34,236.54,241.64,283811,0
2014-01-10,241.64,242.54,236.54,241.34,285861,0
2014-01-13,240.89,241.79,235.49,238.49,341076,0
2014-01-14,238.49,244.64,238.19,242.99,192150,0
2014-01-15,243.74,245.69,241.64,244.64,102262,0
2014-01-16,245.09,247.94,242.09,246.89,111571,0
2014-01-17,246.44,249.89,243.74,247.79,279491,0
2014-01-21,249.44,250.04,245.69,248.84,229587,0
2014-01-22,249.44,254.84,249.14,252.59,241353,0
2014-01-23,265.94,266.39,258.74,264.74,534318,0
2014-01-24,261.89,263.54,256.04,257.54,293570,0
2014-01-27,258.29,258.44,248.24,252.74,287354,0
2014-01-28,252.29,257.39,249.89,253.19,154539,0
2014-01-29,249.89,249.89,244.04,247.04,250371,0
2014-01-30,249.74,250.79,244.94,247.94,82180,0
2014-01-31,243.44,246.89,240.89,245.54,147442,0
2014-02-03,244.64,246.44,235.94,237.74,183451,0
2014-02-04,239.84,243.74,236.24,238.34,181738,0
2014-02-05,237.59,243.14,230.39,242.09,232903,0
2014-02-06,241.79,244.34,240.14,242.39,67786,0
2014-02-07,244.34,247.94,242.84,246.59,190335,0
2014-02-10,247.49,250.34,242.69,247.64,136851,0
2014-02-11,249.59,258.44,248.39,254.69,213044,0
2014-02-12,255.14,257.99,251.99,253.04,153230,0
2014-02-13,252.59,256.34,250.64,252.74,126149,0
2014-02-14,252.74,254.24,251.39,253.19,128365,0
2014-02-18,254.99,259.64,252.59,258.59,221033,0
2014-02-19,257.84,263.54,257.09,258.89,274024,0
2014-02-20,259.04,262.94,257.84,262.49,127499,0
2014-02-21,263.24,268.94,261.29,265.79,176963,0
2014-02-24,267.44,272.54,265.19,270.44,228816,0
2014-02-25,273.89,276.74,267.29,276.59,233434,0
2014-02-26,275.69,275.69,270.59,274.19,222723,0
2014-02-27,298.04,298.49,279.59,291.89,661143,0
2014-02-28,291.44,292.94,284.24,289.19,248424,0
2014-03-03,274.49,283.79,272.39,275.24,300234,0
2014-03-04,278.24,280.64,274.94,278.24,173341,0
2014-03-05,276.29,280.79,272.54,273.59,137681,0
2014-03-06,273.44,276.59,269.99,271.04,125720,0
2014-03-07,272.84,273.89,266.69,269.24,104592,0
2014-03-10,268.64,271.19,265.64,269.69,207026,0
2014-03-11,269.54,274.49,264.44,267.44,235912,0
2014-03-12,264.74,268.19,260.84,267.14,241768,0
2014-03-13,268.04,272.09,260.54,264.89,183403,0
2014-03-14,263.84,268.49,263.54,268.04,179356,0
2014-03-17,269.24,274.34,266.24,270.14,194507,0
2014-03-18,269.54,274.49,267.44,271.64,137347,0
2014-03-19,272.09,272.54,267.74,269.99,136790,0
2014-03-20,269.09,272.54,267.29,272.24,93298,0
2014-03-21,273.44,280.64,272.39,278.39,252081,0
2014-03-24,279.14,280.04,273.44,276.29,183782,0
2014-03-25,278.09,280.34,274.04,277.19,98174,0
2014-03-26,278.09,280.49,273.14,273.44,135867,0
2014-03-27,274.19,282.44,274.19,278.54,146867,0
2014-03-28,279.44,281.39,276.29,277.34,112910,0
2014-03-31,279.59,280.19,273.74,274.79,161929,0
2014-04-01,275.24,278.39,273.74,277.34,111848,0
2014-04-02,276.74,279.89,274.79,277.49,133050,0
2014-04-03,277.64,277.94,275.09,275.99,118275,0
2014-04-04,271.79,276.89,271.19,272.24,161018,0
2014-04-07,266.54,272.24,262.64,265.49,213317,0
2014-04-08,265.49,270.14,264.29,267.29,174575,0
2014-04-09,268.64,271.04,264.74,270.59,134996,0
2014-04-10,269.84,271.49,265.34,266.39,141661,0
2014-04-11,264.59,266.54,262.19,262.64,127126,0
2014-04-14,265.19,269.24,263.54,266.39,109362,0
2014-04-15,267.29,270.14,262.49,268.34,114852,0
2014-04-16,269.84,273.59,268.94,271.49,105778,0
2014-04-17,272.24,273.74,270.44,272.39,102838,0
2014-04-21,272.84,277.34,271.49,273.29,85828,0
2014-04-22,273.44,277.79,272.09,274.49,105285,0
2014-04-23,275.24,276.14,271.19,271.79,83552,0
2014-04-24,273.44,276.14,271.04,271.79,73395,0
2014-04-25,271.04,271.64,268.49,271.04,117330,0
2014-04-28,272.39,272.99,266.99,271.04,199809,0
2014-04-29,271.34,274.19,270.44,270.74,160697,0
2014-04-30,270.44,271.34,266.24,269.99,172370,0
2014-05-01,271.79,291.89,271.79,290.39,391166,0
2014-05-02,291.89,296.54,286.34,287.99,308876,0
2014-05-05,287.09,288.59,284.09,284.54,140751,0
2014-05-06,284.39,286.94,281.69,284.09,121250,0
2014-05-07,284.84,286.04,275.54,276.74,156786,0
2014-05-08,258.44,265.79,255.59,260.54,995724,0
2014-05-09,259.64,261.29,253.64,259.79,257159,0
2014-05-12,260.39,268.19,258.74,267.29,185497,0
2014-05-13,267.74,269.69,262.49,266.84,204143,0
2014-05-14,266.09,269.99,265.19,268.64,213857,0
2014-05-15,266.99,267.14,257.69,259.04,256147,0
2014-05-16,258.44,259.04,255.29,258.29,180675,0
2014-05-19,257.54,262.79,256.04,259.19,158727,0
2014-05-20,258.74,260.39,255.59,257.99,147408,0
2014-05-21,259.19,265.04,258.74,264.74,236798,0
2014-05-22,263.99,269.54,260.69,266.39,179916,0
2014-05-23,265.79,270.44,264.89,269.24,135373,0
2014-05-27,270.29,274.19,268.64,272.39,259646,0
2014-05-28,272.69,273.44,268.19,271.34,161132,0
2014-05-29,272.54,278.54,271.34,275.54,161320,0
2014-05-30,275.24,277.79,271.94,277.34,233302,0
2014-06-02,277.04,277.94,270.14,271.34,218695,0
2014-06-03,271.94,281.69,270.74,280.34,245301,0
2014-06-04,279.59,280.49,275.54,277.79,175984,0
2014-06-05,278.54,280.04,271.94,274.94,849467,0
2014-06-06,275.69,278.99,274.79,275.54,167679,0
2014-06-09,274.19,279.29,272.54,275.99,139574,0
2014-06-10,274.49,277.94,274.49,275.99,111132,0
2014-06-11,275.09,280.19,273.44,278.09,144720,0
2014-06-12,279.14,282.59,275.84,277.04,176004,0
2014-06-13,277.19,280.49,273.89,279.89,146815,0
2014-06-16,279.89,281.24,276.44,280.19,222537,0
2014-06-17,283.19,286.64,279.59,280.64,235665,0
2014-06-18,281.09,282.44,278.54,281.69,128798,0
2014-06-19,281.54,283.04,279.14,281.99,131554,0
2014-06-20,282.59,284.99,281.69,282.59,162972,0
2014-06-23,283.64,283.94,279.14,280.19,137556,0
2014-06-24,280.34,282.74,270.59,272.54,178815,0
2014-06-25,271.49,276.89,270.89,272.69,137017,0
2014-06-26,273.29,273.74,267.59,268.04,120089,0
2014-06-27,268.04,272.69,266.24,271.34,299741,0
2014-06-30,271.49,276.14,270.59,275.24,139805,0
2014-07-01,275.84,276.29,272.54,274.04,112386,0
2014-07-02,273.59,275.09,269.39,270.59,194136,0
2014-07-03,271.79,274.79,269.84,272.69,71575,0
2014-07-07,271.79,271.94,263.84,264.14,138432,0
2014-07-08,262.79,263.84,256.64,260.84,313915,0
2014-07-09,261.14,263.54,259.64,262.79,177591,0
2014-07-10,259.04,259.34,254.54,256.64,164101,0
2014-07-11,256.49,256.49,250.94,253.49,144249,0
2014-07-14,252.74,254.84,249.89,250.64,215698,0
2014-07-15,249.74,250.64,245.54,248.54,189726,0
2014-07-16,249.14,250.79,246.44,249.74,147404,0
2014-07-17,248.84,252.14,244.34,244.79,150808,0
2014-07-18,244.94,248.09,244.19,247.34,106038,0
2014-07-21,246.74,249.59,244.94,247.64,101800,0
2014-07-22,248.39,250.79,247.19,250.04,134319,0
2014-07-23,251.09,252.89,248.39,252.74,163897,0
2014-07-24,253.64,253.79,251.24,253.04,146744,0
2014-07-25,251.99,251.99,248.09,249.14,108722,0
2014-07-28,248.84,249.89,242.39,244.49,244175,0
2014-07-29,244.79,247.34,240.44,241.49,206475,0
2014-07-30,242.84,245.09,240.59,240.89,104172,0
2014-07-31,239.69,242.54,236.39,240.29,186267,0
2014-08-01,239.54,240.74,231.74,236.09,204576,0
2014-08-04,236.39,240.44,233.39,239.54,195894,0
2014-08-05,217.49,220.34,209.99,213.29,1156471,0
2014-08-06,210.89,212.84,208.49,210.59,309751,0
2014-08-07,210.59,211.79,203.09,204.89,354398,0
2014-08-08,205.79,213.14,204.14,212.99,223375,0
2014-08-11,214.19,218.39,212.69,218.24,243722,0
2014-08-12,221.24,221.24,218.39,219.74,291220,0
2014-08-13,218.84,223.04,218.69,221.54,296268,0
2014-08-14,220.79,221.69,213.59,214.79,664285,0
2014-08-15,215.99,219.14,214.04,219.14,117987,0
2014-08-18,220.19,220.79,217.64,220.64,157914,0
2014-08-19,221.09,224.24,219.74,221.24,117164,0
2014-08-20,220.64,221.99,217.19,221.69,127750,0
2014-08-21,222.44,225.74,220.19,225.29,116043,0
2014-08-22,224.99,226.04,221.69,223.49,80060,0
2014-08-25,224.24,226.64,224.24,226.19,66875,0
2014-08-26,227.24,229.79,225.59,225.59,128214,0
2014-08-27,225.59,226.64,224.39,225.59,71555,0
2014-08-28,225.44,231.29,223.64,230.84,188424,0
2014-08-29,231.74,232.34,228.59,230.24,117408,0
2014-09-02,233.39,235.34,224.99,227.69,177728,0
2014-09-03,229.04,231.29,227.69,228.14,196471,0
2014-09-04,227.99,231.89,226.49,227.84,181586,0
2014-09-05,227.24,229.19,226.04,228.29,121333,0
2014-09-08,226.34,226.94,222.29,222.29,441614,0
2014-09-09,223.34,228.74,223.34,224.84,244157,0
2014-09-10,224.39,226.19,220.79,224.84,367621,0
2014-09-11,223.64,228.59,221.09,227.99,223947,0
2014-09-12,227.69,228.29,221.99,223.04,140410,0
2014-09-15,222.44,224.24,220.64,221.39,189943,0
2014-09-16,221.24,224.24,220.34,221.84,131085,0
2014-09-17,221.69,224.99,221.24,222.29,123088,0
2014-09-18,223.64,225.29,221.39,222.44,162797,0
2014-09-19,223.79,223.79,218.54,219.29,329987,0
2014-09-22,217.94,218.09,211.79,212.54,158978,0
2014-09-23,211.34,215.24,211.04,211.64,169687,0
2014-09-24,211.49,212.84,207.29,210.74,188616,0
2014-09-25,210.74,210.89,204.89,209.09,196752,0
2014-09-26,209.54,211.04,206.24,209.99,116635,0
2014-09-29,208.19,213.14,206.09,212.24,125661,0
2014-09-30,211.64,211.64,200.69,203.99,271966,0
2014-10-01,203.24,206.39,195.89,198.29,208073,0
2014-10-02,196.64,202.04,186.29,200.69,391598,0
2014-10-03,201.74,202.79,197.69,198.74,227883,0
2014-10-06,198.89,202.79,195.44,201.14,189819,0
2014-10-07,199.79,199.79,189.59,190.34,189176,0
2014-10-08,189.44,190.64,181.04,190.34,421250,0
2014-10-09,188.69,188.69,172.94,174.89,684359,0
2014-10-10,174.74,174.74,161.39,162.14,706539,0
2014-10-13,162.14,166.34,149.69,151.19,496785,0
2014-10-14,152.69,154.64,145.49,146.69,764038,0
2014-10-15,144.59,155.99,139.19,151.94,813693,0
2014-10-16,147.59,163.19,147.59,159.14,526158,0
2014-10-17,163.49,169.34,158.84,162.14,631580,0
2014-10-20,161.54,163.79,157.49,162.44,188269,0
2014-10-21,161.39,169.34,161.39,169.34,461191,0
2014-10-22,169.49,170.99,159.74,160.64,343239,0
2014-10-23,163.34,170.54,161.84,168.29,220952,0
2014-10-24,167.09,169.19,163.79,167.39,223802,0
2014-10-27,163.64,164.09,158.99,160.34,284174,0
2014-10-28,162.29,167.39,159.74,166.34,209539,0
2014-10-29,169.79,175.79,168.29,171.29,564323,0
2014-10-30,169.34,171.44,164.24,170.69,222904,0
2014-10-31,169.94,176.09,164.69,175.64,201684,0
2014-11-03,176.54,179.99,169.49,170.69,380793,0
2014-11-04,167.24,167.24,143.24,151.04,1031158,0
2014-11-05,150.14,159.59,147.59,157.49,800514,0
2014-11-06,154.79,159.74,151.79,159.29,312725,0
2014-11-07,160.19,167.84,159.74,164.69,351316,0
2014-11-10,166.34,170.69,152.39,152.84,335116,0
2014-11-11,152.99,159.29,149.69,157.34,320119,0
2014-11-12,155.69,160.94,154.19,155.69,211920,0
2014-11-13,153.44,155.54,145.79,148.34,297014,0
2014-11-14,149.09,155.54,147.14,154.64,239119,0
2014-11-17,151.19,151.34,145.19,146.84,258487,0
2014-11-18,146.24,149.99,144.29,149.54,229380,0
2014-11-19,150.74,155.09,147.74,151.94,292728,0
2014-11-20,151.79,164.39,151.79,164.09,347235,0
2014-11-21,166.64,172.19,164.39,168.44,342428,0
2014-11-24,167.84,169.79,162.59,165.44,229826,0
2014-11-25,166.64,168.44,157.49,160.19,241241,0
2014-11-26,158.24,158.99,152.69,152.84,215410,0
2014-11-28,139.49,142.64,134.24,134.99,326093,0
2014-12-01,132.89,135.14,124.79,132.59,650647,0
2014-12-02,130.79,138.59,128.09,134.09,486137,0
2014-12-03,136.04,144.14,135.59,139.04,340670,0
2014-12-04,137.09,137.84,129.59,130.79,384995,0
2014-12-05,130.79,132.14,126.14,128.54,251453,0
2014-12-08,123.59,125.69,113.69,115.04,362613,0
2014-12-09,114.59,122.69,113.99,121.79,404683,0
2014-12-10,117.74,119.84,114.44,114.89,411064,0
2014-12-11,113.09,116.99,112.49,114.44,419490,0
2014-12-12,112.34,120.44,110.99,117.29,437409,0
2014-12-15,117.14,119.84,113.69,114.44,488658,0
2014-12-16,112.04,125.24,111.44,116.69,461773,0
2014-12-17,117.59,130.94,116.69,128.24,407421,0
2014-12-18,131.24,136.94,125.84,130.49,362018,0
2014-12-19,132.59,140.84,129.44,140.54,386947,0
2014-12-22,138.29,138.74,129.44,133.64,329643,0
2014-12-23,135.89,137.99,133.94,135.59,243925,0
2014-12-24,134.54,136.04,130.49,131.84,109737,0
2014-12-26,134.39,137.39,132.44,133.34,170948,0
2014-12-29,133.94,137.54,131.84,135.29,201840,0
2014-12-30,134.54,136.64,131.69,133.04,173320,0
2014-12-31,131.24,135.29,128.99,133.34,177755,0
2015-01-02,132.14,136.49,129.89,134.09,196823,0
2015-01-05,129.14,132.74,123.44,123.74,270477,0
2015-01-06,126.59,128.39,120.14,126.44,428184,0
2015-01-07,128.99,133.34,125.24,126.59,268759,0
2015-01-08,128.39,134.09,127.19,129.59,307154,0
2015-01-09,129.14,131.84,125.69,128.69,369940,0
2015-01-12,126.29,126.29,120.74,123.59,179011,0
2015-01-13,124.79,125.69,116.84,121.64,418458,0
2015-01-14,120.14,126.29,118.34,125.84,359925,0
2015-01-15,127.34,128.09,117.59,118.49,311461,0
2015-01-16,119.54,124.19,118.49,123.89,211785,0
2015-01-20,121.94,121.94,116.54,118.64,221920,0
2015-01-21,120.44,126.74,119.69,125.54,207644,0
2015-01-22,126.74,127.04,120.89,124.64,171435,0
2015-01-23,125.69,129.59,123.44,124.49,201100,0
2015-01-26,124.79,129.44,124.04,129.29,161537,0
2015-01-27,126.44,132.89,124.49,131.69,240508,0
2015-01-28,135.14,137.39,129.14,133.79,515732,0
2015-01-29,134.54,137.39,128.54,136.64,332051,0
2015-01-30,134.69,139.19,130.94,136.79,335536,0
2015-02-02,139.19,139.19,134.69,138.59,268209,0
2015-02-03,141.59,144.59,136.49,138.44,549184,0
2015-02-04,135.14,137.99,131.09,134.24,315136,0
2015-02-05,136.04,137.69,131.69,133.34,379377,0
2015-02-06,133.94,134.69,129.59,130.94,261644,0
2015-02-09,132.29,134.99,130.49,131.69,261287,0
2015-02-10,132.29,132.44,125.39,129.44,232892,0
2015-02-11,127.34,132.59,124.64,130.64,191550,0
2015-02-12,133.64,134.69,127.64,130.49,355145,0
2015-02-13,132.89,133.94,130.79,133.49,235183,0
2015-02-17,132.89,134.09,130.04,133.64,186870,0
2015-02-18,132.44,134.99,131.69,133.94,296304,0
2015-02-19,130.79,134.39,127.19,133.04,193313,0
2015-02-20,133.04,134.09,131.84,132.89,165748,0
2015-02-23,115.94,127.94,115.94,127.94,668531,0
2015-02-24,129.89,139.79,128.54,138.59,496574,0
2015-02-25,138.59,146.54,137.09,145.04,381039,0
2015-02-26,143.54,150.74,141.89,147.14,357251,0
2015-02-27,148.04,153.59,147.89,153.59,415153,0
2015-03-02,151.94,152.99,145.94,151.64,484771,0
2015-03-03,152.09,153.44,151.04,152.24,240932,0
2015-03-04,152.39,153.44,148.94,152.24,213404,0
2015-03-05,151.64,153.14,149.09,149.09,150168,0
2015-03-06,148.64,148.94,146.24,148.64,287774,0
2015-03-09,148.94,151.19,142.94,143.39,213317,0
2015-03-10,140.84,143.39,137.24,138.29,271240,0
2015-03-11,138.44,142.19,137.24,141.74,143974,0
2015-03-12,142.64,143.69,136.04,136.04,101838,0
2015-03-13,136.19,138.29,133.34,134.54,216931,0
2015-03-16,133.49,134.69,128.69,134.09,183176,0
2015-03-17,132.44,134.99,130.94,131.09,142847,0
2015-03-18,129.14,139.94,128.84,138.59,155788,0
2015-03-19,134.99,138.59,134.39,136.49,118746,0
2015-03-20,138.74,140.24,135.29,136.04,162808,0
2015-03-23,136.04,142.64,135.74,138.89,174422,0
2015-03-24,138.44,139.34,135.59,136.94,157215,0
2015-03-25,138.14,142.04,136.64,140.99,195176,0
2015-03-26,145.19,148.04,143.09,146.69,226498,0
2015-03-27,145.19,145.94,140.54,140.84,192110,0
2015-03-30,143.39,143.84,136.19,139.49,209697,0
2015-03-31,137.99,142.79,137.09,141.14,169160,0
2015-04-01,142.34,145.34,140.69,143.24,224525,0
2015-04-02,141.59,146.84,141.14,146.69,222571,0
2015-04-06,148.19,155.99,147.29,155.54,257200,0
2015-04-07,153.89,161.84,153.59,161.54,240781,0
2015-04-08,163.79,163.79,153.59,154.79,344471,0
2015-04-09,156.14,157.64,153.74,154.19,116716,0
2015-04-10,158.69,158.69,150.44,151.94,239632,0
2015-04-13,154.19,154.49,150.14,152.54,146527,0
2015-04-14,154.04,155.54,152.54,154.49,332277,0
2015-04-15,155.99,160.49,153.74,160.49,442601,0
2015-04-16,159.89,165.59,157.94,162.59,195795,0
2015-04-17,161.24,162.89,157.79,159.59,154621,0
2015-04-20,159.14,162.29,157.49,157.49,153329,0
2015-04-21,156.59,158.69,152.09,153.44,170113,0
2015-04-22,151.34,156.29,151.34,151.79,165335,0
2015-04-23,152.69,157.34,152.54,156.44,121786,0
2015-04-24,155.54,157.64,151.34,153.59,97329,0
2015-04-27,154.64,155.24,150.59,151.19,85404,0
2015-04-28,150.74,155.54,149.84,153.29,212177,0
2015-04-29,151.34,158.09,151.04,157.64,196490,0
2015-04-30,159.29,160.94,154.79,160.49,195263,0
2015-05-01,157.49,159.74,156.59,158.09,220344,0
2015-05-04,157.79,159.44,154.94,158.69,196123,0
2015-05-05,159.74,162.74,152.39,153.14,301908,0
2015-05-06,155.84,160.04,153.89,154.79,191308,0
2015-05-07,154.49,156.14,150.89,153.29,186465,0
2015-05-08,155.39,159.89,149.09,159.59,155794,0
2015-05-11,160.64,160.79,155.24,158.99,145641,0
2015-05-12,159.89,167.39,159.14,165.59,251569,0
2015-05-13,166.49,167.99,161.39,162.14,232418,0
2015-05-14,163.34,163.94,155.39,155.84,196223,0
2015-05-15,154.79,157.34,151.64,156.29,109973,0
2015-05-18,156.59,158.54,153.89,158.39,120770,0
2015-05-19,155.09,156.74,149.24,150.89,139719,0
2015-05-20,151.94,152.24,146.84,148.49,161648,0
2015-05-21,149.09,153.89,148.49,153.74,110199,0
2015-05-22,151.64,154.64,150.89,153.89,92178,0
2015-05-26,152.24,153.44,148.04,148.49,96791,0
2015-05-27,147.89,149.69,145.79,146.69,170249,0
2015-05-28,145.04,151.04,143.39,150.74,228626,0
2015-05-29,150.74,154.94,150.14,152.39,227045,0
2015-06-01,152.39,152.99,146.69,148.79,146389,0
2015-06-02,149.84,154.19,148.19,154.19,138752,0
2015-06-03,153.44,156.14,151.94,154.49,109752,0
2015-06-04,153.29,153.89,149.54,151.19,93291,0
2015-06-05,150.14,157.94,148.94,155.09,134767,0
2015-06-08,154.49,155.54,149.84,150.14,96531,0
2015-06-09,152.84,158.24,151.79,158.09,149909,0
2015-06-10,161.24,163.04,158.84,160.04,113491,0
2015-06-11,160.49,160.94,158.24,159.29,90816,0
2015-06-12,158.24,159.74,157.34,157.64,70124,0
2015-06-15,155.84,160.34,154.64,157.94,130393,0
2015-06-16,157.94,159.89,156.59,159.29,82997,0
2015-06-17,160.04,161.54,155.54,157.34,94138,0
2015-06-18,157.94,158.99,154.04,154.04,109399,0
2015-06-19,152.99,154.79,151.49,153.29,150248,0
2015-06-22,153.59,155.69,151.79,154.19,116799,0
2015-06-23,154.19,157.49,153.59,157.49,124831,0
2015-06-24,157.49,160.19,155.39,156.59,77337,0
2015-06-25,156.14,157.64,153.74,154.79,83644,0
2015-06-26,154.49,154.79,150.74,151.04,501625,0
2015-06-29,148.34,150.89,146.84,146.84,161001,0
2015-06-30,148.34,149.54,145.49,145.64,140587,0
2015-07-01,146.09,147.29,138.89,139.49,242425,0
2015-07-02,139.64,145.04,139.49,143.54,142540,0
2015-07-06,139.94,141.59,136.94,139.19,119073,0
2015-07-07,138.59,143.39,135.44,141.29,227785,0
2015-07-08,140.24,142.79,134.09,134.99,156801,0
2015-07-09,137.99,140.39,137.39,137.69,157528,0
2015-07-10,138.29,140.69,135.29,135.89,96732,0
2015-07-13,135.14,135.89,132.74,134.24,162595,0
2015-07-14,133.64,138.14,133.64,135.74,282368,0
2015-07-15,134.69,137.99,130.79,130.79,158881,0
2015-07-16,131.69,131.69,126.44,127.49,125806,0
2015-07-17,127.34,128.09,121.94,122.39,127353,0
2015-07-20,121.19,122.24,115.79,116.54,163575,0
2015-07-21,117.44,122.54,116.99,121.19,252006,0
2015-07-22,119.69,121.49,117.29,121.19,352231,0
2015-07-23,121.94,122.99,118.34,119.99,169595,0
2015-07-24,119.84,121.04,117.29,117.29,179682,0
2015-07-27,114.44,115.79,111.89,112.49,163882,0
2015-07-28,113.39,121.34,113.39,119.69,209770,0
2015-07-29,118.94,124.94,117.29,124.64,271314,0
2015-07-30,123.29,125.54,119.54,119.99,164822,0
2015-07-31,120.14,120.14,115.19,115.64,165828,0
2015-08-03,113.69,116.54,110.39,112.19,296717,0
2015-08-04,111.14,120.74,110.39,119.09,248486,0
2015-08-05,121.49,127.04,118.49,120.14,256960,0
2015-08-06,118.64,128.69,116.09,128.39,216326,0
2015-08-07,126.59,130.94,122.39,123.44,251013,0
2015-08-10,123.44,132.89,122.24,132.44,155581,0
2015-08-11,129.14,132.74,126.59,132.29,174640,0
2015-08-12,132.29,135.29,128.84,131.99,185409,0
2015-08-13,120.44,129.89,119.54,126.74,130320,0
2015-08-14,127.64,129.59,123.89,123.89,119899,0
2015-08-17,124.19,124.49,119.69,121.04,196156,0
2015-08-18,120.29,122.54,118.94,121.04,127820,0
2015-08-19,119.84,120.59,113.39,116.69,130040,0
2015-08-20,116.99,117.89,109.34,109.49,148154,0
2015-08-21,109.34,110.84,108.44,108.59,302768,0
2015-08-24,105.74,122.84,104.84,119.69,568390,0
2015-08-25,122.39,126.89,118.34,119.09,650339,0
2015-08-26,121.94,122.09,115.64,118.79,396153,0
2015-08-27,122.84,128.39,120.59,125.69,467430,0
2015-08-28,124.64,126.59,119.24,121.79,533967,0
2015-08-31,120.74,122.84,114.74,120.14,608770,0
2015-09-01,115.04,122.39,114.29,120.29,429568,0
2015-09-02,121.94,121.94,113.69,115.94,306535,0
2015-09-03,116.84,125.24,115.94,120.44,289101,0
2015-09-04,118.34,120.29,113.09,114.29,284428,0
2015-09-08,116.69,119.09,115.04,118.64,192523,0
2015-09-09,118.79,125.69,118.79,122.24,320583,0
2015-09-10,123.44,125.69,120.14,123.74,165990,0
2015-09-11,121.49,122.84,118.04,120.44,174515,0
2015-09-14,119.69,121.49,117.74,118.94,130400,0
2015-09-15,119.39,124.49,119.39,122.99,121846,0
2015-09-16,125.09,130.64,123.59,125.69,307695,0
2015-09-17,125.69,127.79,120.74,121.94,436650,0
2015-09-18,119.84,122.09,115.94,118.64,430462,0
2015-09-21,119.99,121.04,115.64,115.94,160441,0
2015-09-22,113.99,116.39,112.04,113.54,165075,0
2015-09-23,114.14,115.94,106.64,106.94,136073,0
2015-09-24,105.74,109.04,105.14,107.39,158056,0
2015-09-25,108.44,109.34,104.09,106.34,167048,0
2015-09-28,104.99,106.19,101.09,103.49,250376,0
2015-09-29,104.84,106.19,100.94,101.99,158695,0
2015-09-30,103.79,106.49,101.54,106.19,316082,0
2015-10-01,107.84,111.89,103.94,106.19,205104,0
2015-10-02,104.84,112.34,103.79,110.99,277901,0
2015-10-05,112.79,115.34,110.84,112.49,277372,0
2015-10-06,113.24,117.59,112.79,113.24,439382,0
2015-10-07,116.54,116.69,108.74,113.24,368392,0
2015-10-08,113.69,118.49,112.49,116.24,251179,0
2015-10-09,116.84,119.24,115.34,116.99,324383,0
2015-10-12,116.99,118.19,111.44,115.79,430542,0
2015-10-13,115.19,119.84,113.54,115.19,237599,0
2015-10-14,115.19,117.89,113.24,116.54,309389,0
2015-10-15,115.49,124.79,115.19,123.59,427281,0
2015-10-16,124.19,126.59,122.69,124.19,273334,0
2015-10-19,122.69,123.89,117.14,117.89,200683,0
2015-10-20,117.74,120.89,116.12,117.44,188445,0
2015-10-21,116.69,117.14,113.09,113.39,143994,0
2015-10-22,114.59,116.39,111.59,114.29,136113,0
2015-10-23,113.84,116.39,111.59,114.89,156548,0
2015-10-26,114.29,114.44,110.24,110.69,158001,0
2015-10-27,109.79,112.34,106.94,107.99,182709,0
2015-10-28,108.74,114.59,106.94,110.39,175515,0
2015-10-29,111.14,117.14,110.09,113.24,246139,0
2015-10-30,113.84,116.54,110.09,115.04,188669,0
2015-11-02,114.14,119.54,113.84,118.64,411112,0
2015-11-03,120.14,136.94,119.09,130.79,681807,0
2015-11-04,131.24,137.39,130.64,137.24,447517,0
2015-11-05,136.19,141.44,132.89,133.79,329723,0
2015-11-06,132.44,134.54,131.09,133.34,234152,0
2015-11-09,133.94,135.74,132.29,134.09,210591,0
2015-11-10,133.49,135.89,130.49,134.84,185023,0
2015-11-11,134.69,135.44,126.74,127.04,186816,0
2015-11-12,124.79,127.79,122.09,122.84,242439,0
2015-11-13,122.54,123.74,114.14,117.59,627231,0
2015-11-16,117.14,121.94,116.09,121.49,273540,0
2015-11-17,120.29,120.44,115.49,118.34,291675,0
2015-11-18,119.39,124.49,118.49,123.89,233925,0
2015-11-19,122.54,123.14,114.29,117.14,244999,0
2015-11-20,117.14,121.19,114.74,116.39,255926,0
2015-11-23,115.94,118.49,114.74,115.04,304822,0
2015-11-24,116.39,122.99,116.09,121.34,281441,0
2015-11-25,119.99,123.89,118.19,121.79,163722,0
2015-11-27,120.29,121.64,116.84,117.89,106592,0
2015-11-30,118.19,118.34,108.14,110.54,1435152,0
2015-12-01,111.14,117.74,110.99,114.89,445610,0
2015-12-02,114.74,116.09,111.89,114.14,291840,0
2015-12-03,115.64,116.09,111.59,113.24,225837,0
2015-12-04,111.29,112.04,106.94,108.44,178916,0
2015-12-07,105.89,107.69,100.94,102.29,299148,0
2015-12-08,99.9,104.39,98.545,103.49,259683,0
2015-12-09,105.74,110.09,102.74,104.99,267633,0
2015-12-10,103.79,107.24,102.89,104.39,232892,0
2015-12-11,102.14,103.79,95.995,96.445,297695,0
2015-12-14,95.845,95.845,90.595,91.045,330720,0
2015-12-15,92.995,94.345,91.345,91.795,322323,0
2015-12-16,91.045,92.095,86.846,87.296,366065,0
2015-12-17,86.546,87.746,81.296,83.396,464117,0
2015-12-18,83.696,83.996,78.896,79.646,373912,0
2015-12-21,79.796,80.846,77.096,80.246,316896,0
2015-12-22,79.796,82.496,79.496,81.896,306564,0
2015-12-23,84.296,87.746,83.396,86.996,215484,0
2015-12-24,87.146,87.446,84.446,84.596,91306,0
2015-12-28,82.496,82.571,80.096,81.146,121914,0
2015-12-29,83.246,84.146,78.746,79.946,186288,0
2015-12-30,78.146,82.196,77.996,79.046,139429,0
2015-12-31,78.446,81.296,77.696,80.996,172121,0
2016-01-04,81.146,81.896,79.046,80.696,248246,0
2016-01-05,79.946,80.996,76.196,76.646,263869,0
2016-01-06,74.846,74.996,69.147,70.646,274913,0
2016-01-07,68.097,69.597,64.197,64.947,360938,0
2016-01-08,65.247,65.847,62.997,64.047,287198,0
2016-01-11,64.047,64.497,57.297,58.947,322555,0
2016-01-12,62.097,62.247,54.147,54.747,378480,0
2016-01-13,55.197,57.147,53.247,54.447,384229,0
2016-01-14,55.197,57.447,53.247,55.197,347365,0
2016-01-15,51.297,54.597,51.297,52.497,438072,0
2016-01-19,53.247,53.397,45.898,46.048,387993,0
2016-01-20,41.848,44.998,40.198,43.948,605858,0
2016-01-21,43.198,47.848,43.198,46.648,274337,0
2016-01-22,49.048,49.948,45.598,48.748,389371,0
2016-01-25,47.098,49.948,45.598,45.898,256800,0
2016-01-26,48.598,54.447,46.348,53.997,492227,0
2016-01-27,53.847,55.047,50.622,51.447,273315,0
2016-01-28,56.697,57.447,54.297,55.047,311996,0
2016-01-29,55.047,57.297,53.997,56.847,314664,0
2016-02-01,55.047,55.047,50.397,54.447,281470,0
2016-02-02,52.497,52.947,44.999,46.198,613193,0
2016-02-03,46.348,50.397,45.298,49.948,360117,0
2016-02-04,50.397,54.297,48.748,49.498,289503,0
2016-02-05,48.598,50.847,46.048,46.648,267868,0
2016-02-08,45.298,45.898,41.848,42.598,244060,0
2016-02-09,41.548,41.996,39.448,39.898,283392,0
2016-02-10,39.148,40.048,35.098,35.398,480448,0
2016-02-11,35.398,35.698,32.848,34.948,323096,0
2016-02-12,35.698,37.348,34.348,36.148,212062,0
2016-02-16,37.798,38.548,32.998,34.348,256458,0
2016-02-17,34.798,38.998,34.506,38.098,385724,0
2016-02-18,38.098,38.398,35.848,36.598,359674,0
2016-02-19,35.398,35.848,30.223,31.498,725866,0
2016-02-22,30.898,36.898,30.448,35.098,422296,0
2016-02-23,35.098,39.298,34.123,35.398,324788,0
2016-02-24,34.348,38.848,33.898,37.498,368157,0
2016-02-25,39.448,39.898,36.598,37.498,313200,0
2016-02-26,38.398,40.048,36.973,38.848,221165,0
2016-02-29,38.698,40.198,38.248,39.898,304189,0
2016-03-01,39.898,41.248,39.148,41.098,359204,0
2016-03-02,40.948,45.448,40.498,44.998,392051,0
2016-03-03,46.048,49.648,45.448,47.998,402457,0
2016-03-04,48.748,54.597,47.098,51.147,482718,0
2016-03-07,51.447,52.947,49.498,50.997,515015,0
2016-03-08,50.097,50.172,41.098,41.848,518137,0
2016-03-09,43.648,50.547,41.248,46.798,455239,0
2016-03-10,46.198,46.198,41.248,44.548,336276,0
2016-03-11,46.348,51.447,46.199,48.148,338187,0
2016-03-14,46.048,48.748,44.698,46.798,400111,0
2016-03-15,45.898,47.398,42.898,47.398,222149,0
2016-03-16,49.048,50.697,46.498,48.148,428281,0
2016-03-17,48.298,51.447,47.998,50.997,502467,0
2016-03-18,53.547,57.147,48.298,50.097,574760,0
2016-03-21,49.648,50.397,48.298,49.948,204248,0
2016-03-22,49.948,50.397,48.598,49.648,209620,0
2016-03-23,48.448,48.748,43.498,43.948,252340,0
2016-03-24,42.598,45.748,40.198,44.548,211421,0
2016-03-28,44.698,45.298,41.773,43.348,208937,0
2016-03-29,41.998,44.098,40.348,43.498,174403,0
2016-03-30,44.398,45.748,40.873,42.598,254748,0
2016-03-31,42.148,44.698,41.998,44.548,156452,0
2016-04-01,42.898,44.848,41.998,44.398,201511,0
2016-04-04,44.398,46.348,40.948,43.948,442065,0
2016-04-05,43.498,44.773,41.998,44.398,462433,0
2016-04-06,44.998,48.748,42.748,48.598,382619,0
2016-04-07,48.748,48.898,46.648,48.448,259602,0
2016-04-08,50.097,51.147,46.948,49.348,253137,0
2016-04-11,50.547,50.922,47.848,48.448,198733,0
2016-04-12,49.048,49.573,45.898,48.298,563007,0
2016-04-13,47.998,50.697,44.398,45.448,407816,0
2016-04-14,45.598,45.598,42.298,44.698,305983,0
2016-04-15,43.948,46.048,42.223,45.148,211779,0
2016-04-18,41.998,46.648,41.698,46.198,256010,0
2016-04-19,47.098,49.423,46.648,49.048,271569,0
2016-04-20,48.748,49.498,46.948,48.298,303255,0
2016-04-21,46.348,47.848,44.998,45.298,309994,0
2016-04-22,45.898,47.848,45.148,47.398,298405,0
2016-04-25,46.948,48.748,45.148,46.198,196553,0
2016-04-26,47.398,48.148,45.973,48.148,223874,0
2016-04-27,48.898,52.497,48.448,50.697,273153,0
2016-04-28,50.247,51.222,47.998,47.998,172115,0
2016-04-29,48.748,50.397,45.448,48.448,204085,0
2016-05-02,47.848,50.172,46.348,49.348,357972,0
2016-05-03,45.748,48.898,42.748,46.198,416328,0
2016-05-04,46.648,49.348,44.248,44.998,235124,0
2016-05-05,46.648,47.248,43.048,43.348,265290,0
2016-05-06,42.748,44.698,41.998,42.148,244076,0
2016-05-09,41.398,42.448,39.148,39.298,256581,0
2016-05-10,39.898,41.398,38.698,40.948,249552,0
2016-05-11,41.098,42.748,39.898,40.948,284824,0
2016-05-12,41.698,42.898,37.348,37.948,235771,0
2016-05-13,37.348,38.848,36.748,38.248,233188,0
2016-05-16,39.448,41.098,38.098,38.548,211657,0
2016-05-17,38.698,41.998,38.248,40.348,270683,0
2016-05-18,40.198,41.248,38.398,38.998,163078,0
2016-05-19,37.348,38.398,36.298,37.198,218247,0
2016-05-20,37.048,38.098,36.748,37.198,170885,0
2016-05-23,36.598,38.998,36.598,37.198,142199,0
2016-05-24,37.648,38.248,36.148,37.648,146391,0
2016-05-25,37.948,39.298,37.498,38.998,291188,0
2016-05-26,39.448,40.498,35.848,35.998,247205,0
2016-05-27,35.548,35.548,29.699,31.048,623728,0
2016-05-31,32.548,34.798,32.473,33.598,399511,0
2016-06-01,32.998,33.748,31.498,31.498,375311,0
2016-06-02,31.498,34.798,31.048,34.498,319140,0
2016-06-03,34.948,35.848,32.398,32.548,323282,0
2016-06-06,33.298,33.448,31.198,33.448,255557,0
2016-06-07,33.748,35.548,33.148,35.398,239166,0
2016-06-08,35.998,37.048,35.248,35.998,247240,0
2016-06-09,35.698,35.848,33.898,34.348,187213,0
2016-06-10,33.148,33.673,30.598,31.198,144277,0
2016-06-13,30.898,31.648,30.448,31.198,219337,0
2016-06-14,30.748,31.648,30.298,31.348,309318,0
2016-06-15,31.198,31.573,30.598,31.048,314962,0
2016-06-16,30.448,30.598,26.249,26.699,508426,0
2016-06-17,27.299,29.286,26.999,29.099,352864,0
2016-06-20,29.249,30.448,27.149,28.349,363499,0
2016-06-21,28.049,29.249,27.449,29.099,289423,0
2016-06-22,29.249,29.324,26.174,28.349,280525,0
2016-06-23,28.649,29.699,28.499,28.949,324480,0
2016-06-24,26.699,28.124,26.399,27.449,2379194,0
2016-06-27,25.949,26.099,19.801,21.599,618418,0
2016-06-28,22.199,22.649,20.249,21.149,466478,0
2016-06-29,21.899,22.199,20.399,20.549,387409,0
2016-06-30,20.249,20.999,19.799,20.099,354040,0
2016-07-01,20.249,21.299,19.199,20.099,450037,0
2016-07-05,19.649,20.099,19.199,19.349,343281,0
2016-07-06,19.049,19.349,17.399,17.849,600466,0
2016-07-07,18.749,21.749,18.749,21.749,692973,0
2016-07-08,22.199,22.499,20.249,22.049,419909,0
2016-07-11,22.499,23.174,20.699,21.899,299776,0
2016-07-12,22.649,26.249,22.424,25.799,638209,0
2016-07-13,26.399,27.149,23.099,25.349,519057,0
2016-07-14,25.349,25.349,23.399,24.149,247124,0
2016-07-15,24.599,24.749,23.099,23.699,399915,0
2016-07-18,22.949,24.149,22.349,23.849,164734,0
2016-07-19,23.999,24.299,21.149,21.749,308308,0
2016-07-20,21.449,24.149,21.149,23.849,357699,0
2016-07-21,23.849,25.199,23.099,23.999,539065,0
2016-07-22,23.999,23.999,22.799,23.399,223529,0
2016-07-25,22.949,23.099,21.749,22.049,202687,0
2016-07-26,22.049,22.349,21.149,22.199,154567,0
2016-07-27,22.049,23.999,21.749,22.049,230775,0
2016-07-28,22.049,22.499,20.249,20.249,152640,0
2016-07-29,20.399,22.499,19.649,22.349,369687,0
2016-08-01,22.349,22.499,19.949,20.399,244372,0
2016-08-02,19.199,19.199,11.522,14.684,1189306,0
2016-08-03,14.701,16.499,14.699,15.599,904621,0
2016-08-04,15.599,15.899,15.299,15.599,501706,0
2016-08-05,15.449,16.199,14.549,15.599,514542,0
2016-08-08,16.499,16.499,14.233,14.402,490756,0
2016-08-09,14.699,15.149,13.499,13.774,543579,0
2016-08-10,14.099,14.744,12.749,12.899,620401,0
2016-08-11,12.907,13.496,12.32,12.596,1082232,0
2016-08-12,13.049,14.678,12.749,14.047,444685,0
2016-08-15,14.849,14.999,14.024,14.512,376370,0
2016-08-16,14.954,15.299,14.099,14.86,429449,0
2016-08-17,14.848,15.899,14.272,15.749,281676,0
2016-08-18,19.499,22.349,18.299,20.099,1758264,0
2016-08-19,19.949,20.999,19.199,19.949,527178,0
2016-08-22,19.799,19.874,18.449,19.649,290811,0
2016-08-23,19.499,20.999,19.199,19.799,452385,0
2016-08-24,19.649,20.699,19.499,20.099,248070,0
2016-08-25,20.099,20.474,18.299,18.599,264959,0
2016-08-26,18.749,19.199,17.399,18.149,327287,0
2016-08-29,17.999,19.799,16.949,19.799,265783,0
2016-08-30,19.799,20.849,19.199,19.499,232623,0
2016-08-31,19.349,20.099,17.849,17.999,337967,0
2016-09-01,18.149,19.499,17.849,18.449,176605,0
2016-09-02,18.749,19.349,18.449,18.899,115423,0
2016-09-06,18.599,19.349,18.299,18.899,220644,0
2016-09-07,18.749,19.799,17.999,19.499,491594,0
2016-09-08,19.949,20.699,19.199,19.799,465067,0
2016-09-09,19.499,19.649,18.449,18.899,493038,0
2016-09-12,18.599,18.899,17.999,18.149,227605,0
2016-09-13,17.999,18.449,16.049,16.199,520254,0
2016-09-14,16.199,16.349,13.465,13.469,811184,0
2016-09-15,14.504,14.504,12.314,13.049,881083,0
2016-09-16,13.807,15.149,13.177,13.777,984947,0
2016-09-19,13.829,15.149,13.829,14.5,636828,0
2016-09-20,14.656,14.842,13.874,14.204,567107,0
2016-09-21,14.404,14.849,13.499,14.56,798343,0
2016-09-22,14.999,16.499,14.849,16.199,326888,0
2016-09-23,16.349,16.649,14.999,15.899,294994,0
2016-09-26,15.749,16.349,15.299,16.199,193601,0
2016-09-27,15.899,16.499,15.449,16.199,189546,0
2016-09-28,16.349,18.449,16.199,18.299,443012,0
2016-09-29,18.749,19.049,17.399,18.599,743569,0
2016-09-30,18.749,18.749,17.999,18.599,252017,0
2016-10-03,18.599,19.499,17.999,18.749,300517,0
2016-10-04,18.749,18.899,16.949,17.399,281757,0
2016-10-05,18.299,18.749,17.999,18.749,191613,0
2016-10-06,18.749,18.899,17.999,18.299,179633,0
2016-10-07,18.299,18.449,16.349,16.499,194235,0
2016-10-10,16.799,18.149,16.799,17.099,298128,0
2016-10-11,17.099,17.249,16.349,16.499,223684,0
2016-10-12,16.499,16.499,15.749,15.899,188327,0
2016-10-13,15.749,16.199,14.756,15.749,273764,0
2016-10-14,16.049,16.349,14.774,14.999,164694,0
2016-10-17,15.149,15.299,14.3,14.3,302742,0
2016-10-18,14.414,14.999,13.502,13.649,351457,0
2016-10-19,14.099,15.149,13.949,14.918,444962,0
2016-10-20,14.699,16.499,14.251,16.499,275783,0
2016-10-21,16.049,16.349,15.599,16.199,125651,0
2016-10-24,16.049,16.349,15.599,16.199,160565,0
2016-10-25,15.899,16.349,14.422,15.299,219029,0
2016-10-26,15.149,15.599,14.546,15.449,207809,0
2016-10-27,15.599,16.049,14.845,15.899,200874,0
2016-10-28,15.749,15.749,14.251,14.693,256785,0
2016-10-31,14.549,15.149,13.972,14.161,308449,0
2016-11-01,14.302,15.299,12.449,15.299,620508,0
2016-11-02,15.299,15.299,14.249,14.765,320858,0
2016-11-03,15.149,16.199,14.399,15.149,205237,0
2016-11-04,14.999,15.824,14.849,15.749,211092,0
2016-11-07,15.899,16.499,15.149,16.049,268875,0
2016-11-08,15.749,16.349,15.299,16.349,149174,0
2016-11-09,15.599,17.999,15.299,17.249,338260,0
2016-11-10,17.099,18.449,16.799,17.999,301138,0
2016-11-11,17.999,17.999,16.799,17.549,233572,0
2016-11-14,17.549,18.599,16.499,18.599,260353,0
2016-11-15,19.049,20.249,18.749,19.949,487469,0
2016-11-16,19.799,20.099,18.299,18.749,327026,0
2016-11-17,19.199,19.499,18.449,18.899,162711,0
2016-11-18,19.199,19.199,18.149,18.299,147550,0
2016-11-21,19.649,19.649,18.449,19.499,253680,0
2016-11-22,19.799,19.949,18.899,19.799,243412,0
2016-11-23,19.799,19.949,18.899,19.949,169163,0
2016-11-25,19.649,19.949,19.049,19.499,95857,0
2016-11-28,19.499,19.649,17.174,17.549,457680,0
2016-11-29,17.399,18.449,15.449,17.549,407372,0
2016-11-30,19.649,20.999,18.749,20.249,656766,0
2016-12-01,21.149,21.449,19.799,20.399,646080,0
2016-12-02,20.249,20.699,19.349,19.499,211538,0
2016-12-05,19.799,20.399,19.499,20.249,229867,0
2016-12-06,19.499,21.899,19.349,19.799,344910,0
2016-12-07,19.949,20.849,19.649,20.099,172670,0
2016-12-08,19.349,19.799,15.899,17.249,1706083,0
2016-12-09,17.699,18.299,17.099,17.249,407892,0
2016-12-12,19.199,19.199,16.799,16.949,484061,0
2016-12-13,17.399,17.699,16.799,16.799,500905,0
2016-12-14,17.099,17.249,16.049,16.349,741148,0
2016-12-15,16.199,16.799,15.449,16.499,414166,0
2016-12-16,16.649,16.799,15.749,16.199,731195,0
2016-12-19,16.349,17.399,16.199,16.949,331079,0
2016-12-20,17.099,18.149,17.099,17.999,436145,0
2016-12-21,17.849,18.599,17.399,17.849,409549,0
2016-12-22,17.849,18.074,17.549,17.849,136296,0
2016-12-23,17.999,17.999,17.099,17.699,198989,0
2016-12-27,17.999,18.749,17.786,18.299,266038,0
2016-12-28,18.449,18.749,17.999,18.149,143252,0
2016-12-29,18.149,19.049,18.149,18.449,190436,0
2016-12-30,18.599,18.899,18.149,18.299,198959,0
2017-01-03,18.899,19.499,18.299,19.049,208703,0
2017-01-04,20.249,20.399,18.899,19.349,456634,0
2017-01-05,19.349,19.799,18.899,18.899,166351,0
2017-01-06,19.049,19.349,18.449,18.599,264615,0
2017-01-09,18.449,18.749,17.549,17.549,184030,0
2017-01-10,17.699,17.849,16.799,17.399,338635,0
2017-01-11,17.399,18.149,17.399,17.849,172851,0
2017-01-12,18.149,18.449,17.699,17.849,161025,0
2017-01-13,17.999,18.149,17.099,17.249,139141,0
2017-01-17,17.699,17.849,17.249,17.399,148341,0
2017-01-18,17.399,17.999,16.799,16.949,176030,0
2017-01-19,17.249,17.549,16.949,16.949,89504,0
2017-01-20,17.249,17.549,16.499,16.649,168477,0
2017-01-23,16.499,19.649,16.499,17.549,404634,0
2017-01-24,17.699,18.149,17.399,17.849,136744,0
2017-01-25,17.849,18.149,17.699,17.849,87278,0
2017-01-26,18.149,18.149,17.099,17.249,121827,0
2017-01-27,17.249,17.399,16.799,16.799,94530,0
2017-01-30,17.099,17.099,15.299,15.449,380419,0
2017-01-31,15.449,15.599,14.543,14.711,478311,0
2017-02-01,14.711,15.299,13.349,13.517,422528,0
2017-02-02,13.649,14.549,13.574,14.014,334624,0
2017-02-03,14.015,14.549,13.649,14.392,209069,0
2017-02-06,15.149,15.149,13.729,14.021,308822,0
2017-02-07,13.799,13.955,12.791,13.282,530431,0
2017-02-08,13.199,13.199,11.699,11.701,845302,0
2017-02-09,12.749,12.899,12.149,12.26,410567,0
2017-02-10,12.899,12.989,11.729,12.185,550492,0
2017-02-13,12.374,12.374,10.978,11.483,731463,0
2017-02-14,11.399,13.03,11.179,12.446,769309,0
2017-02-15,12.541,12.877,11.701,11.881,466591,0
2017-02-16,12.404,12.449,11.699,12.01,404778,0
2017-02-17,12.31,12.31,11.399,11.572,591178,0
2017-02-21,11.849,12.719,11.698,12.446,798585,0
2017-02-22,12.299,12.43,11.099,11.243,530151,0
2017-02-23,11.624,11.879,11.189,11.387,499431,0
2017-02-24,11.399,11.795,11.062,11.27,586559,0
2017-02-27,11.849,12.353,11.29,11.437,696539,0
2017-02-28,11.437,11.549,10.574,10.649,718820,0
2017-03-01,10.799,10.948,10.274,10.595,745219,0
2017-03-02,10.636,10.636,8.7206,9.648,808020,0
2017-03-03,9.4495,10.079,8.7506,8.8271,378344,0
2017-03-06,8.7296,9.0115,8.1461,8.3681,849098,0
2017-03-07,8.6996,8.6996,7.6646,7.7651,606948,0
2017-03-08,7.5296,7.7996,6.8997,7.2026,866600,0
2017-03-09,7.4666,7.6001,6.9642,7.5026,566821,0
2017-03-10,7.6496,7.9706,7.3691,7.6241,855273,0
2017-03-13,7.6496,8.2496,7.5386,8.0996,401085,0
2017-03-14,5.9997,7.4906,5.8722,6.5817,1320457,0
2017-03-15,6.5997,6.8997,6.2247,6.2442,918047,0
2017-03-16,6.3597,6.5547,5.9997,6.0252,1111848,0
2017-03-17,6.2997,6.6747,5.9997,6.4377,1517863,0
2017-03-20,6.5217,6.7497,5.9997,6.1497,735127,0
2017-03-21,6.1437,6.1602,5.7147,5.8092,854473,0
2017-03-22,5.6997,6.2157,5.2497,5.6997,1115862,0
2017-03-23,5.8317,7.3496,5.5032,6.1122,630884,0
2017-03-24,6.3747,6.4227,6.1137,6.2187,502139,0
2017-03-27,6.2997,6.3597,5.6997,6.2337,510235,0
2017-03-28,6.2127,6.5157,6.0762,6.3582,505258,0
2017-03-29,6.4797,8.0096,6.2997,7.1996,1073023,0
2017-03-30,7.3496,8.6786,7.3496,8.3936,1289744,0
2017-03-31,8.5496,8.5496,7.6436,8.0006,883889,0
2017-04-03,8.0336,8.0996,7.3496,7.3601,544126,0
2017-04-04,7.4996,7.6211,7.0091,7.0391,565294,0
2017-04-05,7.6481,7.6481,6.3387,6.5547,594391,0
2017-04-06,6.5997,7.1996,6.4422,7.1366,452465,0
2017-04-07,7.3481,9.454,7.0496,9.394,1426022,0
2017-04-10,9.864,10.379,8.4326,8.7026,960634,0
2017-04-11,8.6996,9.0325,8.0021,8.5451,485371,0
2017-04-12,8.6996,8.8646,7.4996,7.5011,776788,0
2017-04-13,7.5026,7.6931,6.7467,6.7497,490975,0
2017-04-17,6.8247,7.1801,6.6147,6.8997,448542,0
2017-04-18,7.1996,7.2371,5.8797,6.3282,736801,0
2017-04-19,6.5247,6.6717,5.9997,6.3162,408768,0
2017-04-20,6.4617,6.5787,6.0747,6.2097,538781,0
2017-04-21,6.1497,6.2997,5.8662,5.9157,582439,0
2017-04-24,6.1497,6.2997,5.8797,5.9412,376025,0
2017-04-25,5.9997,7.1996,5.8497,6.7377,858688,0
2017-04-26,6.5997,6.8397,6.3747,6.3927,484012,0
2017-04-27,6.3747,6.3927,6.0372,6.2232,437742,0
2017-04-28,6.1947,6.1947,5.8662,5.8662,438365,0
2017-05-01,6.1347,6.1347,5.4312,5.8317,636693,0
2017-05-02,5.8722,5.9472,5.5197,5.5752,397646,0
2017-05-03,5.5497,5.6577,4.9408,4.9408,634090,0
2017-05-04,4.4233,4.6498,4.2223,4.5478,672228,0
2017-05-05,4.6348,4.6348,4.1998,4.5823,563094,0
2017-05-08,4.0498,4.7998,3.9493,4.4863,410670,0
2017-05-09,4.4863,4.4863,4.1998,4.3153,202079,0
2017-05-10,4.3498,4.4533,3.8533,3.8788,838276,0
2017-05-11,4.0198,4.0498,3.7423,3.9778,593129,0
2017-05-12,3.9763,4.1233,3.7678,3.9058,637121,0
2017-05-15,4.0498,5.0997,4.0168,4.7053,1302963,0
2017-05-16,4.7518,4.9498,4.2598,4.4443,640229,0
2017-05-17,4.3498,4.4443,4.0498,4.0573,425909,0
2017-05-18,4.0468,4.1923,3.8248,4.0183,427372,0
2017-05-19,4.0498,4.3333,3.8398,4.2133,572684,0
2017-05-22,4.3468,4.6498,4.1998,4.3498,611692,0
2017-05-23,4.3498,4.4998,4.1248,4.2253,414130,0
2017-05-24,4.3498,4.6198,4.1548,4.3678,583319,0
2017-05-25,4.2418,4.4848,3.9748,3.9913,538266,0
2017-05-26,3.8998,4.0453,3.6748,3.8518,633697,0
2017-05-30,4.0498,4.0498,3.5728,3.5953,602570,0
2017-05-31,3.5848,3.6718,3.3148,3.3868,771189,0
2017-06-01,3.5248,3.8998,3.2863,3.7153,774572,0
2017-06-02,3.8998,3.9748,3.5998,3.7168,1100135,0
2017-06-05,3.6898,3.8248,3.4498,3.7603,754279,0
2017-06-06,3.7498,4.3393,3.5668,4.2883,938306,0
2017-06-07,4.3048,4.4083,3.8016,3.9013,735142,0
2017-06-08,3.8188,4.1098,3.7498,3.7633,615486,0
2017-06-09,3.8098,3.8683,3.5983,3.6238,546544,0
2017-06-12,3.6178,3.7408,3.4498,3.4963,585695,0
2017-06-13,2.9924,3.6343,2.9834,3.6313,816019,0
2017-06-14,3.4618,3.7333,3.3516,3.4213,470037,0
2017-06-15,3.4198,3.4468,3.1498,3.3418,570667,0
2017-06-16,3.3748,3.5713,2.9999,3.1228,940844,0
2017-06-19,2.65,4.1,2.65,3.12,903938,0
2017-06-20,2.94,3.05,2.785,2.97,1723759,0
2017-06-21,2.96,2.97,2.46,2.61,2910805,0
2017-06-22,2.6,2.6,2.36,2.5,1603946,0
2017-06-23,2.5,2.52,2.36,2.38,4432728,0
2017-06-26,2.42,2.52,2.38,2.42,881685,0
2017-06-27,2.45,2.905,2.42,2.59,1254988,0
2017-06-28,2.6,2.6299,2.4,2.43,880683,0
2017-06-29,2.41,2.53,2.38,2.43,1003790,0
2017-06-30,2.44,2.53,2.4,2.47,861676,0
2017-07-03,2.49,2.58,2.45,2.51,234609,0
2017-07-05,2.46,2.495,2.28,2.36,1176676,0
2017-07-06,2.32,2.44,2.18,2.23,599281,0
2017-07-07,2.19,2.43,2.12,2.38,839409,0
2017-07-10,2.41,2.41,2.15,2.25,928700,0
2017-07-11,2.25,2.26,2.14,2.23,410729,0
2017-07-12,2.3,2.356,2.2,2.29,444491,0
2017-07-13,2.64,2.64,2.43,2.51,1153813,0
2017-07-14,2.49,2.57,2.39,2.41,554120,0
2017-07-17,2.38,2.69,2.38,2.61,968142,0
2017-07-18,2.61,2.69,2.44,2.48,440775,0
2017-07-19,2.52,2.63,2.4558,2.62,760557,0
2017-07-20,2.62,2.79,2.49,2.52,1202469,0
2017-07-21,2.52,2.52,2.36,2.48,790730,0
2017-07-24,2.53,2.53,2.31,2.33,446019,0
2017-07-25,2.37,2.58,2.36,2.5,511943,0
2017-07-26,2.54,2.6,2.4254,2.53,348910,0
2017-07-27,2.51,2.57,2.48,2.51,241881,0
2017-07-28,2.5,2.6499,2.5,2.53,378998,0
2017-07-31,2.52,2.63,2.46,2.58,443622,0
2017-08-01,2.65,2.66,2.36,2.38,835510,0
2017-08-02,2.38,2.49,2.22,2.29,599985,0
2017-08-03,2.28,2.39,2.1,2.15,613978,0
2017-08-04,2.17,2.23,2.11,2.19,431312,0
2017-08-07,2.19,2.1959,2.08,2.12,358225,0
2017-08-08,1.85,2.4,1.82,2.25,852389,0
2017-08-09,2.29,2.35,2.24,2.25,344499,0
2017-08-10,2.23,2.28,2.12,2.17,209662,0
2017-08-11,2.18,2.25,2.1342,2.24,135087,0
2017-08-14,2.26,2.31,2.21,2.22,267161,0
2017-08-15,2.19,2.25,2.11,2.22,300611,0
2017-08-16,2.21,2.29,2.12,2.12,489885,0
2017-08-17,2.11,2.21,2.0501,2.09,488300,0
2017-08-18,2.1,2.11,1.96,1.97,601938,0
2017-08-21,1.94,2.05,1.855,1.99,475203,0
2017-08-22,2,2.11,1.96,1.98,326975,0
2017-08-23,1.98,2.05,1.969,1.98,151146,0
2017-08-24,1.97,1.99,1.92,1.94,136184,0
2017-08-25,1.95,2.04,1.91,1.98,245776,0
2017-08-28,1.96,1.96,1.75,1.83,581571,0
2017-08-29,1.79,1.865,1.75,1.83,258429,0
2017-08-30,1.81,1.84,1.77,1.81,191967,0
2017-08-31,1.84,1.965,1.75,1.88,1092594,0
2017-09-01,1.88,2,1.86,1.9,339110,0
2017-09-05,1.91,1.945,1.8207,1.83,352692,0
2017-09-06,1.87,1.88,1.765,1.79,415196,0
2017-09-07,1.79,1.83,1.73,1.81,498026,0
2017-09-08,1.81,1.82,1.71,1.74,783929,0
2017-09-11,1.74,1.75,1.58,1.69,522057,0
2017-09-12,1.69,1.73,1.66,1.7,544184,0
2017-09-13,1.7,1.78,1.68,1.7,852153,0
2017-09-14,1.7,1.75,1.67,1.72,486352,0
2017-09-15,1.75,1.77,1.69,1.73,703505,0
2017-09-18,1.75,1.75,1.68,1.73,415709,0
2017-09-19,1.75,1.76,1.69,1.74,354084,0
2017-09-20,1.74,1.77,1.7,1.73,369255,0
2017-09-21,1.73,1.75,1.71,1.71,199225,0
2017-09-22,1.71,1.7521,1.66,1.69,269440,0
2017-09-25,1.73,1.77,1.71,1.73,464607,0
2017-09-26,1.73,1.76,1.62,1.64,395085,0
2017-09-27,1.64,1.64,1.55,1.55,426800,0
2017-09-28,1.59,1.59,1.425,1.5,863097,0
2017-09-29,1.48,1.5,1.42,1.43,387084,0
2017-10-02,1.42,1.47,1.35,1.37,778270,0
2017-10-03,1.4,1.4,1.32,1.36,402437,0
2017-10-04,1.38,1.38,1.26,1.29,657706,0
2017-10-05,1.28,1.3577,1.2601,1.33,573847,0
2017-10-06,1.32,1.34,1.19,1.27,1008147,0
2017-10-09,1.26,1.3,1.19,1.22,192471,0
2017-10-10,1.23,1.27,1.17,1.17,552220,0
2017-10-11,1.17,1.19,1.1,1.12,856590,0
2017-10-12,1.12,1.1501,1.06,1.08,630473,0
2017-10-13,1.08,1.1,0.9613,1.05,920873,0
2017-10-16,1.04,1.04,1,1.01,189972,0
2017-10-17,1.02,1.08,0.97,1.06,523588,0
2017-10-18,1.05,1.13,1.041,1.08,195752,0
2017-10-19,1.09,1.115,0.99,1.11,634821,0
2017-10-20,1.12,1.12,1.03,1.04,168393,0
2017-10-23,1.06,1.08,1,1.03,273205,0
2017-10-24,1.0249,1.05,0.98,1.02,310517,0
2017-10-25,1.01,1.04,0.97,0.98,197930,0
2017-10-26,0.98,1.04,0.9214,1.04,520037,0
2017-10-27,1.04,1.04,0.9512,0.98,396995,0
2017-10-30,0.9419,1,0.94,0.9445,202010,0
2017-10-31,0.9445,0.98,0.94,0.97,309993,0
2017-11-01,0.98,1.04,0.94,0.9999,494259,0
2017-11-02,0.89,0.95,0.62,0.6211,2751737,0
2017-11-03,0.6401,0.6497,0.5031,0.5301,1661022,0
2017-11-06,0.57,0.7,0.531,0.7,2843280,0
2017-11-07,0.7019,0.75,0.5712,0.59,1940784,0
2017-11-08,0.59,0.59,0.53,0.5601,851811,0
2017-11-09,0.5746,0.5746,0.47,0.4702,1055195,0
2017-11-10,0.4937,0.4999,0.421,0.45,1490705,0
