Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,72.235,72.235,72.235,72.235,89,0
2010-08-24,72.235,72.235,72.235,72.235,168,0
2010-08-25,72.235,72.235,70.428,70.518,1551,0
2010-08-26,70.518,70.518,70.518,70.518,109,0
2010-08-27,70.518,70.518,70.518,70.518,147,0
2010-08-30,71.873,73.137,71.873,73.137,509,0
2010-08-31,73.869,74.754,73.85,74.04,282,0
2010-09-01,74.221,76.749,74.221,75.395,736,0
2010-09-02,74.221,74.221,71.34,72.235,366,0
2010-09-03,73.769,76.749,73.769,75.847,509,0
2010-09-07,73.183,73.183,72.461,72.461,210,0
2010-09-08,73.399,73.399,73.364,73.364,579,0
2010-09-09,75.529,75.81,74.456,74.456,129,0
2010-09-13,74.942,74.942,74.942,74.942,109,0
2010-09-15,73.227,73.227,73.227,73.227,109,0
2010-09-16,75.485,76.749,75.485,76.749,377,0
2010-09-20,75.395,75.395,74.942,74.942,198,0
2010-09-23,74.942,74.942,74.492,74.492,105,0
2010-09-27,73.644,73.644,73.644,73.644,160,0
2010-09-29,74.04,74.04,74.04,74.04,151,0
2010-09-30,74.221,74.221,73.644,74.221,109,0
2010-10-01,75.847,75.847,75.847,75.847,16,0
2010-10-04,73.237,74.212,73.237,74.212,362,0
2010-10-06,72.921,74.212,71.43,74.212,603,0
2010-10-07,71.575,73.833,71.575,73.833,241,0
2010-10-08,74.04,74.04,74.04,74.04,30,0
2010-10-11,71.782,73.588,71.782,71.963,1571,0
2010-10-12,73.137,73.137,72.235,72.93,297,0
2010-10-13,71.649,72.686,71.621,72.686,1816,0
2010-10-14,72.686,72.686,71.575,72.054,1635,0
2010-10-15,71.873,71.945,71.829,71.945,653,0
2010-10-18,71.873,71.873,71.873,71.873,998,0
2010-10-19,71.33,72.036,71.33,72.036,232,0
2010-10-20,72.217,72.217,70.835,72.189,179,0
2010-10-21,72.189,72.189,70.518,72.099,755,0
2010-10-25,72.054,72.09,70.726,72.09,650,0
2010-10-26,72.189,72.189,72.189,72.189,168,0
2010-10-28,70.699,70.699,70.699,70.699,75,0
2010-10-29,72.235,72.235,72.235,72.235,218,0
2010-11-01,72.235,72.235,72.235,72.235,356,0
2010-11-02,70.978,70.978,70.978,70.978,81,0
2010-11-03,72.225,72.225,71.116,72.225,109,0
2010-11-04,72.199,75.098,72.199,75.098,1651,0
2010-11-08,74.04,74.04,73.137,73.137,104,0
2010-11-09,73.137,73.137,73.137,73.137,114,0
2010-11-11,74.942,74.942,74.942,74.942,198,0
2010-11-15,73.878,73.878,73.878,73.878,218,0
2010-11-16,72.822,72.822,72.822,72.822,479,0
2010-11-23,73.137,74.04,73.137,74.04,356,0
2010-11-24,74.942,74.942,74.942,74.942,168,0
2010-11-26,73.137,73.137,73.137,73.137,24,0
2010-11-29,74.933,74.942,74.89,74.942,533,0
2010-11-30,74.05,74.05,72.913,72.913,752,0
2010-12-01,72.243,72.686,72.243,72.686,109,0
2010-12-02,74.04,74.04,74.04,74.04,109,0
2010-12-03,72.235,72.243,71.782,71.782,1994,0
2010-12-06,72.894,72.894,71.53,71.692,549,0
2010-12-07,71.747,72.884,71.747,72.884,127,0
2010-12-08,74.121,74.942,74.121,74.942,198,0
2010-12-09,74.942,74.942,72.686,72.686,762,0
2010-12-10,71.585,71.585,71.585,71.585,109,0
2010-12-14,72.235,74.483,71.782,72.235,1716,0
2010-12-15,72.009,72.235,71.792,71.792,335,0
2010-12-16,73.915,73.915,73.137,73.137,218,0
2010-12-17,71.611,71.683,71.611,71.683,244,0
2010-12-21,71.585,71.782,71.585,71.782,557,0
2010-12-23,71.585,72.099,71.558,71.558,1239,0
2010-12-28,71.829,71.829,71.829,71.829,79,0
2010-12-29,71.765,71.765,70.88,70.88,461,0
2010-12-30,71.747,72.651,71.747,72.651,964,0
2010-12-31,72.208,72.307,72.208,72.243,1560,0
2011-01-03,73.588,73.588,70.88,70.88,759,0
2011-01-04,72.189,72.235,69.923,70.428,2951,0
2011-01-06,69.923,70.654,69.525,69.615,1829,0
2011-01-07,71.558,71.937,70.907,71.937,1787,0
2011-01-10,69.643,69.976,69.643,69.976,255,0
2011-01-11,70.925,70.925,70.925,70.925,232,0
2011-01-12,70.483,70.483,70.483,70.483,267,0
2011-01-13,70.528,70.528,70.528,70.528,55,0
2011-01-18,70.428,71.963,69.976,71.963,904,0
2011-01-19,71.963,72,70.564,71.963,370,0
2011-01-20,71.963,74.447,71.963,73.815,1117,0
2011-01-21,73.996,73.996,73.137,73.137,361,0
2011-01-24,73.996,73.996,72.642,72.642,110,0
2011-01-26,73.137,74.04,73.137,73.137,886,0
2011-01-28,72.642,72.642,72.642,72.642,99,0
2011-01-31,74.031,74.031,74.031,74.031,168,0
2011-02-01,73.996,73.996,72.642,73.996,637,0
2011-02-07,73.996,73.996,72.189,72.189,726,0
2011-02-08,73.94,73.95,73.94,73.95,218,0
2011-02-09,72.414,72.461,72.235,72.424,653,0
2011-02-11,72.613,72.613,72.613,72.613,455,0
2011-02-14,73.364,73.364,73.137,73.137,1117,0
2011-02-15,72.389,72.389,72.389,72.389,218,0
2011-02-16,72.48,73.308,72.48,73.308,1435,0
2011-02-18,72.686,72.686,72.686,72.686,450,0
2011-02-22,73.137,73.986,73.137,73.923,1887,0
2011-02-23,73.906,73.906,72.561,73.588,909,0
2011-02-25,73.986,73.986,73.986,73.986,185,0
2011-02-28,74.266,74.266,72.913,72.913,131,0
2011-03-01,74.04,74.04,72.956,73.002,793,0
2011-03-02,71.901,73.046,71.782,72.235,503,0
2011-03-03,73.12,73.12,73.12,73.12,335,0
2011-03-04,71.892,72.243,71.892,72.235,663,0
2011-03-09,73.127,73.127,73.127,73.127,88,0
2011-03-10,73.137,73.815,73.137,73.797,178,0
2011-03-11,72.414,72.414,72.414,72.414,109,0
2011-03-14,71.837,73.588,71.837,73.588,220,0
2011-03-16,74.021,74.899,72.686,73.137,1799,0
2011-03-18,74.031,74.04,73.137,73.137,358,0
2011-03-21,74.04,74.04,74.04,74.04,94,0
2011-03-22,72.686,73.815,72.686,73.815,626,0
2011-03-23,72.732,74.005,72.732,74.005,663,0
2011-03-24,72.642,72.642,72.642,72.642,33,0
2011-03-25,73.95,74.266,73.95,74.266,302,0
2011-03-28,74.266,74.266,72.732,72.732,168,0
2011-03-30,72.723,72.723,72.642,72.686,381,0
2011-04-01,73.364,73.364,73.183,73.183,292,0
2011-04-04,73.661,73.661,73.661,73.661,35,0
2011-04-06,72.642,72.642,72.642,72.642,74,0
2011-04-07,72.642,72.642,72.642,72.642,102,0
2011-04-11,73.037,73.046,72.642,73.046,1706,0
2011-04-12,73.978,73.978,72.642,72.642,420,0
2011-04-13,72.686,72.686,72.642,72.686,99,0
2011-04-14,72.642,72.642,72.642,72.642,321,0
2011-04-15,72.642,72.642,72.642,72.642,18,0
2011-04-18,72.642,72.642,72.642,72.642,40,0
2011-04-19,73.986,73.986,73.986,73.986,109,0
2011-04-20,72.642,72.642,72.235,72.505,1186,0
2011-04-21,72.921,72.921,72.913,72.913,178,0
2011-04-27,73.986,73.986,73.002,73.95,1295,0
2011-04-29,73.499,73.499,72.875,72.875,277,0
2011-05-02,72.642,73.046,72.642,73.046,445,0
2011-05-03,72.866,72.866,72.866,72.866,109,0
2011-05-04,72.913,74.04,72.913,73.364,260,0
2011-05-05,73.137,73.137,73.137,73.137,445,0
2011-05-06,73.137,73.137,73.137,73.137,59,0
2011-05-09,74.167,74.167,74.131,74.131,124,0
2011-05-13,74.04,74.04,74.04,74.04,237,0
2011-05-16,73.137,74.04,73.137,74.031,396,0
2011-05-17,74.04,74.266,73.418,73.418,439,0
2011-05-19,74.221,74.221,74.221,74.221,374,0
2011-05-20,73.435,73.454,73.435,73.454,99,0
2011-05-23,74.04,74.04,74.04,74.04,218,0
2011-05-26,73.588,73.678,73.588,73.678,188,0
2011-05-31,72.47,74.492,72.47,72.903,704,0
2011-06-01,72.913,73.996,72.903,73.996,1603,0
2011-06-02,72.903,73.996,72.903,73.996,662,0
2011-06-03,73.815,73.815,73.183,73.183,299,0
2011-06-06,73.227,73.227,73.227,73.227,20,0
2011-06-07,73.183,73.183,73.183,73.183,109,0
2011-06-08,73.906,73.996,73.906,73.996,155,0
2011-06-09,73.94,73.94,73.815,73.815,750,0
2011-06-10,73.588,73.588,73.227,73.499,655,0
2011-06-13,73.815,73.815,73.815,73.815,475,0
2011-06-14,74.04,74.583,72.461,73.545,4494,0
2011-06-15,74.04,74.583,74.04,74.583,1217,0
2011-06-16,72.822,72.822,72.822,72.822,20,0
2011-06-20,74.266,74.266,74.266,74.266,138,0
2011-06-21,73.364,74.266,73.364,74.266,388,0
2011-06-22,74.266,74.609,74.266,74.609,663,0
2011-06-23,74.067,74.067,74.04,74.04,168,0
2011-06-24,74.05,74.05,74.04,74.04,109,0
2011-06-27,74.609,74.609,74.14,74.583,554,0
2011-06-28,74.591,74.591,74.492,74.492,315,0
2011-06-29,74.583,74.6,74.583,74.6,267,0
2011-06-30,74.6,74.6,74.492,74.492,1168,0
2011-07-01,75.766,75.766,74.492,74.492,256,0
2011-07-05,75.666,75.766,74.573,74.573,96,0
2011-07-06,75.729,75.729,75.729,75.729,53,0
2011-07-07,74.942,74.98,74.718,74.763,334,0
2011-07-08,74.718,74.718,74.718,74.718,99,0
2011-07-11,74.546,74.546,74.546,74.546,30,0
2011-07-12,74.492,74.926,74.492,74.926,288,0
2011-07-13,74.771,74.771,74.771,74.771,74,0
2011-07-14,75.656,75.775,75.656,75.775,277,0
2011-07-19,74.555,75.638,74.492,75.638,1925,0
2011-07-20,74.583,74.583,74.149,74.149,1310,0
2011-07-21,69.852,74.899,69.852,74.899,232,0
2011-07-22,74.04,75.152,74.04,75.152,798,0
2011-07-25,74.99,75.08,74.99,75.033,335,0
2011-07-28,75.332,75.332,75.332,75.332,89,0
2011-07-29,75.342,75.529,75.342,75.529,1348,0
2011-08-01,74.952,74.952,74.942,74.942,277,0
2011-08-02,75.775,75.775,75.775,75.775,109,0
2011-08-03,74.952,74.952,74.952,74.952,59,0
2011-08-04,74.99,74.99,74.99,74.99,25,0
2011-08-05,75.784,75.784,71.558,74.04,1898,0
2011-08-08,74.718,74.718,74.375,74.375,213,0
2011-08-10,75.693,75.693,75.693,75.693,40,0
2011-08-11,74.402,75.395,74.402,74.402,465,0
2011-08-12,74.447,76.524,74.447,75.784,5892,0
2011-08-15,76.298,76.298,76.298,76.298,293,0
2011-08-17,75.233,76.279,75.214,76.279,1007,0
2011-08-19,76.207,76.253,76.207,76.207,438,0
2011-08-22,75.214,75.214,75.214,75.214,18,0
2011-08-24,76.027,76.027,74.926,74.926,121,0
2011-08-26,75.8,76.722,75.784,76.722,873,0
2011-08-30,76.614,76.614,75.612,76.568,287,0
2011-08-31,76.506,76.524,75.385,75.385,776,0
2011-09-01,75.62,75.856,75.62,75.828,572,0
2011-09-02,76.687,76.749,76.306,76.306,2038,0
2011-09-06,76.343,76.343,76.343,76.343,40,0
2011-09-08,76.416,77.201,76.416,76.794,114,0
2011-09-09,76.306,79.783,76.262,79.783,839,0
2011-09-12,77.111,78.491,76.524,77.878,4208,0
2011-09-13,77.878,77.878,77.833,77.833,256,0
2011-09-16,77.878,77.878,76.749,76.794,2381,0
2011-09-19,77.833,77.833,77.833,77.833,420,0
2011-09-21,77.869,77.878,77.869,77.878,386,0
2011-09-22,76.524,77.68,76.524,76.966,1241,0
2011-09-23,76.83,76.83,76.83,76.83,59,0
2011-09-26,77.878,78.953,77.878,78.953,40,0
2011-09-27,75.847,76.984,75.847,76.984,94,0
2011-09-29,73.255,77.3,73.218,77.3,610,0
2011-09-30,78.104,78.104,78.104,78.104,114,0
2011-10-03,79.459,80.361,78.554,80.361,4653,0
2011-10-04,81.264,81.264,76.027,80.017,194,0
2011-10-05,77.652,78.564,77.652,77.662,206,0
2011-10-10,80.017,80.063,78.881,78.881,232,0
2011-10-12,80.036,80.036,80.036,80.036,10,0
2011-10-13,80.017,80.017,80.017,80.017,10,0
2011-10-14,80.063,81.264,80.063,81.264,429,0
2011-10-18,78.564,79.774,77.851,79.774,174,0
2011-10-21,77.309,79.656,77.309,79.053,474,0
2011-10-24,80.307,81.174,80.307,81.174,123,0
2011-10-25,78.916,80.108,78.916,80.108,515,0
2011-10-26,78.601,78.601,78.554,78.554,554,0
2011-10-27,78.564,79.159,78.564,79.159,277,0
2011-11-02,80.253,81.462,79.06,81.264,1449,0
2011-11-03,81.282,82.509,81.282,82.509,119,0
2011-11-07,80.361,80.361,80.361,80.361,119,0
2011-11-08,80.361,81.056,80.361,81.056,129,0
2011-11-09,79.016,80.208,79.016,80.208,465,0
2011-11-10,79.141,80.723,79.141,80.271,539,0
2011-11-14,81.588,81.588,80.361,81.571,327,0
2011-11-15,81.607,81.625,81.562,81.562,183,0
2011-11-16,81.536,81.67,81.264,81.67,986,0
2011-11-17,81.038,81.264,81.038,81.264,82,0
2011-11-18,81.581,82.808,81.581,82.808,489,0
2011-11-21,83.07,83.07,80.136,81.355,533,0
2011-11-22,81.715,81.715,81.264,81.264,158,0
2011-11-23,83.829,83.829,80.406,80.406,246,0
2011-11-28,83.81,83.81,81.3,81.3,129,0
2011-11-30,82.167,82.609,80.849,82.609,352,0
2011-12-02,82.121,82.167,81.715,82.167,485,0
2011-12-06,83.124,83.151,83.124,83.151,160,0
2011-12-07,83.151,83.151,79.621,81.3,1147,0
2011-12-08,80.017,80.108,80.017,80.099,295,0
2011-12-09,81.264,81.264,81.264,81.264,89,0
2011-12-12,80.587,82.284,80.226,80.632,5295,0
2011-12-13,80.65,80.65,79.459,79.459,610,0
2011-12-14,77.878,79.459,77.878,79.232,178,0
2011-12-15,79.459,79.459,79.053,79.053,496,0
2011-12-16,81.264,81.264,80.046,80.046,119,0
2011-12-19,77.697,81.245,77.345,81.245,1950,0
2011-12-20,83.666,83.666,81.174,82.275,632,0
2011-12-21,82.076,82.076,81.625,82.059,117,0
2011-12-22,79.368,82.979,79.368,82.979,159,0
2011-12-23,83.791,83.791,83.791,83.791,22,0
2011-12-27,83.963,83.963,82.609,82.618,297,0
2011-12-29,81.264,82.437,81.264,81.264,246,0
2011-12-30,81.355,82.573,81.355,82.573,337,0
2012-01-03,83.928,83.928,82.573,82.573,58,0
2012-01-04,83.82,83.82,81.426,81.426,74,0
2012-01-06,81.436,82.664,81.417,81.417,402,0
2012-01-09,79.141,81.363,79.141,81.174,831,0
2012-01-10,81.31,81.373,81.31,81.373,312,0
2012-01-11,79.755,81.001,79.755,81.001,803,0
2012-01-12,82.799,82.799,82.799,82.799,15,0
2012-01-13,81.011,81.182,80.37,80.37,335,0
2012-01-17,83.882,83.882,79.459,81.355,13484,0
2012-01-18,80.451,81.643,78.554,81.643,1656,0
2012-01-19,83.052,83.052,83.052,83.052,51,0
2012-01-20,81.31,82.167,80.813,82.167,4424,0
2012-01-23,81.264,81.761,81.264,81.761,203,0
2012-01-24,83.052,83.052,83.052,83.052,68,0
2012-01-25,81.715,81.715,81.715,81.715,346,0
2012-01-26,81.49,82.167,81.49,82.167,533,0
2012-01-27,83.024,83.07,82.736,82.736,465,0
2012-01-30,80.813,80.813,80.813,80.813,59,0
2012-01-31,81.219,81.31,81.219,81.31,139,0
2012-02-02,82.871,82.871,82.167,82.167,196,0
2012-02-03,81.264,82.167,81.264,82.167,118,0
2012-02-06,82.275,82.799,82.275,82.799,198,0
2012-02-09,81.4,81.4,81.4,81.4,10,0
2012-02-10,82.736,82.736,82.167,82.167,109,0
2012-02-13,82.167,82.184,81.373,82.167,951,0
2012-02-16,82.393,82.393,81.156,81.156,692,0
2012-02-17,81.4,82.627,81.264,82.365,2198,0
2012-02-21,82.627,82.627,82.167,82.167,97,0
2012-02-22,83.07,83.972,83.07,83.972,1841,0
2012-02-23,83.404,88.821,83.404,84.596,1215,0
2012-02-24,85.499,86.834,84.198,84.424,3802,0
2012-02-27,86.772,86.772,84.875,84.875,1020,0
2012-02-28,85.924,87.034,84.632,87.006,2479,0
2012-02-29,87.484,88.36,83.972,87.431,963,0
2012-03-01,85.101,86.139,83.521,84.956,4491,0
2012-03-05,87.656,87.656,86.825,86.825,79,0
2012-03-07,84.956,85.101,84.704,84.704,129,0
2012-03-13,84.759,84.804,84.018,84.018,610,0
2012-03-15,84.415,84.505,83.566,83.566,886,0
2012-03-19,83.529,84.018,82.302,82.637,2417,0
2012-03-20,83.07,83.07,82.627,82.627,22,0
2012-03-21,83.937,83.937,82.708,82.708,366,0
2012-03-22,83.07,83.07,83.07,83.07,10,0
2012-03-23,82.167,83.385,82.167,82.175,301,0
2012-03-26,83.07,83.07,83.07,83.07,10,0
2012-03-28,83.06,83.06,82.167,82.393,218,0
2012-03-29,82.167,83.323,82.013,82.618,900,0
2012-03-30,81.995,83.972,81.995,83.963,1026,0
2012-04-02,85.769,85.769,85.769,85.769,18,0
2012-04-03,88.389,89.391,85.779,85.788,290,0
2012-04-05,85.779,85.779,85.779,85.779,841,0
2012-04-09,85.76,87.178,84.542,84.695,548,0
2012-04-11,85.724,85.724,83.114,83.179,292,0
2012-04-18,85.192,85.264,84.172,85.264,1302,0
2012-04-20,83.919,85.182,83.919,85.182,188,0
2012-04-23,84.018,87.476,84.018,85.779,1074,0
2012-04-24,85.607,85.607,85.607,85.607,109,0
2012-04-25,88.244,88.244,85.634,85.634,2079,0
2012-04-26,85.617,86.934,85.617,85.779,1953,0
2012-04-27,85.779,85.779,85.779,85.779,20,0
2012-05-01,85.779,86.04,85.779,85.779,564,0
2012-05-02,85.779,86.636,85.779,86.636,1789,0
2012-05-03,86.682,86.682,86.473,86.473,218,0
2012-05-04,85.779,85.779,85.779,85.779,35,0
2012-05-07,85.037,87.584,85.037,87.584,1785,0
2012-05-09,85.878,85.878,85.878,85.878,218,0
2012-05-10,86.682,86.682,86.682,86.682,10,0
2012-05-11,86.682,86.682,86.682,86.682,119,0
2012-05-14,86.636,86.682,85.824,86.32,480,0
2012-05-16,86.682,87.584,86.682,87.584,109,0
2012-05-17,85.896,85.896,85.896,85.896,33,0
2012-05-21,84.985,87.565,84.985,87.125,550,0
2012-05-22,87.584,87.584,85.797,85.797,178,0
2012-05-23,87.422,88.036,86.194,87.134,4929,0
2012-05-24,88.26,88.487,88.26,88.487,119,0
2012-05-25,86.158,86.726,86.158,86.726,61,0
2012-05-29,87.269,87.269,87.178,87.178,218,0
2012-05-31,87.965,87.965,84.434,85.779,523,0
2012-06-04,84.397,85.661,84.397,85.598,554,0
2012-06-05,85.67,86.672,85.67,86.672,764,0
2012-06-06,84.83,84.83,84.713,84.713,55,0
2012-06-07,85.101,85.147,85.101,85.147,28,0
2012-06-11,86.23,86.23,86.23,86.23,88,0
2012-06-13,86.121,86.121,86.121,86.121,218,0
2012-06-15,86.23,86.23,86.23,86.23,109,0
2012-06-19,84.885,85.598,84.885,85.147,255,0
2012-06-21,84.713,84.713,84.524,84.524,109,0
2012-06-27,84.749,84.749,84.749,84.749,20,0
2012-06-28,84.966,86.23,84.83,86.23,504,0
2012-06-29,86.23,86.23,84.424,84.434,3010,0
2012-07-02,84.649,84.649,84.649,84.649,138,0
2012-07-03,85.914,85.924,85.914,85.924,91,0
2012-07-05,84.921,86.23,84.921,86.23,616,0
2012-07-09,85.336,85.336,85.336,85.336,109,0
2012-07-10,86.22,87.359,86.22,87.359,690,0
2012-07-11,85.779,85.779,85.779,85.779,14,0
2012-07-12,85.924,85.924,85.788,85.806,109,0
2012-07-13,85.328,86.591,84.091,86.591,2982,0
2012-07-16,86.456,86.456,86.456,86.456,109,0
2012-07-17,87.746,88.47,87.746,88.47,99,0
2012-07-23,85.797,88.289,85.797,88.179,523,0
2012-07-24,85.814,88.163,85.779,88.163,911,0
2012-07-26,85.842,87.584,85.842,87.584,245,0
2012-07-30,86.186,87.827,86.186,86.591,2520,0
2012-07-31,87.694,87.802,87.694,87.765,940,0
2012-08-01,87.711,87.711,87.675,87.675,168,0
2012-08-03,86.258,87.81,86.258,87.81,277,0
2012-08-06,87.802,88.487,87.765,87.81,780,0
2012-08-07,87.134,88.487,87.115,87.16,347,0
2012-08-08,88.479,88.487,88.479,88.487,109,0
2012-08-10,88.487,88.487,86.267,87.584,788,0
2012-08-14,86.682,86.682,86.682,86.682,109,0
2012-08-16,88.379,88.56,87.222,88.56,364,0
2012-08-17,89.4,89.4,87.151,87.99,995,0
2012-08-20,88.036,88.036,86.953,86.953,124,0
2012-08-22,88.036,88.036,88.036,88.036,584,0
2012-08-23,88.036,88.036,87.81,88.036,1779,0
2012-08-24,88.397,88.397,88.397,88.397,109,0
2012-08-27,88.036,88.351,87.088,87.088,241,0
2012-08-31,87.584,88.441,87.584,88.441,104,0
2012-09-04,88.217,88.26,86.889,88.26,421,0
2012-09-05,85.797,85.797,85.797,85.797,282,0
2012-09-06,86.782,86.782,86.726,86.726,584,0
2012-09-07,86.682,86.726,85.869,86.258,1275,0
2012-09-10,86.709,86.709,86.709,86.709,218,0
2012-09-11,86.149,86.709,86.149,86.709,341,0
2012-09-12,86.682,86.682,86.672,86.682,377,0
2012-09-13,86.726,86.726,86.682,86.682,147,0
2012-09-14,86.014,86.726,85.924,86.663,463,0
2012-09-17,86.654,86.654,85.788,85.788,218,0
2012-09-18,86.456,86.456,86.456,86.456,429,0
2012-09-19,85.86,86.464,85.86,86.456,67,0
2012-09-24,85.779,87.584,85.779,87.584,3390,0
2012-09-25,86.682,86.682,86.682,86.682,218,0
2012-09-28,87.178,87.178,87.178,87.178,84,0
2012-10-01,87.494,87.494,87.313,87.313,93,0
2012-10-02,87.313,87.313,86.32,87.215,161,0
2012-10-03,87.222,87.313,87.222,87.222,119,0
2012-10-04,87.531,87.594,87.088,87.584,509,0
2012-10-09,88.163,88.217,88.163,88.217,141,0
2012-10-10,88.253,88.253,87.458,87.54,335,0
2012-10-11,88.217,88.441,88.08,88.441,3951,0
2012-10-15,88.441,90.275,88.441,88.921,673,0
2012-10-16,88.532,89.029,88.127,88.622,2127,0
2012-10-17,86.863,89.048,86.43,87.946,230,0
2012-10-18,89.842,89.842,88.424,88.487,1743,0
2012-10-19,88.587,89.164,88.578,89.164,3996,0
2012-10-22,89.372,89.372,88.036,88.036,523,0
2012-11-02,87.422,89.119,87.422,89.119,203,0
2012-11-05,87.594,88.036,86.284,88.036,932,0
2012-11-06,86.726,87.584,86.726,87.403,376,0
2012-11-07,86.682,86.682,86.682,86.682,55,0
2012-11-08,88.74,88.74,87.304,88.56,72,0
2012-11-09,88.424,88.424,87.106,87.584,287,0
2012-11-12,86.555,86.555,86.555,86.555,10,0
2012-11-13,87.134,87.134,87.134,87.134,40,0
2012-11-14,86.375,86.717,86.375,86.717,340,0
2012-11-15,86.772,86.772,86.292,86.501,250,0
2012-11-16,85.806,86.005,85.806,86.005,218,0
2012-11-21,88.217,88.217,86.907,88.072,257,0
2012-11-23,87.927,87.927,87.927,87.927,19,0
2012-11-26,86.682,86.682,85.779,85.833,218,0
2012-11-27,86.005,86.382,85.842,85.85,335,0
2012-11-28,88.514,88.514,86.23,86.23,334,0
2012-11-29,85.869,85.869,85.842,85.869,115,0
2012-11-30,86.23,87.134,86.23,87.134,886,0
2012-12-04,86.456,86.591,85.905,86.545,594,0
2012-12-05,86.682,86.682,86.33,86.33,434,0
2012-12-06,85.779,86.32,85.779,86.23,887,0
2012-12-07,86.276,86.276,84.903,84.903,158,0
2012-12-10,85.779,86.563,85.779,86.23,1646,0
2012-12-11,85.869,85.869,85.869,85.869,10,0
2012-12-12,85.914,86.005,85.914,85.959,496,0
2012-12-13,85.779,85.779,85.779,85.779,10,0
2012-12-14,85.779,86.907,85.779,86.907,307,0
2012-12-20,85.869,85.869,85.779,85.779,716,0
2012-12-21,85.598,85.598,84.243,84.759,360,0
2012-12-28,85.869,87.16,85.869,87.16,2081,0
2012-12-31,84.063,88.127,84.063,84.641,980,0
2013-01-02,88.351,88.351,88.351,88.351,18,0
2013-01-03,87.222,87.222,87.178,87.178,302,0
2013-01-04,87.548,87.557,86.239,86.239,262,0
2013-01-07,87.494,87.557,84.243,86.863,1679,0
2013-01-08,86.863,87.531,86.863,87.178,439,0
2013-01-10,87.359,87.584,87.304,87.584,302,0
2013-01-11,87.359,87.584,87.35,87.35,713,0
2013-01-14,88.379,88.379,88.36,88.37,406,0
2013-01-15,87.35,87.35,86.701,86.701,109,0
2013-01-16,88.37,88.379,86.726,86.726,663,0
2013-01-17,86.682,86.682,85.381,85.588,275,0
2013-01-18,85.598,86.682,85.598,86.62,277,0
2013-01-23,86.23,86.23,86.23,86.23,109,0
2013-01-24,85.869,85.869,85.824,85.824,455,0
2013-01-25,86.23,86.23,86.23,86.23,951,0
2013-01-28,85.931,85.931,85.931,85.931,109,0
2013-01-29,85.779,86.411,85.779,85.833,1327,0
2013-02-04,88.036,88.036,87.918,87.965,776,0
2013-02-05,88.217,88.217,87.206,87.584,338,0
2013-02-06,85.779,87.134,85.779,87.134,20,0
2013-02-07,89.751,89.751,89.743,89.743,69,0
2013-02-08,86.709,88.441,86.709,88.441,147,0
2013-02-11,86.953,86.953,86.863,86.953,129,0
2013-02-13,87.584,88.26,87.584,88.26,218,0
2013-02-14,87.584,87.584,86.049,86.997,356,0
2013-02-15,86.456,86.682,85.084,86.32,716,0
2013-02-19,86.32,86.32,86.32,86.32,32,0
2013-02-20,86.32,86.32,86.32,86.32,109,0
2013-02-21,87.313,88.397,87.313,88.397,2259,0
2013-02-22,88.487,88.487,86.772,87.134,1510,0
2013-02-26,87.141,87.141,86.997,86.997,109,0
2013-02-27,87.584,87.675,87.134,87.134,2126,0
2013-02-28,89.531,89.531,87.932,87.932,264,0
2013-03-04,89.531,89.531,89.531,89.531,20,0
2013-03-05,87.796,90.435,87.796,88.024,78,0
2013-03-06,89.486,89.486,89.486,89.486,12,0
2013-03-07,89.531,89.531,88.207,88.207,68,0
2013-03-08,87.932,89.531,87.932,89.531,1110,0
2013-03-11,88.216,89.531,88.216,89.531,122,0
2013-03-13,89.256,89.256,89.256,89.256,108,0
2013-03-14,89.212,89.531,89.212,89.531,450,0
2013-03-15,89.531,89.531,89.275,89.275,620,0
2013-03-18,87.841,89.486,87.841,89.486,783,0
2013-03-19,90.435,90.444,89.348,90.218,2497,0
2013-03-20,89.531,90.444,89.531,90.444,267,0
2013-03-21,90.444,90.444,89.577,89.577,303,0
2013-03-22,89.531,90.444,89.531,90.444,6016,0
2013-03-25,90.444,90.444,90.401,90.444,173,0
2013-03-26,90.444,90.444,90.179,90.218,202,0
2013-03-28,89.165,90.672,88.983,89.148,3480,0
2013-04-01,90.401,90.444,88.618,88.928,741,0
2013-04-02,88.645,90.444,88.645,90.444,32,0
2013-04-03,88.708,90.034,88.708,89.486,2801,0
2013-04-04,90.984,92.225,90.984,92.225,274,0
2013-04-05,89.156,90.353,89.156,90.343,90,0
2013-04-08,89.165,89.943,89.165,89.943,1052,0
2013-04-09,89.531,89.568,89.531,89.568,118,0
2013-04-10,89.623,89.623,89.623,89.623,26,0
2013-04-11,89.541,89.541,89.541,89.541,33,0
2013-04-12,91.266,91.266,90.425,90.425,118,0
2013-04-15,90.261,91.085,89.531,90.902,2537,0
2013-04-16,90.902,90.902,90.444,90.855,216,0
2013-04-17,90.444,90.902,90.261,90.401,887,0
2013-04-18,91.358,92.163,89.531,92.163,764,0
2013-04-19,90.902,90.902,89.814,89.814,368,0
2013-04-22,90.088,90.088,90.088,90.088,58,0
2013-04-23,90.135,90.444,90.135,90.444,399,0
2013-04-24,90.454,92.811,90.454,91.358,1446,0
2013-04-25,91.358,91.358,90.444,91.358,296,0
2013-04-26,91.341,92.82,91.341,92.82,720,0
2013-04-29,91.093,93.158,91.093,92.756,122,0
2013-05-01,91.459,91.459,91.459,91.459,19,0
2013-05-06,91.825,91.989,91.777,91.777,206,0
2013-05-07,91.86,91.86,91.459,91.505,1210,0
2013-05-08,91.55,91.55,91.495,91.505,219,0
2013-05-09,91.505,92.134,91.358,91.358,533,0
2013-05-10,91.623,91.623,91.623,91.623,330,0
2013-05-14,91.642,92.134,91.495,92.134,2397,0
2013-05-15,92.182,92.729,91.816,92.729,1097,0
2013-05-20,91.358,91.358,91.358,91.358,23,0
2013-05-21,91.367,91.367,91.367,91.367,96,0
2013-05-22,92.711,92.729,92.711,92.729,169,0
2013-05-23,92.729,93.187,92.729,93.187,282,0
2013-05-29,92.729,92.729,92.729,92.729,108,0
2013-05-30,94.118,94.23,94.118,94.23,436,0
2013-05-31,93.768,93.768,93.768,93.768,225,0
2013-06-03,93.768,93.768,92.641,93.768,2259,0
2013-06-04,94.026,94.045,92.613,92.613,542,0
2013-06-05,92.862,93.27,91.922,93.27,471,0
2013-06-06,93.279,93.279,93.279,93.279,57,0
2013-06-10,93.306,93.306,90.534,90.534,214,0
2013-06-11,91.283,92.613,91.283,92.613,480,0
2013-06-12,92.566,92.844,91.468,92.826,743,0
2013-06-13,90.739,91.829,90.534,90.534,337,0
2013-06-14,91.459,91.459,91.459,91.459,209,0
2013-06-17,91.689,92.17,91.689,92.17,214,0
2013-06-18,91.689,91.689,91.689,91.689,107,0
2013-06-19,92.382,92.382,92.382,92.382,117,0
2013-06-20,90.554,92.55,90.534,92.55,1140,0
2013-06-21,90.997,90.997,90.997,90.997,57,0
2013-06-24,90.544,90.544,90.544,90.544,10,0
2013-06-25,90.563,90.563,90.563,90.563,107,0
2013-06-26,90.534,92.346,90.534,90.534,581,0
2013-06-27,89.61,89.61,89.61,89.61,164,0
2013-06-28,91.206,91.489,91.206,91.489,676,0
2013-07-01,92.364,92.364,90.978,90.978,93,0
2013-07-02,92.346,92.346,92.346,92.346,22,0
2013-07-03,89.934,89.934,89.934,89.934,96,0
2013-07-05,92.106,92.844,92.106,92.844,542,0
2013-07-08,89.741,91.033,89.741,90.534,736,0
2013-07-09,91.394,91.394,91.117,91.117,282,0
2013-07-10,92.291,92.291,92.198,92.291,537,0
2013-07-11,90.534,92.382,90.534,92.382,134,0
2013-07-12,92.005,92.005,92.005,92.005,10,0
2013-07-15,92.307,92.307,92.307,92.307,214,0
2013-07-16,92.151,92.151,92.151,92.151,72,0
2013-07-17,91.134,92.336,91.134,92.18,441,0
2013-07-18,91.005,91.005,91.005,91.005,10,0
2013-07-19,91.005,91.922,91.005,91.922,1625,0
2013-07-22,91.042,91.042,91.042,91.042,87,0
2013-07-23,91.922,91.922,91.015,91.098,938,0
2013-07-25,91.005,91.005,90.997,90.997,194,0
2013-07-26,90.765,90.765,90.534,90.534,107,0
2013-07-29,90.765,90.765,90.672,90.672,230,0
2013-07-30,91.366,91.412,91.366,91.412,194,0
2013-07-31,90.627,90.672,90.534,90.534,1656,0
2013-08-01,90.534,90.544,90.534,90.544,281,0
2013-08-02,91.439,91.644,90.554,90.765,213,0
2013-08-05,91.679,91.679,91.32,91.32,225,0
2013-08-06,90.812,91.596,90.812,91.181,1777,0
2013-08-07,91.922,91.922,91.412,91.412,649,0
2013-08-08,91.922,91.922,91.912,91.912,325,0
2013-08-09,91.922,91.922,91.671,91.922,644,0
2013-08-13,91.922,91.922,90.858,91.922,383,0
2013-08-14,91.922,91.922,91.922,91.922,107,0
2013-08-15,90.72,90.72,90.672,90.681,905,0
2013-08-16,90.822,90.822,90.681,90.681,67,0
2013-08-19,91.32,91.32,90.691,90.691,225,0
2013-08-20,90.691,90.691,90.534,90.534,214,0
2013-08-21,90.997,91.449,90.544,90.544,117,0
2013-08-22,90.534,90.959,89.61,90.959,964,0
2013-08-23,90.997,91.005,90.997,91.005,163,0
2013-08-26,91.459,91.459,91.181,91.459,508,0
2013-08-27,91.273,91.273,90.544,90.544,455,0
2013-08-28,91.459,91.459,91.459,91.459,338,0
2013-08-29,92.041,92.948,92.041,92.948,174,0
2013-08-30,94.031,94.031,93.54,93.54,170,0
2013-09-03,91.342,92.978,91.342,92.978,323,0
2013-09-04,92.968,94.258,92.948,94.258,868,0
2013-09-05,92.1,93.481,91.323,93.471,854,0
2013-09-06,91.333,91.576,91.313,91.333,482,0
2013-09-09,91.313,92.464,91.313,92.464,367,0
2013-09-10,91.323,91.576,91.313,91.576,116,0
2013-09-11,92.464,92.464,90.641,90.641,617,0
2013-09-16,89.959,89.959,89.959,89.959,34,0
2013-09-17,89.959,89.959,89.688,89.706,306,0
2013-09-19,89.696,89.696,89.696,89.696,13,0
2013-09-20,89.696,89.696,87.37,88.941,433,0
2013-09-25,88.959,88.959,88.866,88.866,42,0
2013-09-26,89.052,89.696,88.866,89.696,959,0
2013-09-27,92.08,92.08,90.509,90.509,222,0
2013-09-30,90.724,91.696,90.497,90.497,249,0
2013-10-01,91.296,91.296,89.95,89.95,33,0
2013-10-02,92.742,92.978,91.576,91.576,54,0
2013-10-03,91.576,91.576,91.576,91.576,10,0
2013-10-04,91.576,91.576,90.128,90.548,129,0
2013-10-07,89.473,89.473,89.473,89.473,31,0
2013-10-08,89.706,89.706,89.706,89.706,76,0
2013-10-09,89.473,89.706,89.473,89.519,349,0
2013-10-10,89.706,92.397,89.706,92.397,222,0
2013-10-11,89.706,89.706,89.483,89.483,340,0
2013-10-14,89.706,89.706,88.772,88.772,88,0
2013-10-15,87.37,87.37,87.37,87.37,212,0
2013-10-17,87.417,88.725,87.37,88.305,906,0
2013-10-18,88.305,89.519,88.305,89.163,349,0
2013-10-21,89.193,89.193,88.772,88.772,76,0
2013-10-22,87.847,87.847,87.38,87.38,60,0
2013-10-23,89.155,89.155,87.38,87.38,392,0
2013-10-25,87.827,89.285,87.782,89.285,212,0
2013-10-30,89.247,89.351,87.837,89.351,1756,0
2013-10-31,91.678,91.678,88.38,88.418,635,0
2013-11-01,90.173,90.173,90.173,90.173,212,0
2013-11-04,87.38,88.734,87.38,88.734,1082,0
2013-11-05,87.37,87.95,86.641,87.95,466,0
2013-11-07,89.715,89.715,86.531,86.531,243,0
2013-11-11,86.715,86.715,86.715,86.715,16,0
2013-11-12,88.054,88.305,88.054,88.305,197,0
2013-11-13,89.519,89.706,89.519,89.706,163,0
2013-11-15,89.706,90.78,89.706,90.641,379,0
2013-11-18,89.735,89.735,89.735,89.735,322,0
2013-11-19,93.397,93.397,88.781,88.781,617,0
2013-11-20,89.659,90.079,87.837,88.688,460,0
2013-11-21,90.024,90.024,88.772,88.772,546,0
2013-11-22,90.108,90.108,88.276,88.276,212,0
2013-11-25,92.277,93.361,91.108,92.041,799,0
2013-11-26,93.677,93.677,91.576,92.978,460,0
2013-12-03,92.67,92.67,92.624,92.624,75,0
2013-12-04,93.02,93.975,91.896,93.975,630,0
2013-12-09,93.097,93.097,93.097,93.097,222,0
2013-12-10,93.805,93.805,93.805,93.805,26,0
2013-12-11,91.961,91.961,91.696,91.696,243,0
2013-12-12,91.641,91.641,91.641,91.641,213,0
2013-12-16,96.403,96.403,91.915,91.915,425,0
2013-12-18,93.568,93.568,93.568,93.568,55,0
2013-12-19,91.915,91.915,91.915,91.915,330,0
2013-12-20,91.915,91.915,91.915,91.915,10,0
2013-12-24,91.961,91.961,91.915,91.915,30,0
2013-12-27,92.765,94.75,92.765,94.75,285,0
2013-12-30,91.915,91.915,91.915,91.915,191,0
2013-12-31,90.734,91.035,88.719,91.035,211,0
2014-01-02,91.536,91.536,88.796,90.156,323,0
2014-01-03,91.517,91.517,88.796,88.796,354,0
2014-01-07,91.517,91.517,89.372,89.372,242,0
2014-01-08,94.986,94.986,91.678,92.075,871,0
2014-01-10,94.514,94.514,94.514,94.514,55,0
2014-01-14,92.624,92.624,92.624,92.624,10,0
2014-01-15,90.779,92.15,90.779,92.15,276,0
2014-01-16,92.15,92.15,90.779,90.779,177,0
2014-01-21,94.514,94.514,90.734,91.678,488,0
2014-01-22,93.058,93.058,93.048,93.048,112,0
2014-01-23,93.89,93.89,88.843,90.734,538,0
2014-01-24,90.26,90.26,90.26,90.26,30,0
2014-01-27,90.659,90.659,90.659,90.659,61,0
2014-01-28,90.676,93.473,90.676,90.676,78,0
2014-01-29,88.843,89.41,88,89.41,110,0
2014-01-30,90.744,90.753,88.511,89.787,422,0
2014-01-31,87.898,89.221,87.898,89.221,235,0
2014-02-03,89.316,89.316,88.37,88.843,438,0
2014-02-05,87.898,88.843,87.898,88.843,316,0
2014-02-06,88.843,90.175,87.775,88.465,786,0
2014-02-07,88.37,88.37,88.37,88.37,115,0
2014-02-10,88.511,89.694,88.511,89.694,270,0
2014-02-11,88.653,88.843,88.56,88.56,710,0
2014-02-12,88.843,88.843,88.606,88.748,475,0
2014-02-14,88.823,88.843,88.823,88.843,210,0
2014-02-18,89.787,89.787,88.843,89.078,740,0
2014-02-19,90.384,90.42,90.384,90.384,132,0
2014-02-20,91.745,91.745,91.745,91.745,10,0
2014-02-21,91.678,94.514,91.66,91.66,278,0
2014-02-24,91.82,91.942,91.631,91.696,241,0
2014-02-28,92.267,92.515,92.267,92.515,549,0
2014-03-04,92.276,92.515,92.276,92.515,752,0
2014-03-06,92.286,92.286,91.797,91.797,74,0
2014-03-07,92.276,93.175,92.276,93.126,638,0
2014-03-10,94.111,94.111,94.111,94.111,107,0
2014-03-12,92.313,92.313,92.294,92.294,144,0
2014-03-17,98.491,98.491,94.666,94.666,1113,0
2014-03-18,95.613,95.613,92.753,94.15,277,0
2014-03-19,94.15,94.15,92.763,92.763,36,0
2014-03-21,94.16,94.16,94.16,94.16,256,0
2014-03-25,92.753,92.935,91.559,92.276,1269,0
2014-03-27,92.372,92.372,92.035,92.035,675,0
2014-03-31,92.045,92.045,92.045,92.045,94,0
2014-04-01,94.858,94.858,92.035,92.035,289,0
2014-04-02,92.035,93.423,92.035,93.232,1130,0
2014-04-03,93.423,93.423,92.515,92.515,293,0
2014-04-04,92.515,92.515,90.879,90.879,866,0
2014-04-07,90.937,92.753,90.937,92.743,1261,0
2014-04-09,92.706,92.706,92.706,92.706,184,0
2014-04-10,92.725,92.753,92.725,92.753,526,0
2014-04-11,92.753,92.753,92.753,92.753,174,0
2014-04-14,91.817,97.012,91.817,97.012,1651,0
2014-04-15,95.862,95.862,94.15,94.15,172,0
2014-04-16,93.71,93.71,93.595,93.624,784,0
2014-04-21,94.428,94.428,94.428,94.428,40,0
2014-04-22,93.902,93.902,93.902,93.902,105,0
2014-04-23,93.949,93.949,89.025,92.181,885,0
2014-04-24,91.797,93.175,91.797,93.175,282,0
2014-04-25,89.263,91.797,89.263,91.655,1455,0
2014-04-28,93.03,93.03,92.657,92.944,159,0
2014-04-29,91.549,92.657,91.549,92.657,160,0
2014-04-30,91.185,91.797,91.185,91.797,121,0
2014-05-01,93.165,94.474,92.925,92.944,273,0
2014-05-02,94.044,94.656,92.897,93.232,424,0
2014-05-05,92.303,97.538,92.303,93.71,448,0
2014-05-06,92.849,92.849,92.849,92.849,208,0
2014-05-07,92.878,92.878,92.831,92.831,312,0
2014-05-08,94.216,94.216,92.276,92.276,252,0
2014-05-09,92.286,92.286,92.286,92.286,10,0
2014-05-12,92.294,92.294,92.294,92.294,12,0
2014-05-13,92.352,92.352,92.352,92.352,14,0
2014-05-15,92.313,96.577,91.94,96.577,2764,0
2014-05-16,94.256,95.564,92.792,94.14,493,0
2014-05-19,95.478,95.478,94.226,95.22,231,0
2014-05-20,95.144,95.144,92.849,92.954,231,0
2014-05-21,95.622,95.622,94.187,94.187,559,0
2014-05-22,95.498,95.622,93.71,93.71,814,0
2014-05-23,95.24,95.24,93.806,93.806,307,0
2014-05-27,95.126,95.24,93.71,93.71,451,0
2014-05-28,94.981,95.754,94.981,95.754,323,0
2014-05-29,94.806,94.806,94.806,94.806,42,0
2014-06-02,95.086,95.086,95.048,95.048,252,0
2014-06-03,95.039,95.039,94.797,94.797,73,0
2014-06-04,94.797,94.797,94.797,94.797,113,0
2014-06-05,94.797,94.797,94.797,94.797,35,0
2014-06-06,95.086,95.086,95.086,95.086,103,0
2014-06-09,95.086,95.096,95.086,95.086,176,0
2014-06-10,95.086,95.086,95.086,95.086,103,0
2014-06-12,95.077,95.077,94.797,94.797,63,0
2014-06-13,94.932,94.932,94.932,94.932,259,0
2014-06-16,95.058,95.086,95.058,95.086,64,0
2014-06-18,94.797,94.797,94.797,94.797,53,0
2014-06-19,94.797,94.797,94.797,94.797,12,0
2014-06-20,94.797,95.086,94.797,95.086,817,0
2014-06-23,93.684,95.086,93.684,95.086,232,0
2014-06-24,95.077,95.077,93.21,93.22,280,0
2014-06-25,95.058,95.058,92.852,93.82,1251,0
2014-06-26,94.283,94.39,93.82,93.82,201,0
2014-06-30,93.82,95.203,93.82,95.203,442,0
2014-07-01,95.734,97.176,95.734,96.199,877,0
2014-07-02,97.626,97.646,96.992,97.45,518,0
2014-07-09,96.179,96.179,96.179,96.179,206,0
2014-07-10,96.229,96.229,96.229,96.229,269,0
2014-07-11,96.179,96.179,96.179,96.179,20,0
2014-07-14,96.179,96.229,96.179,96.229,273,0
2014-07-15,97.195,97.195,96.238,96.238,319,0
2014-07-17,96.634,96.634,96.634,96.634,206,0
2014-07-18,96.721,96.721,96.721,96.721,308,0
2014-07-21,96.189,96.238,96.179,96.238,279,0
2014-07-22,95.754,96.189,95.754,96.189,725,0
2014-07-23,96.199,96.248,96.199,96.248,184,0
2014-07-24,96.721,96.721,96.721,96.721,206,0
2014-07-25,96.674,96.711,96.674,96.711,133,0
2014-07-29,96.48,96.48,96.48,96.48,10,0
2014-07-30,96.306,97.636,96.306,97.44,1071,0
2014-08-01,96.721,96.731,96.721,96.731,206,0
2014-08-04,97.43,97.43,97.43,97.43,99,0
2014-08-07,96.43,97.205,96.43,97.205,73,0
2014-08-08,96.48,96.721,96.48,96.48,552,0
2014-08-11,96.721,97.402,96.721,96.721,789,0
2014-08-12,96.751,96.751,96.751,96.751,26,0
2014-08-14,96.761,96.761,96.721,96.721,210,0
2014-08-18,97.43,97.43,97.43,97.43,25,0
2014-08-19,97.43,97.43,97.42,97.42,234,0
2014-08-20,97.402,97.402,96.46,96.46,214,0
2014-08-21,97.43,97.43,96.721,96.721,192,0
2014-08-22,96.721,97.402,96.721,97.402,123,0
2014-08-25,96.721,96.721,96.238,96.518,1044,0
2014-08-26,96.721,97.402,96.48,97.321,643,0
2014-08-27,97.352,97.352,96.692,96.721,585,0
2014-08-28,98.511,98.511,97.773,97.773,102,0
2014-08-29,98.462,98.511,97.87,97.87,219,0
2014-09-02,97.822,97.822,97.782,97.782,204,0
2014-09-03,97.822,98.066,97.822,98.066,370,0
2014-09-04,96.404,98.008,96.404,98.008,205,0
2014-09-05,96.354,98.008,96.354,97.822,570,0
2014-09-08,98.008,98.008,97.998,98.008,204,0
2014-09-09,96.697,97.45,96.697,97.332,28784,0
2014-09-10,96.706,97.314,96.364,96.364,20919,0
2014-09-11,96.697,96.942,96.364,96.697,5050,0
2014-09-12,97.323,97.323,96.844,96.844,926,0
2014-09-15,96.99,97.822,96.99,97.773,346,0
2014-09-17,97.773,97.773,97.773,97.773,241,0
2014-09-19,97.724,97.822,97.724,97.822,430,0
2014-09-22,97.342,97.342,97.342,97.342,30,0
2014-09-23,97.822,98.541,97.822,97.822,138,0
2014-09-25,97.626,98.311,97.626,98.164,4246,0
2014-09-26,98.106,98.412,97.988,98.232,2699,0
2014-09-29,97.822,98.541,97.822,98.541,2085,0
2014-09-30,98.213,98.412,97.528,97.988,7138,0
2014-10-01,98.511,98.541,97.773,98.213,15606,0
2014-10-02,98.541,98.541,98.311,98.412,219,0
2014-10-03,97.852,99.78,97.852,99.441,4691,0
2014-10-06,98.116,99.68,97.89,99.154,1541,0
2014-10-07,98.798,99.75,98.412,99.263,194,0
2014-10-08,99.78,101.24,98.462,100.66,17019,0
2014-10-09,100.17,103.52,99.79,101.41,2433,0
2014-10-10,99.93,101.34,99.144,100.12,8936,0
2014-10-13,98.018,99.88,98.018,99.233,5272,0
2014-10-14,97.88,98.412,97.88,98.412,473,0
2014-10-15,98.511,99.194,97.92,97.92,1080,0
2014-10-16,98.798,98.798,97.578,97.822,511,0
2014-10-17,97.43,98.798,97.43,98.018,1209,0
2014-10-20,97.822,99.441,97.822,98.311,724,0
2014-10-21,97.822,98.758,97.822,98.481,246,0
2014-10-22,98.311,98.311,98.311,98.311,205,0
2014-10-23,98.311,98.311,98.311,98.311,281,0
2014-10-29,98.311,98.798,98.311,98.311,1088,0
2014-10-30,100.75,100.75,98.311,98.798,72,0
2014-10-31,98.65,99.391,98.65,98.996,307,0
2014-11-03,100.75,100.75,100.75,100.75,35,0
2014-11-05,98.798,100.71,98.798,100.71,41,0
2014-11-06,98.798,98.798,98.798,98.798,609,0
2014-11-07,99.292,99.292,98.311,99.292,189,0
2014-11-10,98.311,98.311,98.311,98.311,875,0
2014-11-11,98.551,98.551,98.551,98.551,135,0
2014-11-14,98.996,100.17,98.996,99.302,567,0
2014-11-17,99.045,99.095,99.045,99.095,122,0
2014-11-18,98.798,98.798,98.798,98.798,103,0
2014-11-20,99.292,99.292,99.292,99.292,107,0
2014-11-26,99.292,99.292,99.292,99.292,23,0
2014-11-28,102.71,102.71,100.61,100.61,266,0
2014-12-01,107.36,107.36,99.391,102.56,1175,0
2014-12-02,100.81,101.24,100.81,101.24,20,0
2014-12-04,107.65,107.65,105.82,105.82,647,0
2014-12-05,104.83,104.83,102.96,102.96,51,0
2014-12-08,102.97,102.97,101.24,101.24,81,0
2014-12-09,101.85,101.85,101.85,101.85,10,0
2014-12-10,101.91,101.91,101.91,101.91,177,0
2014-12-11,103.62,103.62,103.62,103.62,101,0
2014-12-15,104.73,104.73,104.73,104.73,111,0
2014-12-17,101.64,101.64,101.64,101.64,202,0
2014-12-18,101.37,101.39,101.37,101.37,202,0
2014-12-19,101.86,101.86,101.76,101.76,212,0
2014-12-22,101.07,101.17,100.87,101.17,931,0
2014-12-24,101.17,101.17,99.263,99.263,91,0
2014-12-26,99.89,100.68,99.89,100.68,363,0
2014-12-29,103.83,103.83,103.36,103.36,284,0
2015-01-02,103.83,103.83,103.83,103.83,21,0
2015-01-05,103.82,103.82,102.36,102.36,109,0
2015-01-06,102.36,103.79,102.36,102.36,304,0
2015-01-07,99.9,101.27,99.9,100.97,162,0
2015-01-08,99.89,99.89,99.89,99.89,15,0
2015-01-09,99.89,99.89,99.89,99.89,20,0
2015-01-13,101.76,101.76,98.877,99.89,597,0
2015-01-14,99.89,99.89,99.391,99.391,566,0
2015-01-15,98.907,98.907,98.907,98.907,83,0
2015-01-16,99.89,99.89,99.89,99.89,51,0
2015-01-20,99.64,99.89,99.64,99.89,207,0
2015-01-21,99.89,102.31,99.89,102.31,192,0
2015-01-22,102.08,102.08,102.08,102.08,61,0
2015-01-26,98.63,99.98,98.63,99.98,530,0
2015-01-27,98.897,100.87,98.897,100.87,74,0
2015-01-29,98.946,100.08,98.828,100.08,1388,0
2015-01-30,100.85,100.85,98.897,98.897,412,0
2015-02-02,98.897,98.897,98.897,98.897,152,0
2015-02-03,99.64,99.64,99.64,99.64,91,0
2015-02-04,99.144,99.144,99.144,99.144,208,0
2015-02-05,98.65,98.65,98.65,98.65,142,0
2015-02-06,99.292,99.292,99.292,99.292,51,0
2015-02-09,100.87,100.87,99.461,99.461,506,0
2015-02-10,100.58,100.58,98.897,98.897,212,0
2015-02-11,99.292,99.292,99.292,99.292,101,0
2015-02-12,99.095,99.095,98.748,98.748,208,0
2015-02-17,98.897,98.897,98.897,98.897,152,0
2015-02-18,98.897,98.907,98.897,98.907,253,0
2015-02-19,98.748,100.61,98.748,100.18,778,0
2015-02-20,100.58,100.58,100.58,100.58,106,0
2015-02-23,98.64,100.78,98.402,100.78,1992,0
2015-02-25,98.897,100.86,98.897,100.86,71,0
2015-02-27,102,102,101.99,101.99,252,0
2015-03-02,102.04,104,100.85,100.85,813,0
2015-03-03,100.7,102.95,100.7,102.94,200,0
2015-03-04,103.84,104,103.74,104,240,0
2015-03-10,102.07,102.07,100.15,100.15,450,0
2015-03-11,100.15,100.15,99.73,99.9,1355,0
2015-03-12,99.99,102.05,99.99,102.05,110,0
2015-03-13,99.75,100.5,99.73,100.5,85,0
2015-03-16,100,100.7,100,100.7,290,0
2015-03-17,100,101.65,99.95,99.95,150,0
2015-03-18,101.48,101.5,101.48,101.5,24,0
2015-03-20,100,100,100,100,24,0
2015-03-23,100,100,99.71,99.71,2013,0
2015-03-24,101.9,101.9,101.87,101.87,110,0
2015-03-27,101.8,101.8,101.8,101.8,40,0
2015-03-30,101.9,101.92,101.2,101.8,2391,0
2015-03-31,100.05,100.05,100,100.05,220,0
2015-04-01,103.85,103.85,103.85,103.85,20,0
2015-04-02,103.91,103.91,100.75,100.75,38,0
2015-04-06,100.03,100.03,100.02,100.02,70,0
2015-04-07,103.6,103.6,99.95,99.95,235,0
2015-04-08,103.5,103.85,102,103.82,2011,0
2015-04-09,101.1,102.62,101.1,101.15,628,0
2015-04-10,101.25,101.28,101.25,101.27,132,0
2015-04-13,101.3,101.3,99.9,99.95,921,0
2015-04-14,101.45,101.45,101.45,101.45,100,0
2015-04-15,102.46,102.47,100.15,100.2,498,0
2015-04-16,100.45,100.45,100.45,100.45,140,0
2015-04-17,102.24,102.25,102.24,102.25,400,0
2015-04-20,102.45,103.58,101.85,101.85,230,0
2015-04-22,101.63,101.63,101.5,101.5,130,0
2015-04-23,103.38,103.38,103.38,103.38,50,0
2015-04-24,100.75,100.75,100.5,100.75,34,0
2015-04-28,100.5,100.5,100.5,100.5,50,0
2015-05-01,103.35,103.35,102,103.15,350,0
2015-05-04,104.31,104.31,100.5,100.75,706,0
2015-05-05,100.89,100.89,100.5,100.5,185,0
2015-05-06,103.91,103.91,103.91,103.91,100,0
2015-05-07,103.09,103.09,103.09,103.09,100,0
2015-05-08,103.04,103.04,103.04,103.04,300,0
2015-05-11,100.54,100.54,100.54,100.54,10,0
2015-05-12,100.55,101.7,100.55,101.7,219,0
2015-05-14,101.7,101.7,101.7,101.7,100,0
2015-05-15,101.95,101.99,100,101.4,510,0
2015-05-18,104.9,104.9,101.2,104,1258,0
2015-05-19,103.5,103.5,103.5,103.5,50,0
2015-05-20,103.99,104,103.5,103.82,162,0
2015-05-21,101.4,102.66,101.4,102.66,110,0
2015-05-22,101.45,101.6,101.45,101.6,150,0
2015-05-27,103.75,103.75,101.1,101.1,162,0
2015-05-28,100.35,100.35,100.35,100.35,100,0
2015-06-01,100.01,100.32,100.01,100.15,512,0
2015-06-03,101.25,102,101.25,102,150,0
2015-06-04,101.28,101.28,101.28,101.28,16,0
2015-06-05,101.11,101.11,100.5,100.5,230,0
2015-06-08,102.49,102.49,100.52,100.52,130,0
2015-06-09,103.65,103.65,102.5,102.5,110,0
2015-06-10,103.7,103.7,101.35,102,461,0
2015-06-15,102.1,103.5,102.1,103.5,110,0
2015-06-16,102.1,102.38,102,102.38,222,0
2015-06-17,102,102,102,102,50,0
2015-06-18,103.35,103.35,103.35,103.35,100,0
2015-06-19,102,103.04,101.6,103.04,400,0
2015-06-24,102.3,102.3,102.12,102.12,130,0
2015-06-25,102,102.11,102,102.11,200,0
2015-06-26,101.7,101.7,101.6,101.68,450,0
2015-06-29,101.1,101.34,101.1,101.1,360,0
2015-06-30,101.12,101.12,101.1,101.1,130,0
2015-07-01,102.05,102.05,102.05,102.05,18,0
2015-07-02,102.1,102.2,101.16,101.16,192,0
2015-07-06,101.1,101.1,101.1,101.1,100,0
2015-07-09,101.11,101.11,101.1,101.1,130,0
2015-07-13,101.1,101.1,101.1,101.1,70,0
2015-07-14,101.1,101.1,101.1,101.1,30,0
2015-07-15,100.61,101,100.61,101,542,0
2015-07-16,101,101,101,101,50,0
2015-07-20,101.2,101.2,101,101,200,0
2015-07-21,101,101,100.61,100.61,410,0
2015-07-22,100.67,100.67,100.61,100.65,345,0
2015-07-23,100.5,100.5,100.5,100.5,55,0
2015-07-27,100.5,100.5,100.5,100.5,102,0
2015-07-28,100.5,100.5,100.5,100.5,100,0
2015-07-30,100.5,100.98,100.5,100.5,403,0
2015-07-31,100.95,100.98,100.25,100.25,455,0
2015-08-03,100.25,100.8,100.05,100.05,210,0
2015-08-04,100.05,100.1,100.05,100.1,153,0
2015-08-10,100.5,100.5,100.11,100.11,310,0
2015-08-11,100.46,100.46,100.46,100.46,50,0
2015-08-12,100.87,100.92,100.87,100.92,90,0
2015-08-13,100.43,100.43,100.43,100.43,90,0
2015-08-17,100.5,100.5,100.5,100.5,50,0
2015-08-18,101.55,101.55,101.55,101.55,49,0
2015-08-19,101.64,101.78,100.5,101.78,180,0
2015-08-20,101.27,101.27,100.5,100.98,198,0
2015-08-21,100.88,100.98,100.5,100.98,550,0
2015-08-24,100.5,101,100,101,496,0
2015-08-26,101,101,101,101,20,0
2015-08-28,98.87,101.1,98.87,101.1,300,0
2015-08-31,100.1,100.1,100.01,100.01,219,0
2015-09-02,100,100.2,100,100.2,120,0
2015-09-08,100.2,100.2,100.1,100.1,240,0
2015-09-14,101.94,101.94,101.94,101.94,100,0
2015-09-17,100.07,100.07,100.05,100.05,20,0
2015-09-21,101.99,101.99,100.18,100.18,150,0
2015-09-25,100.15,100.15,100.15,100.15,30,0
2015-09-28,103,103,101,102,680,0
2015-09-30,100.13,100.13,100.13,100.13,10,0
2015-10-01,100.25,100.27,100.25,100.25,53,0
2015-10-02,102.32,102.32,100.7,100.7,150,0
2015-10-05,100.15,101.25,100.15,101.25,90,0
2015-10-06,100.25,100.29,100.25,100.29,125,0
2015-10-07,100.3,100.3,100.15,100.15,210,0
2015-10-08,100.35,100.4,100.35,100.4,220,0
2015-10-13,100.1,100.11,100.1,100.11,150,0
2015-10-14,100.12,100.12,100.05,100.05,310,0
2015-10-15,102.8,102.8,101.37,101.37,1009,0
2015-10-20,100.76,100.76,100.76,100.76,70,0
2015-10-21,101,101,101,101,25,0
2015-10-22,101,101,101,101,10,0
2015-10-27,101.65,101.65,100.83,100.83,60,0
2015-10-30,100.33,101,100.3,100.42,500,0
2015-11-02,100.51,100.51,100.51,100.51,80,0
2015-11-03,100.6,101,100.6,101,310,0
2015-11-04,101,102.5,101,102.5,45,0
2015-11-05,100.65,102.53,100.6,100.6,162,0
2015-11-06,100.6,100.6,100.6,100.6,160,0
2015-11-09,102.49,102.49,102.49,102.49,150,0
2015-11-10,100.6,100.6,100.6,100.6,12,0
2015-11-11,100.15,100.29,100.15,100.29,110,0
2015-11-13,100.25,100.7,100,100.7,386,0
2015-11-16,100.88,100.9,100.88,100.9,160,0
2015-11-20,101,101,101,101,100,0
2015-11-23,100.98,100.98,100.3,100.3,185,0
2015-11-24,101,101,100.3,100.3,1179,0
2015-11-25,100.3,100.3,100.28,100.3,315,0
2015-11-27,100.3,100.3,100.14,100.14,415,0
2015-11-30,100.3,100.35,100.3,100.35,524,0
2015-12-01,100.3,100.3,100.3,100.3,461,0
2015-12-03,100.01,100.3,99.87,100.3,671,0
2015-12-07,100.57,100.57,99.5,99.5,371,0
2015-12-08,97.8,99.03,97.8,99.03,174,0
2015-12-09,100.5,100.5,100.5,100.5,100,0
2015-12-15,99,99,97,97.25,677,0
2015-12-16,98.75,98.75,98.75,98.75,100,0
2015-12-17,98.843,98.843,98.754,98.754,113,0
2015-12-21,97.05,98.1,97,97.6,1346,0
2015-12-22,98,98.623,95.07,95.07,2057,0
2015-12-23,95.25,95.25,95,95,154,0
2015-12-24,95.1,97,95.1,95.55,344,0
2015-12-29,96.8,96.85,96.5,96.85,970,0
2015-12-31,97.0042,97.0042,97.0042,97.0042,10,0
2016-01-04,99,100,97.21,97.21,416,0
2016-01-05,99.6,99.6,99.6,99.6,54,0
2016-01-07,96.004,96.4,96,96.4,52,0
2016-01-08,95.35,96.05,95.35,96.05,60,0
2016-01-11,101,101,99.5,99.5,1134,0
2016-01-12,100,100,100,100,10,0
2016-01-13,101,101,101,101,200,0
2016-01-15,100,100,100,100,300,0
2016-01-19,100,100,100,100,0,0
2016-01-21,98.5,98.5,98.5,98.5,80,0
2016-01-22,101.75,101.75,101,101,200,0
2016-01-25,101.509,101.509,101.509,101.509,100,0
2016-01-26,100.81,101.031,100.8,101.031,200,0
2016-01-28,100.8,102,100.8,102,290,0
2016-02-01,101.3,101.3,101.3,101.3,154,0
2016-02-02,100.05,100.5,100.05,100.455,670,0
2016-02-03,100.737,100.75,100.6,100.6,355,0
2016-02-04,100.712,100.75,100.6,100.75,700,0
2016-02-05,101.02,101.02,101.02,101.02,24,0
2016-02-08,100.9,100.9,100.9,100.9,99,0
2016-02-09,101,101.002,100.9,100.9,570,0
2016-02-10,101,101,100,100,43,0
2016-02-11,101,101.29,100,101.29,240,0
2016-02-12,100.002,100.002,100.002,100.002,16,0
2016-02-17,100,100,100,100,100,0
2016-02-23,100.75,100.75,100.03,100.03,90,0
2016-02-24,100.75,100.75,100.293,100.293,177,0
2016-02-25,100.707,100.75,100.707,100.75,250,0
2016-02-26,100.75,100.75,100.75,100.75,100,0
2016-02-29,100.25,100.25,100.25,100.25,25,0
2016-03-01,100.75,100.75,100.75,100.75,330,0
2016-03-02,100.75,103.007,100.75,103.007,153,0
2016-03-03,103,103,98.87,99.99,1560,0
2016-03-04,102.75,102.75,102.75,102.75,70,0
2016-03-07,103.03,103.03,103.028,103.028,615,0
2016-03-11,101.443,101.443,101.443,101.443,100,0
2016-03-14,103.02,103.03,103.01,103.02,220,0
2016-03-17,101.75,101.75,101.74,101.74,70,0
2016-03-18,100.55,100.55,100.55,100.55,33,0
2016-03-21,101.05,101.05,100,100,411,0
2016-03-22,100,100.855,100,100.283,506,0
2016-03-24,101.275,101.275,101.275,101.275,0,0
2016-03-28,100.02,100.02,100.02,100.02,60,0
2016-03-29,102.75,102.99,102.75,102.99,72,0
2016-03-30,102,102,102,102,105,0
2016-04-01,102.99,102.99,101.965,101.965,108,0
2016-04-04,100.1,101.5,100.1,101.5,504,0
2016-04-06,100.2,100.2,100.2,100.2,14,0
2016-04-07,102.95,102.95,102.95,102.95,50,0
2016-04-19,101.999,101.999,101,101,650,0
2016-04-20,102,102,102,102,10,0
2016-04-21,101.254,102,101.25,101.25,241,0
2016-04-25,102.991,103,102.991,103,200,0
2016-04-26,101.035,103,101.035,102.97,200,0
2016-04-27,101,101,101,101,210,0
2016-04-28,101.01,101.01,101.01,101.01,120,0
2016-04-29,102.65,102.65,102.65,102.65,198,0
2016-05-03,102.999,102.999,102.995,102.995,550,0
2016-05-05,103,103,102.5,103,597,0
2016-05-06,103.03,103.03,102.95,102.95,240,0
2016-05-10,103.03,103.5,103.03,103.5,427,0
2016-05-11,102.958,103,102.95,103,448,0
2016-05-12,102.991,103,102.015,102.015,2664,0
2016-05-16,101.999,101.999,101.999,101.999,206,0
2016-05-17,102,102,102,102,45,0
2016-05-18,101.53,102.288,101.53,102,323,0
2016-05-19,101.5,101.5,101.5,101.5,51,0
2016-05-20,103,105,102.96,105,1521,0
2016-05-24,105,105,103,103,101,0
2016-05-26,104.649,104.649,103.62,103.62,320,0
2016-05-27,105,105,105,105,359,0
2016-05-31,105,105,104.99,104.99,136,0
2016-06-01,105,105,105,105,14,0
2016-06-02,103.316,105,103.316,105,85,0
2016-06-06,103,103,103,103,100,0
2016-06-07,101.7,101.7,101.7,101.7,51,0
2016-06-08,102.275,104.049,102.01,102.03,674,0
2016-06-09,101.5,102.5,101.5,102.5,766,0
2016-06-14,103.224,104.99,102.85,104.99,610,0
2016-06-15,104.9,104.96,104.9,104.96,190,0
2016-06-16,105,106.791,104.97,106.791,434,0
2016-06-17,106.79,106.79,101.85,101.85,128,0
2016-06-22,105.443,105.443,105.443,105.443,100,0
2016-06-23,105,105,103.668,103.668,193,0
2016-06-27,105,105,101.882,102,528,0
2016-06-28,101.372,101.372,101.372,101.372,150,0
2016-06-30,102.05,102.05,102.05,102.05,476,0
2016-07-01,105,105,102.05,103.1,194,0
2016-07-05,102.35,105,101.9,101.9,595,0
2016-07-11,101.5,104,101.5,102.35,705,0
2016-07-12,101.45,103.55,101.45,102.85,2564,0
2016-07-14,102.3,102.961,102.3,102.33,611,0
2016-07-15,102.3,102.3,102.3,102.3,264,0
2016-07-18,103.2,104.95,103.2,103.2,5335,0
2016-07-19,102,103.46,101.3,101.3,4759,0
2016-07-20,101.86,102.455,101.86,102.455,243,0
2016-07-21,101.5,102.756,101.5,102.725,178,0
2016-07-22,102.7,102.7,102.7,102.7,195,0
2016-07-25,102.96,103.639,102.96,103.639,140,0
2016-07-26,103.87,104,103.87,104,120,0
2016-07-27,102.733,104,102.7,103.7,2424,0
2016-07-28,102.83,104,102.83,102.913,220,0
2016-07-29,102.6,102.61,102.6,102.6,190,0
2016-08-01,102.6,102.6,102.6,102.6,67,0
2016-08-02,104.351,104.351,104.2,104.2,120,0
2016-08-03,103,103,103,103,100,0
2016-08-05,103.2,104,103.2,104,1183,0
2016-08-08,104.98,105,104.98,105,570,0
2016-08-09,105,105,105,105,97,0
2016-08-10,104.14,104.53,104.14,104.53,311,0
2016-08-11,108.75,108.75,102.65,103.2,1931,0
2016-08-15,103.895,103.895,103.895,103.895,12,0
2016-08-16,104.08,104.08,103,103,80,0
2016-08-17,104.982,104.982,104.982,104.982,800,0
2016-08-18,104.52,105,104.52,105,950,0
2016-08-19,103.275,103.275,103.275,103.275,300,0
2016-08-23,103.6,104.228,103.6,104.228,506,0
2016-08-24,105.439,105.96,105.439,105.96,260,0
2016-08-25,105.9,105.9,105.9,105.9,78,0
2016-08-26,105.2,105.2,105.2,105.2,312,0
2016-08-29,105.36,105.5,105.2,105.2,698,0
2016-08-30,103.842,104.783,103.842,104.783,556,0
2016-08-31,105,105.95,104.394,105.95,240,0
2016-09-01,104.5,105,104.5,105,2180,0
2016-09-02,101.5,105.25,101.5,105.25,113,0
2016-09-06,105,105,105,105,15,0
2016-09-07,106,106,105,106,314,0
2016-09-08,106,106,106,106,10,0
2016-09-09,106,107.73,106,107.73,216,0
2016-09-12,107.75,107.75,102.15,104.671,1484,0
2016-09-13,105.99,105.99,102.96,104.172,89,0
2016-09-14,102.97,104.99,102.97,104.377,322,0
2016-09-15,104.9,104.9,103.633,104.4,400,0
2016-09-16,104.5,104.5,104.5,104.5,52,0
2016-09-19,104.97,104.97,104.97,104.97,25,0
2016-09-20,103.5,104,102.97,104,1465,0
2016-09-22,104,104,103.96,104,365,0
2016-09-23,103.75,105,103.75,105,250,0
2016-09-27,105,105,105,105,122,0
2016-09-29,105,105,102.6,104,1117,0
2016-10-03,104.98,104.98,104.98,104.98,33,0
2016-10-04,104.7,104.75,104.7,104.75,207,0
2016-10-05,104.7,104.95,102.62,103,564,0
2016-10-06,102.55,102.55,102.5,102.5,47,0
2016-10-07,102.52,102.56,102.52,102.56,150,0
2016-10-11,102.56,104.69,101.1,103.573,1163,0
2016-10-13,104.25,104.25,104.2,104.2,227,0
2016-10-14,102.6,102.72,102.6,102.698,722,0
2016-10-18,102.7,102.72,102.7,102.7,250,0
2016-10-19,102.7,104.8,100.11,103.22,820,0
2016-10-20,102.84,102.84,101.209,101.209,20,0
2016-10-24,101.6,104.872,101.6,104.872,359,0
2016-10-25,106,106,103.75,103.75,457,0
2016-10-27,105.95,106.1,105,105,184,0
2016-11-03,104.75,104.75,104.25,104.25,156,0
2016-11-04,104.73,104.73,104.5,104.5,120,0
2016-11-07,104.5,106.2,104.5,106.2,84,0
2016-11-08,104.55,104.677,104.51,104.657,269,0
2016-11-09,100.15,104.25,100.15,104.25,1715,0
2016-11-10,104,104,102.53,102.684,242,0
2016-11-11,102,103.53,100.13,101.34,390,0
2016-11-14,100.25,100.25,100.25,100.25,50,0
2016-11-15,103.58,103.58,103.58,103.58,108,0
2016-11-16,101,101.303,101,101.131,240,0
2016-11-17,102.75,103,102.75,103,130,0
2016-11-18,102.99,102.99,102,102.8,241,0
2016-11-21,101.895,103.5,101.89,103.5,1092,0
2016-11-22,103,103.899,101.2,102.85,1525,0
2016-11-28,102.85,102.85,102.85,102.85,100,0
2016-11-29,102.04,107,102.04,106,3047,0
2016-11-30,106,106,104.104,106,220,0
2016-12-01,104.9,104.9,102.01,102.499,3063,0
2016-12-02,102.02,102.02,102.02,102.02,15,0
2016-12-07,101.4,103.894,101.4,102,331,0
2016-12-08,102,102.02,102,102,524,0
2016-12-09,102.75,102.75,102,102,134,0
2016-12-12,102.06,102.75,102.06,102.75,378,0
2016-12-13,102.785,102.785,101.56,102.06,530,0
2016-12-14,101.79,101.79,101.79,101.79,10,0
2016-12-15,102.01,103,102,103,572,0
2016-12-19,101.75,102.425,101.75,102.425,420,0
2016-12-20,102.4,102.4,102.4,102.4,40,0
2016-12-22,102,103,101.85,103,197,0
2016-12-23,101.85,102.603,100.05,101.86,140,0
2016-12-27,101.6,101.6,100.1,100.15,2639,0
2016-12-28,100.5,103,100.5,101.86,5253,0
2016-12-29,101.968,102.25,101.78,102.25,950,0
2016-12-30,101.75,103,101.75,102.9,3530,0
2017-01-03,100.15,103,100.15,101.42,2995,0
2017-01-04,102.399,102.5,101.01,101.3,1533,0
2017-01-05,101.1,101.95,100.4,101.95,5638,0
2017-01-06,101.04,101.04,100.52,100.6,697,0
2017-01-09,101.296,101.302,100.29,101.1,616,0
2017-01-11,102.2,102.2,100.5,101.25,2584,0
2017-01-12,102.348,102.5,101.5,101.718,3556,0
2017-01-13,102.14,102.4,102,102.4,900,0
2017-01-17,102.5,102.52,101.5,101.52,1297,0
2017-01-18,101.66,102.3,101,102.3,500,0
2017-01-20,101.02,103,101,101.402,2293,0
2017-01-23,101.24,102.25,101.01,101.34,1174,0
2017-01-24,101.27,102.25,101.25,101.25,622,0
2017-01-25,101.474,101.8,101.4,101.4,240,0
2017-01-26,101.51,102.8,101.51,102.415,328,0
2017-01-27,102.42,102.42,101.6,101.62,547,0
2017-01-30,102.45,102.5,101.5,102.5,820,0
2017-01-31,102.147,103,101.7,102.3,3150,0
2017-02-01,102.848,102.848,102.848,102.848,10,0
2017-02-06,101.51,102.3,101.51,101.57,504,0
2017-02-07,102.85,104.98,102.75,103.4,1958,0
2017-02-08,103.4,103.65,102.33,103.65,507,0
2017-02-09,101.9,102.635,101.9,102.635,100,0
2017-02-10,101.91,101.91,101.76,101.902,1224,0
2017-02-13,103.21,103.21,101.8,102.102,183,0
2017-02-14,103.891,103.891,103.891,103.891,53,0
2017-02-15,102.04,103.898,102.02,103.898,850,0
2017-02-16,103.5,104,102.05,104,405,0
2017-02-17,103.2,103.96,102.5,103.857,296,0
2017-02-21,102.9,102.9,102.9,102.9,337,0
2017-02-22,102.15,102.15,102.15,102.15,50,0
2017-02-23,103.5,103.5,102.25,102.95,238,0
2017-02-24,103.5,103.96,103.45,103.96,364,0
2017-02-27,103.78,103.78,102.52,103.608,247,0
2017-02-28,103.55,103.55,103.55,103.55,190,0
2017-03-01,104,104,102.1,104,583,0
2017-03-02,103.656,103.656,103.378,103.378,231,0
2017-03-06,102.003,102.35,102.003,102.35,53,0
2017-03-07,102.04,102.06,102.02,102.02,200,0
2017-03-08,101.75,102.5,101.75,102.12,338,0
2017-03-13,102.66,102.66,102.17,102.2,364,0
2017-03-14,101.57,101.57,101.57,101.57,63,0
2017-03-15,102.5,103,102.5,102.85,41,0
2017-03-16,103.33,103.33,103.33,103.33,200,0
2017-03-17,103.15,103.15,102,102.894,240,0
2017-03-20,102.089,102.089,102.089,102.089,46,0
2017-03-21,103.2,103.2,102,102.5,550,0
2017-03-22,102.9,102.99,102.574,102.684,200,0
2017-03-23,102.25,102.25,102.25,102.25,82,0
2017-03-27,102.45,102.725,102.45,102.725,108,0
2017-03-28,102.61,102.61,102.61,102.61,100,0
2017-03-30,102.997,102.997,102.416,102.416,150,0
2017-04-03,103.15,103.2,103,103.2,376,0
2017-04-04,104.25,104.5,103.913,103.95,439,0
2017-04-05,102.05,103.008,102.01,103.008,915,0
2017-04-06,102.99,102.99,102.99,102.99,31,0
2017-04-07,104.45,104.45,103.01,103.04,234,0
2017-04-12,104.49,104.5,104.49,104.5,186,0
2017-04-13,104.5,104.5,103.266,103.266,83,0
2017-04-17,104.5,104.5,103.1,103.1,613,0
2017-04-18,103,103,103,103,20,0
2017-04-19,103.05,103.5,103.05,103.5,113,0
2017-04-20,103.5,103.5,103.01,103.02,300,0
2017-04-21,103.2,103.5,101.85,102,6269,0
2017-04-24,102.998,102.998,101.87,101.87,43,0
2017-04-26,102,102,102,102,20,0
2017-04-27,103,103.1,102,102.25,2691,0
2017-04-28,103.5,103.5,102.56,103.5,440,0
2017-05-01,103.6,103.6,102.15,103,490,0
2017-05-02,103.8,104.347,102.65,104.347,674,0
2017-05-03,103.8,103.8,103.15,103.15,132,0
2017-05-04,104.3,104.7,103.47,104.2,117,0
2017-05-05,104.2,104.7,102.15,102.15,683,0
2017-05-08,102.66,103,102.5,102.821,527,0
2017-05-09,102.89,103.044,102.89,103.004,220,0
2017-05-11,102.8,102.8,102.8,102.8,20,0
2017-05-12,102.8,102.8,102.8,102.8,34,0
2017-05-15,103,103.01,103,103,156,0
2017-05-17,104.191,104.191,104.191,104.191,100,0
2017-05-18,103.897,103.897,103.897,103.897,100,0
2017-05-19,103.842,103.842,103.842,103.842,73,0
2017-05-22,102,102,102,102,50,0
2017-05-23,102.2,102.2,102.2,102.2,27,0
2017-05-24,104.4,104.4,104.4,104.4,30,0
2017-05-25,103.206,103.241,102.9,103.241,98,0
2017-05-26,102,102.5,102,102.35,257,0
2017-05-30,102.3,102.3,102.3,102.3,22,0
2017-05-31,104.38,104.38,104.098,104.098,200,0
2017-06-01,104.5,104.5,104.5,104.5,56,0
2017-06-05,103.95,103.95,103.95,103.95,16,0
2017-06-06,102.15,102.15,102.15,102.15,35,0
2017-06-08,102.5,102.5,102.15,102.15,363,0
2017-06-09,102.319,102.319,102.2,102.25,118,0
2017-06-12,102.26,102.663,102.25,102.25,421,0
2017-06-13,103.4,103.4,103.4,103.4,30,0
2017-06-14,102.25,102.25,102.25,102.25,10,0
2017-06-15,102.46,102.46,102.46,102.46,26,0
2017-06-16,102.473,102.725,102.473,102.725,381,0
2017-06-19,102.98,102.98,102.98,102.98,100,0
2017-06-20,102.6,102.6,102.45,102.45,127,0
2017-06-21,103,103.244,102.556,102.556,692,0
2017-06-22,102.55,103.092,102.55,103.092,205,0
2017-06-23,102.14,103,102.14,103,225,0
2017-06-26,102.012,102.012,102,102,20,0
2017-06-27,102.1,102.1,102.1,102.1,10,0
2017-06-28,102.1,103,102,103,346,0
2017-06-29,102.25,102.25,102.25,102.25,100,0
2017-06-30,103,103.4,102.95,103.4,530,0
2017-07-03,103.9,103.9,102.955,103.89,85,0
2017-07-05,103.4,103.4,103.39,103.39,146,0
2017-07-06,102.65,102.65,102.65,102.65,75,0
2017-07-07,102.51,102.51,102.51,102.51,26,0
2017-07-12,103.77,104.3,103.77,104.3,962,0
2017-07-13,103,105,103,104.5,2118,0
2017-07-14,104.6,104.61,104.359,104.6,635,0
2017-07-17,104.54,104.54,104.52,104.54,76,0
2017-07-18,104.5,104.5,104.5,104.5,1010,0
2017-07-24,104.26,104.26,101.86,102.85,4430,0
2017-07-25,102.6,102.6,102.6,102.6,20,0
2017-07-26,103.427,103.427,102.61,102.814,494,0
2017-07-27,102.7,102.938,102.61,102.713,304,0
2017-07-28,103.5,103.5,102.6,103.5,474,0
2017-07-31,102.6,102.76,102.6,102.76,250,0
2017-08-01,103.4,103.4,102.66,102.66,170,0
2017-08-02,102.62,103.4,102.62,102.66,314,0
2017-08-03,102.66,103.5,102.66,103.5,229,0
2017-08-04,103.4,103.44,102.849,102.849,210,0
2017-08-07,103.847,103.847,103,103,37,0
2017-08-08,103,103,103,103,100,0
2017-08-09,103,103,102.66,102.67,426,0
2017-08-10,102.5,102.6,102.44,102.6,692,0
2017-08-11,103,103.12,103,103.12,91,0
2017-08-14,103,103.5,102.825,103.5,590,0
2017-08-15,103.5,103.5,103.5,103.5,310,0
2017-08-16,103,103.29,103,103,212,0
2017-08-21,103.892,103.892,103.72,103.72,180,0
2017-08-22,104.45,104.45,104.45,104.45,483,0
2017-08-23,104.36,104.45,103.86,103.86,338,0
2017-08-24,103.86,103.86,103.75,103.75,438,0
2017-08-25,103.928,103.928,103.928,103.928,20,0
2017-08-28,103.86,103.915,103.85,103.85,250,0
2017-08-29,103.76,104,102.68,102.68,1963,0
2017-08-30,103.75,103.81,103.75,103.81,100,0
2017-08-31,104.45,104.45,104,104,360,0
2017-09-01,103.3,103.3,103.05,103.1,150,0
2017-09-05,102.93,102.93,102.93,102.93,31,0
2017-09-06,102.72,103.25,102.72,103.25,823,0
2017-09-08,103.26,103.793,103.25,103.25,1220,0
2017-09-21,103.25,103.25,103.25,103.25,80,0
2017-09-26,104.4,104.4,103.3,103.457,553,0
2017-09-29,103.3,103.3,103.3,103.3,30,0
2017-10-02,104.4,104.45,104.215,104.215,169,0
2017-10-03,104.193,104.193,103.8,103.8,246,0
2017-10-10,103.5,104,103.5,104,1292,0
2017-10-11,104.13,104.192,103.75,103.75,225,0
2017-10-16,103.6,104.25,103.6,104.25,146,0
2017-10-18,103,103,103,103,100,0
2017-10-19,103.25,103.558,103.25,103.558,330,0
2017-10-20,103.5,103.5,103.03,103.04,306,0
2017-10-23,103.07,103.306,103.07,103.286,254,0
2017-10-24,103.37,103.37,103.23,103.23,200,0
2017-10-26,103.39,103.39,103.39,103.39,301,0
2017-10-30,103.5,103.5,103,103,1502,0
2017-10-31,104,104,103,103.98,1921,0
2017-11-01,104.35,104.35,103.544,104,125,0
2017-11-02,103.31,104.39,103.05,103.05,1314,0
2017-11-03,103.55,104.25,103.05,104.25,571,0
2017-11-06,101.1,103.99,101.1,102.85,1137,0
2017-11-07,101.3,104,101.3,103.13,970,0
2017-11-08,103.29,104.3,102.6,104.3,1063,0
2017-11-09,104.3,104.3,102.72,104.3,897,0
2017-11-10,102.85,102.85,102.85,102.85,33,0
