Date,Open,High,Low,Close,Volume,OpenInt
2010-12-17,27.25,28.2,27.25,28.07,170905,0
2010-12-20,28.74,29.18,28.16,28.53,450785,0
2010-12-21,29,30,28.98,29.75,696535,0
2010-12-22,29.63,30.2,28.96,29.08,123495,0
2010-12-23,28.91,30.81,28.91,30.81,128609,0
2010-12-27,30.83,31.43,30.5,30.99,154094,0
2010-12-28,30.83,31.42,30.06,31.06,74822,0
2010-12-29,31,31.43,30.58,31,154932,0
2010-12-30,30.71,30.99,30.53,30.8,58178,0
2010-12-31,30.86,30.98,30.56,30.92,15953,0
2011-01-03,31.25,31.25,30.1,30.47,219796,0
2011-01-04,30,30.23,28.75,29.98,460724,0
2011-01-05,30.11,30.5,30,30.4,167062,0
2011-01-06,30.73,30.73,30.03,30.03,56861,0
2011-01-07,30.24,30.47,29.61,29.99,92940,0
2011-01-10,30,30.15,29.95,30,121532,0
2011-01-11,30.05,31.23,30,31.14,53508,0
2011-01-12,31.36,31.5,30.9,30.94,62738,0
2011-01-13,30.9,30.9,29.56,30.2,464220,0
2011-01-14,30.1,30.42,30,30.25,170763,0
2011-01-18,29.56,30.51,29.23,30.23,328350,0
2011-01-19,30.02,30.46,29.95,30.19,234382,0
2011-01-20,30.02,30.4,29.89,30.05,142314,0
2011-01-21,30.16,30.84,30.16,30.6,234475,0
2011-01-24,30.01,31.63,29.89,31.57,162652,0
2011-01-25,31.4,32.97,30.98,31.05,213312,0
2011-01-26,31.07,32.17,30,31.3,235696,0
2011-01-27,31.19,31.33,30.11,30.2,54458,0
2011-01-28,30.15,30.28,29.7,29.98,175870,0
2011-01-31,29.95,30.31,29.72,30,63447,0
2011-02-01,30.05,30.47,29.91,30.04,105959,0
2011-02-02,29.82,30.09,29.81,30,36407,0
2011-02-03,29.96,30.02,29.5,30,137793,0
2011-02-04,30,30.12,29.75,29.99,87210,0
2011-02-07,29.94,31.54,29.92,30.51,111045,0
2011-02-08,30.62,31.36,30.53,31.16,80364,0
2011-02-09,30.99,31.35,30.93,31.28,46152,0
2011-02-10,31.08,31.46,30.9,31.27,93196,0
2011-02-11,31.08,31.51,30.82,31.51,38553,0
2011-02-14,31.37,31.37,30.87,31,95466,0
2011-02-15,30.84,31.17,30.75,31,65650,0
2011-02-16,31.17,31.49,31,31.48,54454,0
2011-02-18,32.29,33.79,32.29,33.51,121377,0
2011-02-22,32.51,33.58,31.68,31.96,147267,0
2011-02-23,31.95,32.36,31.77,32,134821,0
2011-02-24,32.62,33.36,32.33,32.49,148037,0
2011-02-25,32.81,32.81,31.8,32.06,145883,0
2011-02-28,32.15,32.32,31.68,31.99,160748,0
2011-03-01,31.95,32.5,30.43,30.7,76626,0
2011-03-02,30.46,30.61,29.79,30.07,164659,0
2011-03-03,30.25,30.76,30.16,30.7,109110,0
2011-03-04,30.71,30.89,30.07,30.75,65259,0
2011-03-07,30.76,30.93,30.08,30.36,43556,0
2011-03-08,30.77,30.84,30.3,30.44,46381,0
2011-03-09,30.36,30.48,29.81,30.17,37187,0
2011-03-10,29.9,30.51,29.61,30.25,53294,0
2011-03-11,30.23,30.98,29.89,30.51,41740,0
2011-03-14,30.32,31.36,30.14,31.33,52032,0
2011-03-15,30.81,31.6,30.17,31.55,66979,0
2011-03-16,31.45,31.86,31.11,31.43,64908,0
2011-03-17,31.81,31.93,30.83,31.35,94391,0
2011-03-18,31.73,31.82,31.21,31.58,166482,0
2011-03-21,31.85,33.58,31.71,33.15,74761,0
2011-03-22,32.85,33.07,32.72,32.73,92770,0
2011-03-23,32.75,33.43,31.9,33.31,87818,0
2011-03-24,33.42,34.1,32.97,33.17,63126,0
2011-03-25,32.89,33.55,32.76,33.09,69568,0
2011-03-28,33.09,34.91,32.9,34.4,89165,0
2011-03-29,34.28,34.31,32.39,32.7,129036,0
2011-03-30,32.8,33,32.05,32.47,243763,0
2011-03-31,32.25,33.01,31.52,32.66,505146,0
2011-04-01,32.77,34.3,32.56,34.08,142054,0
2011-04-04,34,34.13,33.66,34,75923,0
2011-04-05,34.03,34.04,33.65,33.82,33246,0
2011-04-06,33.85,33.9,32.41,32.79,101206,0
2011-04-07,32.81,33.39,32.08,33.33,49965,0
2011-04-08,33.34,33.42,32.66,33.09,59376,0
2011-04-11,33,33.52,32.8,33.37,55329,0
2011-04-12,33.19,33.42,32.86,33.29,52788,0
2011-04-13,33.42,33.54,33.06,33.49,49959,0
2011-04-14,33.55,33.75,33.3,33.67,30839,0
2011-04-15,33.78,34.26,33.56,34.26,47589,0
2011-04-18,33.97,34.29,33.43,33.76,65780,0
2011-04-19,33.84,34.3,33.84,34.22,20014,0
2011-04-20,34.52,34.94,34.48,34.82,28364,0
2011-04-21,34.93,35.3,34.33,34.64,46828,0
2011-04-25,34.22,34.49,33.86,34.29,20807,0
2011-04-26,34.4,34.75,34.02,34.63,42428,0
2011-04-27,34.69,34.83,34.49,34.81,21362,0
2011-04-28,34.79,36.87,34.69,36.79,41438,0
2011-04-29,36.69,38,36.69,37.51,49935,0
2011-05-02,37.85,37.88,35.96,36.13,34850,0
2011-05-03,36.12,36.16,33.95,34.12,68212,0
2011-05-04,34.04,34.18,33.04,34.09,39126,0
2011-05-05,34,34.92,33.53,34.72,47813,0
2011-05-06,34.98,34.99,32.91,33.18,38647,0
2011-05-09,33.1,33.51,31.95,33.12,52330,0
2011-05-10,33.48,34.22,32.99,33.78,101774,0
2011-05-11,33.63,33.72,32.69,33.39,82277,0
2011-05-12,33.41,33.75,33.15,33.61,35552,0
2011-05-13,33.66,35.41,33.41,35.38,98600,0
2011-05-16,35.21,36.17,34.99,35.15,42117,0
2011-05-17,35.14,37.77,33.75,34.07,382825,0
2011-05-18,34.01,35.02,33.89,35,71656,0
2011-05-19,34.96,36.08,34.9,36,67746,0
2011-05-20,35.82,36.21,35.27,35.5,78121,0
2011-05-23,35.15,35.26,34.33,34.87,85249,0
2011-05-24,35.07,35.07,34.22,34.34,56620,0
2011-05-25,34.32,34.54,33.52,33.72,47709,0
2011-05-26,33.5,34.01,33.05,33.69,60564,0
2011-05-27,33.9,33.9,32.6,33.37,106822,0
2011-05-31,33.77,34.03,32.87,33.74,916084,0
2011-06-01,33.63,33.66,32.98,33,238903,0
2011-06-02,32.84,33.14,32.55,32.91,73870,0
2011-06-03,32.7,32.7,31.67,31.79,54454,0
2011-06-06,31.59,31.82,30.88,31.08,207080,0
2011-06-07,31.15,31.6,30.43,30.62,156434,0
2011-06-08,30.6,30.68,29.87,30,160821,0
2011-06-09,30.06,30.28,29.87,30.04,202335,0
2011-06-10,29.85,30.04,29.16,29.16,326751,0
2011-06-13,28.99,30.25,28.78,30.01,829920,0
2011-06-14,30.18,30.75,29.83,30.16,586536,0
2011-06-15,29.8,30.32,29.68,30.09,632940,0
2011-06-16,30.02,30.15,29.82,30.07,143716,0
2011-06-17,30.12,30.46,30.01,30.23,216486,0
2011-06-20,30.06,30.36,29.76,30,324900,0
2011-06-21,30.23,30.39,29.56,30.35,220360,0
2011-06-22,30.14,30.31,30,30.1,186896,0
2011-06-23,29.91,30.23,29.5,30.16,235775,0
2011-06-24,30.11,30.25,29.76,30.04,507310,0
2011-06-27,29.98,30.02,29.53,29.93,60735,0
2011-06-28,30.13,30.13,29.66,29.87,62838,0
2011-06-29,29.93,29.98,29.25,29.53,90709,0
2011-06-30,29.52,29.71,29.3,29.64,64257,0
2011-07-01,29.61,29.7,29.35,29.7,26530,0
2011-07-05,29.56,29.73,29.23,29.53,72713,0
2011-07-06,29.57,30.15,29.5,30.1,557493,0
2011-07-07,30.25,30.25,29.67,29.7,650807,0
2011-07-08,29.16,29.86,29.1,29.8,97124,0
2011-07-11,29.58,30.08,29.37,29.98,156114,0
2011-07-12,30.07,30.1,29.96,30,298311,0
2011-07-13,30.1,30.33,30,30.15,162244,0
2011-07-14,30.3,30.33,29.89,29.91,35342,0
2011-07-15,29.98,30.11,29.62,29.62,50539,0
2011-07-18,29.52,29.64,29.36,29.51,46659,0
2011-07-19,29.73,30,29.24,29.72,75624,0
2011-07-20,29.81,29.93,29.49,29.55,26511,0
2011-07-21,29.59,29.82,29.28,29.51,31905,0
2011-07-22,29.42,29.59,29.08,29.39,52823,0
2011-07-25,29.21,29.32,28.9,29.16,21874,0
2011-07-26,29.06,29.4,28.68,29.33,42003,0
2011-07-27,29.25,29.37,29.25,29.3,72228,0
2011-07-28,29.26,29.64,29.08,29.48,60973,0
2011-07-29,29.26,29.86,29.26,29.64,55921,0
2011-08-01,29.88,30.04,29.52,29.62,128651,0
2011-08-02,29.53,29.74,29.16,29.19,84359,0
2011-08-03,29.15,29.3,28.73,29.11,93408,0
2011-08-04,28.84,29.17,28.36,28.4,140150,0
2011-08-05,28.78,30.35,28.07,30.01,600092,0
2011-08-08,29.55,29.55,26.4,26.97,276456,0
2011-08-09,27.61,28.87,26.91,28.86,114760,0
2011-08-10,28.34,29.03,27.4,28.42,156082,0
2011-08-11,27.5,27.75,27,27.45,317654,0
2011-08-12,27.08,27.5,26.41,26.96,190476,0
2011-08-15,26,27.11,25.61,27.01,295026,0
2011-08-16,26.83,26.85,25.86,26.29,249824,0
2011-08-17,26.41,27.81,26.13,27,428275,0
2011-08-18,26.38,26.49,24.3,25.58,146825,0
2011-08-19,25.1,25.67,25.1,25.26,66363,0
2011-08-22,25.76,26.36,24.94,25.25,116827,0
2011-08-23,25.26,26.83,24.28,26.82,129961,0
2011-08-24,26.79,27.95,26.6,27.88,180691,0
2011-08-25,27.86,28,27.42,27.91,139108,0
2011-08-26,27.72,28,27.45,28,88851,0
2011-08-29,28.17,28.5,27.46,28.47,253538,0
2011-08-30,28.37,28.49,27.82,28.07,162240,0
2011-08-31,27.98,28.49,27.86,28.41,663865,0
2011-09-01,28.44,28.5,28.08,28.26,134607,0
2011-09-02,27.97,28.26,27.88,27.89,67654,0
2011-09-06,27.27,27.93,26.81,27.81,152319,0
2011-09-07,27.99,28.14,27.31,28.03,314455,0
2011-09-08,27.89,28.02,27.61,27.8,86882,0
2011-09-09,27.5,27.96,27.41,27.68,104575,0
2011-09-12,27.32,27.93,26.84,27.88,364198,0
2011-09-13,28,28.29,27.49,28.02,146070,0
2011-09-14,28.05,28.5,27.67,28.42,66774,0
2011-09-15,28.28,28.86,27.91,28.85,115694,0
2011-09-16,28.86,29.2,28.34,29.1,372610,0
2011-09-19,28.76,29.21,28.01,28.22,66040,0
2011-09-20,28.78,28.78,27.78,27.85,87607,0
2011-09-21,27.68,27.82,26.75,26.75,78765,0
2011-09-22,26.22,26.49,25.64,26.24,90894,0
2011-09-23,26.06,26.64,25.74,26.61,70188,0
2011-09-26,26.8,26.8,25.66,26.22,82762,0
2011-09-27,26.5,27.39,26.16,27.06,116437,0
2011-09-28,27,27.24,26.8,26.81,117099,0
2011-09-29,27.06,27.27,25.67,26.24,155024,0
2011-09-30,26.07,26.6,25.62,26.26,116929,0
2011-10-03,26.15,26.8,25.73,25.78,165246,0
2011-10-04,25.63,27.38,25.43,27.3,136832,0
2011-10-05,27.2,27.89,26.72,27.75,75612,0
2011-10-06,27.4,28.05,27.33,28.03,59734,0
2011-10-07,28,28.09,27.65,27.8,85794,0
2011-10-10,28.27,28.27,27.46,28.01,64523,0
2011-10-11,27.6,28.22,27.59,28,44310,0
2011-10-12,28.03,28.5,27.51,28.22,135775,0
2011-10-13,28.02,28.32,27.76,28.11,66004,0
2011-10-14,28.16,28.23,27.96,28.08,57024,0
2011-10-17,27.35,27.84,27.12,27.26,95500,0
2011-10-18,27.37,27.82,27.25,27.72,38149,0
2011-10-19,27.64,28,27.53,27.9,66247,0
2011-10-20,27.84,27.84,27.11,27.73,47911,0
2011-10-21,28,28,27.45,27.75,19706,0
2011-10-24,27.77,28.24,27.4,28.05,70229,0
2011-10-25,27.86,28.12,27.82,27.94,55352,0
2011-10-26,28,28.23,27.91,28,55692,0
2011-10-27,28.5,28.5,27.97,28.22,73319,0
2011-10-28,28.11,28.29,28.1,28.19,54639,0
2011-10-31,27.9,28.32,27.86,27.96,69866,0
2011-11-01,27.13,28,26.95,27.3,135350,0
2011-11-02,27.45,28,27.45,27.83,85221,0
2011-11-03,28,28.29,27.85,28.27,60547,0
2011-11-04,27.96,28.14,27.78,27.97,32648,0
2011-11-07,27.7,28.06,27.56,28.05,56427,0
2011-11-08,28.28,28.28,27.63,27.85,148224,0
2011-11-09,27.17,27.76,26.84,26.91,95616,0
2011-11-10,28.5,29.17,28.17,28.43,500998,0
2011-11-11,28.75,29.74,28.6,29.55,195091,0
2011-11-14,28.83,29.12,28.45,28.74,73398,0
2011-11-15,28.56,29,28.47,28.97,46707,0
2011-11-16,28.58,29.2,28.58,28.81,115641,0
2011-11-17,28.62,28.97,28.12,28.16,55647,0
2011-11-18,28.3,28.38,27.96,28.23,51314,0
2011-11-21,27.86,28.07,27.41,27.9,98398,0
2011-11-22,27.88,28.06,27.62,27.75,52821,0
2011-11-23,27.52,27.57,27.08,27.19,41405,0
2011-11-25,27.09,27.26,26.42,26.98,39272,0
2011-11-28,27.37,27.62,27.07,27.37,77717,0
2011-11-29,27.27,27.79,27.2,27.73,59214,0
2011-11-30,28,28.5,27.62,28.4,252760,0
2011-12-01,28.29,28.49,27.66,28.41,183727,0
2011-12-02,28.21,28.95,27.98,28.68,62068,0
2011-12-05,28.58,28.99,28.37,28.95,68071,0
2011-12-06,28.94,29.11,28.35,28.94,71573,0
2011-12-07,28.76,28.92,28.35,28.91,50995,0
2011-12-08,28.66,29.05,28.12,28.74,128901,0
2011-12-09,28.85,29.3,28.27,29.26,218470,0
2011-12-12,28.91,29.07,28.42,28.93,133303,0
2011-12-13,29.15,29.75,29.07,29.41,601423,0
2011-12-14,29.51,30.4,29.5,29.96,631147,0
2011-12-15,28.95,29.65,28.39,28.44,342007,0
2011-12-16,29.21,29.41,28.98,29.16,360963,0
2011-12-19,29.16,29.16,28.45,28.52,140366,0
2011-12-20,28.89,29.61,28.84,29.5,277713,0
2011-12-21,29.33,29.5,28.72,29.48,120933,0
2011-12-22,29.57,29.57,29.17,29.52,158916,0
2011-12-23,29.5,29.5,29.26,29.49,115596,0
2011-12-27,29.41,29.76,29.25,29.63,129385,0
2011-12-28,29.45,29.6,29.07,29.44,324228,0
2011-12-29,29.5,29.7,29.03,29.68,273869,0
2011-12-30,29.5,29.93,29.49,29.87,527488,0
2012-01-03,29.97,30.62,29.81,30.56,1275490,0
2012-01-04,30.49,30.77,30.22,30.55,221181,0
2012-01-05,30.58,31.46,30.16,31.15,691683,0
2012-01-06,31.15,31.61,31.01,31.18,326095,0
2012-01-09,31.38,31.65,30.76,31.57,139957,0
2012-01-10,31.84,32.07,31.56,32.02,342662,0
2012-01-11,32,32.53,31.8,32.4,257474,0
2012-01-12,32.45,32.53,32.18,32.53,208164,0
2012-01-13,32.31,32.48,31.98,32.32,322071,0
2012-01-17,31.9,33.45,31.79,32.55,231906,0
2012-01-18,32.51,33,32.41,32.77,245120,0
2012-01-19,32.9,33.25,32.78,33.24,271679,0
2012-01-20,33.14,33.25,33.09,33.2,77941,0
2012-01-23,33.14,33.73,33.07,33.52,187616,0
2012-01-24,33.45,33.88,33.3,33.66,97659,0
2012-01-25,33.62,34,33.6,33.97,138687,0
2012-01-26,34,34.04,33.63,33.76,178000,0
2012-01-27,33.19,34.14,33.19,34.11,161036,0
2012-01-30,33.77,33.99,33.72,33.82,134623,0
2012-01-31,33.96,34.2,33.7,33.99,100661,0
2012-02-01,34.19,34.5,34.13,34.35,79263,0
2012-02-02,34.43,34.54,34.29,34.47,194443,0
2012-02-03,34.75,34.75,34.51,34.74,124629,0
2012-02-06,34.55,35.33,34.44,35.23,279167,0
2012-02-07,35.26,35.43,35.02,35.21,302046,0
2012-02-08,35.12,35.75,34.96,35.74,168331,0
2012-02-09,35.99,37,35.84,36.75,352262,0
2012-02-10,36.33,36.78,36.32,36.49,167686,0
2012-02-13,36.6,36.66,35.36,35.4,755135,0
2012-02-14,35.24,36.22,35.17,36.14,233731,0
2012-02-15,36.02,36.37,35.86,36.14,231051,0
2012-02-16,35.92,36.5,35.91,36.42,269611,0
2012-02-17,36.43,36.99,36.37,36.66,206207,0
2012-02-21,36.62,36.62,35.74,36.2,202468,0
2012-02-22,36.11,36.7,35.5,36.57,199271,0
2012-02-23,36.58,37.24,36.48,37.17,263967,0
2012-02-24,37.29,37.5,36.87,37.4,123046,0
2012-02-27,37.17,37.17,36.74,36.98,241856,0
2012-02-28,36.9,37.16,36.73,36.99,209830,0
2012-02-29,37.04,37.25,36.96,37.03,196069,0
2012-03-01,37,37.69,36.43,37.5,232060,0
2012-03-02,37.44,37.59,36.9,36.95,169362,0
2012-03-05,36.91,37.15,36.61,37.12,161517,0
2012-03-06,36.64,36.73,35.85,35.89,205783,0
2012-03-07,36.11,36.54,35.86,36.47,100233,0
2012-03-08,36.66,36.97,36.56,36.87,49703,0
2012-03-09,36.85,37.25,36.85,37.24,55144,0
2012-03-12,37.09,37.27,37.08,37.2,53622,0
2012-03-13,37.34,37.7,37.08,37.7,98402,0
2012-03-14,36.35,37.06,36.25,37,2041079,0
2012-03-15,37,39.12,36.89,38.59,849468,0
2012-03-16,38.7,39.02,38.32,38.61,265729,0
2012-03-19,38.44,38.78,38.25,38.63,132928,0
2012-03-20,38.33,38.91,38.16,38.74,161053,0
2012-03-21,38.89,38.98,38.69,38.96,136899,0
2012-03-22,38.7,39.1,38.25,39.03,189581,0
2012-03-23,39.02,39.42,38.83,39.41,76139,0
2012-03-26,39.43,40,39.08,39.73,229842,0
2012-03-27,39.77,39.98,39.77,39.9,101567,0
2012-03-28,39.8,39.85,39.28,39.63,76007,0
2012-03-29,39.14,39.7,38.61,39.53,121158,0
2012-03-30,39.64,39.74,38.74,38.77,192990,0
2012-04-02,37.79,39.21,36.02,38.96,618163,0
2012-04-03,38.78,39.35,38.23,39.22,210812,0
2012-04-04,38.98,39.32,38.71,39.18,144756,0
2012-04-05,39.01,39.19,38.96,39.15,58678,0
2012-04-09,38.32,38.87,38.32,38.71,150585,0
2012-04-10,38.59,38.66,37.83,37.86,97968,0
2012-04-11,38.12,38.35,37.88,38.35,75599,0
2012-04-12,38.34,38.79,38.34,38.7,102047,0
2012-04-13,38.7,38.72,38.45,38.55,68657,0
2012-04-16,38.5,38.58,37.74,38.08,207244,0
2012-04-17,38.29,39.27,38.13,39.12,121664,0
2012-04-18,39.05,39.05,38.61,38.67,141054,0
2012-04-19,38.72,38.99,38.24,38.49,53724,0
2012-04-20,38.58,38.75,38.36,38.62,105908,0
2012-04-23,38.08,38.75,37.54,38.63,127692,0
2012-04-24,38.76,39.14,38.46,39.07,167730,0
2012-04-25,39.3,40.15,39.3,40.07,264839,0
2012-04-26,39.84,40.44,39.76,40,151422,0
2012-04-27,39.98,40.14,39.79,40.08,125249,0
2012-04-30,39.95,40,39.29,39.55,142793,0
2012-05-01,39.71,41,39.7,40.79,225602,0
2012-05-02,40.75,40.87,40.11,40.47,297709,0
2012-05-03,40.5,40.91,40.23,40.65,98026,0
2012-05-04,40.43,40.72,40.01,40.27,206131,0
2012-05-07,40.14,40.58,39.76,40.26,118715,0
2012-05-08,40.05,40.6,39.54,40.55,270535,0
2012-05-09,40.5,41.03,39.78,40.87,436566,0
2012-05-10,40.5,41.3,37.75,39.53,1285999,0
2012-05-11,39.12,39.99,38.82,39.68,215315,0
2012-05-14,39.34,40.09,39.09,39.34,301807,0
2012-05-15,39.15,39.88,39.03,39.21,288887,0
2012-05-16,39.38,39.52,38.88,39.01,219821,0
2012-05-17,38.91,39.22,38.36,38.99,217930,0
2012-05-18,38.99,38.99,37.61,37.74,111426,0
2012-05-21,37.73,38.15,37.22,38,114976,0
2012-05-22,38.15,38.27,37.53,37.64,302478,0
2012-05-23,37.36,37.85,37.18,37.85,94028,0
2012-05-24,38,38.54,37.57,38.54,194425,0
2012-05-25,38.48,38.95,38.38,38.46,106104,0
2012-05-29,38.61,38.75,38.16,38.69,93196,0
2012-05-30,38.56,38.56,38,38.2,100356,0
2012-05-31,38.34,38.34,37.61,37.9,216450,0
2012-06-01,37.54,37.54,35.69,36.21,262546,0
2012-06-04,36.32,36.73,35.69,36.68,231381,0
2012-06-05,36.59,37.21,36.13,37.03,155232,0
2012-06-06,37.08,38.54,37.08,38.54,432258,0
2012-06-07,38.88,39.08,38.54,38.6,332849,0
2012-06-08,36.56,36.75,36.2,36.67,3545960,0
2012-06-11,36.88,36.9,36.45,36.58,798662,0
2012-06-12,36.68,37.08,36.49,36.99,775122,0
2012-06-13,36.99,37.49,36.75,37.23,869371,0
2012-06-14,37.12,37.54,36.85,37.28,481200,0
2012-06-15,37.29,37.67,36.64,37.45,846366,0
2012-06-18,37.4,38.08,37.1,37.93,426337,0
2012-06-19,38.02,38.4,37.93,38.23,846277,0
2012-06-20,38.31,38.31,37.41,37.59,426128,0
2012-06-21,37.47,37.76,36.38,36.46,471954,0
2012-06-22,36.64,36.65,34.82,35,3127158,0
2012-06-25,34.8,35.1,34.4,34.43,476487,0
2012-06-26,34.21,34.77,34.18,34.39,265802,0
2012-06-27,34.47,34.61,34,34.09,268252,0
2012-06-28,34,34.13,33.73,34.01,627090,0
2012-06-29,34.5,35.04,34.26,35.04,533489,0
2012-07-02,35.24,35.24,34.68,34.95,394122,0
2012-07-03,34.83,35.6,34.83,35.6,110703,0
2012-07-05,35.55,35.71,35.07,35.29,351123,0
2012-07-06,34.88,34.96,34.65,34.84,174338,0
2012-07-09,34.94,35.44,34.36,35.37,423800,0
2012-07-10,35.44,36,34.95,35.29,240273,0
2012-07-11,35.19,35.74,35.04,35.68,359514,0
2012-07-12,35.43,36.35,34.94,36.14,574160,0
2012-07-13,36.05,36.69,35.5,36.47,350096,0
2012-07-16,36.47,36.47,35.9,35.96,231100,0
2012-07-17,36.18,36.8,35.95,36.44,364976,0
2012-07-18,36.33,36.75,36.08,36.28,255417,0
2012-07-19,36.25,36.47,36.17,36.34,178736,0
2012-07-20,36,36.34,35.69,36.01,413540,0
2012-07-23,35.58,35.72,34.82,35.48,200097,0
2012-07-24,35.5,35.5,35.19,35.47,256652,0
2012-07-25,35.52,36.06,35.36,35.77,329939,0
2012-07-26,36.25,36.61,35.68,36.52,308580,0
2012-07-27,36.61,37.41,36.17,37.27,325822,0
2012-07-30,37.27,37.5,36.91,36.98,256644,0
2012-07-31,36.83,37.24,36.69,36.92,437787,0
2012-08-01,36.97,37.07,36.34,36.39,403014,0
2012-08-02,36.2,36.23,35.6,35.78,427012,0
2012-08-03,36.19,36.52,36,36.07,218368,0
2012-08-06,36.09,36.53,35.88,35.99,213008,0
2012-08-07,36.03,36.74,36.03,36.56,356669,0
2012-08-08,36.6,36.75,36.2,36.7,275988,0
2012-08-09,39,40.95,38.72,40.08,1867337,0
2012-08-10,40.11,40.99,39.87,40.65,628351,0
2012-08-13,40.71,40.71,39.73,39.99,335712,0
2012-08-14,39.84,40.9,39.84,40.71,380203,0
2012-08-15,40.66,42,40.35,41.96,1181578,0
2012-08-16,42.07,42.95,41.45,42.78,977700,0
2012-08-17,42.93,43,42.16,42.54,438532,0
2012-08-20,42.93,43.72,42.66,43.44,903185,0
2012-08-21,43.47,43.74,43.05,43.39,627746,0
2012-08-22,43.11,43.4,42.73,43.17,337574,0
2012-08-23,42.97,43.18,41.74,42.77,362600,0
2012-08-24,42.62,43.47,42.6,42.77,248779,0
2012-08-27,42.93,43.23,42.37,43.1,355934,0
2012-08-28,42.94,43.41,42.6,42.99,460143,0
2012-08-29,42.9,43.75,42.81,43.34,289072,0
2012-08-30,43.1,43.45,42.5,42.87,301306,0
2012-08-31,43.23,43.35,42.66,43.18,213453,0
2012-09-04,43.1,43.4,42.81,43.06,292855,0
2012-09-05,43.17,43.25,42.76,42.99,212748,0
2012-09-06,43.39,44.6,43.39,44.46,720169,0
2012-09-07,44.46,44.5,43.86,44.12,522386,0
2012-09-10,44.18,44.4,44,44.02,390838,0
2012-09-11,43.95,44.08,43.7,43.8,283774,0
2012-09-12,44.02,44.15,43.6,43.97,167703,0
2012-09-13,43.89,44.27,43.59,44.25,276174,0
2012-09-14,44.22,44.64,43.63,44.63,440417,0
2012-09-17,44.55,44.55,43.8,43.8,374000,0
2012-09-18,43.82,44.18,43.45,43.96,163080,0
2012-09-19,44,44.7,43.85,44.61,198502,0
2012-09-20,44.39,44.54,43.88,43.96,280060,0
2012-09-21,44.22,45.6,44.22,45.6,761427,0
2012-09-24,45.45,45.45,44.81,45.22,336818,0
2012-09-25,45.43,45.46,43.82,43.97,502931,0
2012-09-26,44,44.45,43.06,43.98,383952,0
2012-09-27,43.98,44.39,43.39,44.39,425260,0
2012-09-28,44.18,44.87,43.82,44.8,295230,0
2012-10-01,44.84,44.99,43.88,44.38,337881,0
2012-10-02,44.63,44.89,44.21,44.8,213982,0
2012-10-03,45.06,45.28,44.7,45.24,263297,0
2012-10-04,45.68,45.85,45.22,45.54,357075,0
2012-10-05,45.82,45.83,45.5,45.65,280458,0
2012-10-08,45.47,45.65,45.22,45.31,269951,0
2012-10-09,45.39,45.67,45.07,45.64,357792,0
2012-10-10,45.52,45.87,45.28,45.66,367673,0
2012-10-11,45.82,46.4,45.7,46,276914,0
2012-10-12,45.12,45.79,45,45.6,320673,0
2012-10-15,45.47,45.84,45.15,45.84,224765,0
2012-10-16,46.18,46.18,45.65,45.82,328737,0
2012-10-17,45.9,46.42,45.78,46.32,236497,0
2012-10-18,46.42,47.25,46.22,47.2,371773,0
2012-10-19,47,47.2,46.8,47.07,391808,0
2012-10-22,46.7,47.54,46.65,47.52,346183,0
2012-10-23,47.04,47.15,46.3,46.7,316158,0
2012-10-24,46.75,46.91,46.44,46.6,197040,0
2012-10-25,46.89,46.89,46.05,46.32,145608,0
2012-10-26,46.28,46.69,45.66,46.64,239380,0
2012-10-31,46.97,47.55,46.41,47.41,326546,0
2012-11-01,47.5,47.88,47.36,47.63,391064,0
2012-11-02,47.97,47.97,47.06,47.42,323359,0
2012-11-05,47.55,47.55,46.89,47.21,357395,0
2012-11-06,46.73,47.83,46.73,47.53,339071,0
2012-11-07,47.08,47.22,46.19,46.22,491360,0
2012-11-08,46.46,47.18,46,46.14,648518,0
2012-11-09,49,49.49,46.73,47.88,1599235,0
2012-11-12,48.82,48.9,47.52,48.64,595618,0
2012-11-13,48.2,48.76,47.99,48.52,781695,0
2012-11-14,48.5,49.03,47.94,48.31,641167,0
2012-11-15,48.38,48.79,48.28,48.47,639978,0
2012-11-16,48.75,48.93,48.3,48.65,379500,0
2012-11-19,49.12,49.83,48.61,49.47,713368,0
2012-11-20,49.48,50.62,49.4,50.55,620127,0
2012-11-21,50.3,51.3,50.3,51.12,484545,0
2012-11-23,51.5,51.73,51.31,51.71,183831,0
2012-11-26,51.7,51.95,50.88,51.2,980444,0
2012-11-27,51.36,52.87,51.07,52.7,1045876,0
2012-11-28,52.35,52.6,51.62,52.19,3740550,0
2012-11-29,52.53,52.6,51.41,51.59,883823,0
2012-11-30,51.41,52.24,50.61,52.19,1527599,0
2012-12-03,52.3,52.32,51.13,51.93,494439,0
2012-12-04,51.76,51.95,51.27,51.67,384700,0
2012-12-05,51.72,52.5,51.33,52.45,694795,0
2012-12-06,51.78,52.52,51.78,52.45,640926,0
2012-12-07,52.54,52.9,52.31,52.74,478391,0
2012-12-10,52.56,52.81,51.41,51.7,1298506,0
2012-12-11,51.63,51.63,50.77,51.29,950108,0
2012-12-12,51.63,51.77,50.8,51.35,525298,0
2012-12-13,51.5,51.5,50.24,50.53,396331,0
2012-12-14,50.62,50.94,49.86,50.42,604963,0
2012-12-17,50.53,50.83,50.22,50.74,803980,0
2012-12-18,50.89,51.6,50.4,51.52,756705,0
2012-12-19,51.6,51.92,50.91,51.9,646894,0
2012-12-20,52.04,52.52,51.77,52.52,614477,0
2012-12-21,52.24,53.34,51.86,53.1,619900,0
2012-12-24,52.85,53.69,52.85,53.49,391898,0
2012-12-26,53.55,53.74,52.99,53.28,510083,0
2012-12-27,53.17,53.5,52.26,53.13,537707,0
2012-12-28,52.82,53.12,52.58,52.85,419696,0
2012-12-31,52.65,53.67,52.61,53.65,387867,0
2013-01-02,54.56,55.32,54.1,55.18,755628,0
2013-01-03,55.05,55.17,54.56,54.89,467697,0
2013-01-04,55.02,55.32,54.81,55,405084,0
2013-01-07,55.01,55.82,54.61,55.81,581231,0
2013-01-08,55.61,56.04,55.57,55.74,611057,0
2013-01-09,55.7,56.16,55.42,55.98,449883,0
2013-01-10,56.2,56.76,55.96,56.71,605615,0
2013-01-11,55.7,57.03,55.58,56.57,360694,0
2013-01-14,56.9,56.93,56.15,56.93,405812,0
2013-01-15,56.89,57.33,56.51,57.2,224397,0
2013-01-16,57.27,57.28,56.63,57.17,293225,0
2013-01-17,57.47,58.78,57.46,58.19,502925,0
2013-01-18,58,59.12,58,59.08,613387,0
2013-01-22,59.29,59.29,58.43,58.73,437225,0
2013-01-23,58.59,58.7,57.94,58.02,710400,0
2013-01-24,58.2,59.43,58.2,59.36,614049,0
2013-01-25,59.55,60.26,59.35,60.26,589076,0
2013-01-28,60.44,60.6,58.94,59.34,672499,0
2013-01-29,59.15,59.52,58.9,59.08,494342,0
2013-01-30,59.34,59.82,58.79,59.51,478070,0
2013-01-31,59.87,60,59.27,59.84,259710,0
2013-02-01,60.24,60.4,59.94,60.03,395218,0
2013-02-04,60,60.22,59.63,59.78,454309,0
2013-02-05,60.12,60.77,59.79,59.89,821834,0
2013-02-06,59.86,60.4,59.72,59.9,985261,0
2013-02-07,59.98,60.24,59.34,59.55,798889,0
2013-02-08,64.07,68.23,64.07,66.01,3410116,0
2013-02-11,66.4,66.7,64.35,66.15,1158339,0
2013-02-12,66.16,66.57,65.73,66.03,574430,0
2013-02-13,66.03,66.46,65.88,66.04,340541,0
2013-02-14,65.93,66.59,65.82,66.53,587022,0
2013-02-15,66.77,68.54,66.6,68.47,677598,0
2013-02-19,68.55,69.56,68.09,69.55,708177,0
2013-02-20,69.66,70.75,68.47,68.65,499998,0
2013-02-21,68.23,68.25,66.69,67.7,505291,0
2013-02-22,68.13,68.54,67.51,67.97,575273,0
2013-02-25,68.15,68.65,67.23,67.28,442582,0
2013-02-26,67.45,67.94,67.05,67.45,588163,0
2013-02-27,67.68,68.32,67.17,68.23,529332,0
2013-02-28,68.37,70.68,68.3,69.81,871211,0
2013-03-01,69.57,70.58,69.13,70.34,587667,0
2013-03-04,70.41,72.09,70.28,71.18,679829,0
2013-03-05,71.62,72.19,71.25,72.07,745412,0
2013-03-06,72.26,72.9,71.49,72.25,919002,0
2013-03-07,70.5,70.84,69.87,69.88,2095643,0
2013-03-08,70.37,71.09,69.35,70.52,1170795,0
2013-03-11,70.52,70.6,70,70.41,339229,0
2013-03-12,70.35,70.58,70.06,70.4,288151,0
2013-03-13,70.57,70.68,70.27,70.5,735700,0
2013-03-14,70.54,70.75,70.32,70.56,524270,0
2013-03-15,70.44,70.57,69.33,69.52,755756,0
2013-03-18,69,69.9,67.33,69.46,475790,0
2013-03-19,69.44,69.9,68.7,68.83,375282,0
2013-03-20,69.12,70.34,69.03,69.74,398907,0
2013-03-21,69.6,72.5,69.47,72.38,1991217,0
2013-03-22,72.55,76,72.19,75.82,2079569,0
2013-03-25,76.01,76.88,74.57,75.46,982113,0
2013-03-26,76.13,77.46,75.75,76.69,911207,0
2013-03-27,76.5,76.5,75.37,76.05,686440,0
2013-03-28,76.11,76.73,75.41,76.67,530439,0
2013-04-01,76.73,77.91,76.54,77.24,970060,0
2013-04-02,77.52,78.13,77.05,77.83,827122,0
2013-04-03,78.01,78.37,75.92,77.27,915449,0
2013-04-04,77.48,77.72,75.95,77.26,1195578,0
2013-04-05,76,76.07,74.05,75.25,1509731,0
2013-04-08,75.3,76.57,75.3,76.44,480989,0
2013-04-09,76.72,77.52,76.3,77.08,618700,0
2013-04-10,77.52,78.87,77.11,78.36,882834,0
2013-04-11,78.73,78.73,77.41,77.57,538052,0
2013-04-12,77.4,77.84,76.59,77.03,517885,0
2013-04-15,76.66,76.66,73.08,73.81,843771,0
2013-04-16,74.25,75.4,73.94,75.05,691259,0
2013-04-17,74.63,74.89,73.21,74.1,636360,0
2013-04-18,74.3,74.3,72.14,72.42,660800,0
2013-04-19,72.56,73.59,70.09,73.44,934077,0
2013-04-22,73.77,75.49,73.16,75.3,1039222,0
2013-04-23,75.74,77.34,75.58,77.22,1005852,0
2013-04-24,77.2,77.6,75.85,75.93,574913,0
2013-04-25,76.26,76.41,74.94,74.99,957222,0
2013-04-26,75.04,75.9,74.55,75.48,518948,0
2013-04-29,75.9,76.08,74.85,75.44,883458,0
2013-04-30,75.08,77.14,75.01,76.9,1186940,0
2013-05-01,76.58,77,74.67,74.9,715655,0
2013-05-02,75.23,77.25,74.71,77.2,1216364,0
2013-05-03,85.18,85.56,78.88,80.34,2132382,0
2013-05-06,81.1,82,80.68,81.97,1051887,0
2013-05-07,82.39,82.5,81.6,82.17,988836,0
2013-05-08,81.34,82.91,81.08,82.84,956030,0
2013-05-09,82.99,83.05,81.36,81.58,534401,0
2013-05-10,81.63,81.9,80.37,81.25,747012,0
2013-05-13,80.78,82.47,80.51,82.35,732581,0
2013-05-14,82.24,84.54,82.24,84.21,905389,0
2013-05-15,82.41,82.75,81.5,81.9,1619599,0
2013-05-16,81.19,81.5,80.09,81.22,1839278,0
2013-05-17,81.38,82.75,81.32,82.05,813575,0
2013-05-20,82.26,83.67,82.26,83.43,1011369,0
2013-05-21,83.5,84.31,82.6,84.01,654588,0
2013-05-22,83.95,84.44,81.4,81.84,632194,0
2013-05-23,80.32,82.97,80.1,82.06,541969,0
2013-05-24,81.65,82.95,81.12,82.54,575529,0
2013-05-28,83.87,85.31,83.64,84.35,638104,0
2013-05-29,84.35,87.45,84.05,85.91,1412778,0
2013-05-30,86.25,88.83,86.25,87.39,700766,0
2013-05-31,87.33,88.8,86.15,87.08,925976,0
2013-06-03,87.1,87.21,83.66,86.14,926441,0
2013-06-04,86.15,86.96,84.78,85.33,877142,0
2013-06-05,85.22,85.82,83.65,84.13,555272,0
2013-06-06,83.59,85.49,82.69,85.42,1000713,0
2013-06-07,86.53,87.2,85.53,87.11,557676,0
2013-06-10,87.49,88.5,87.23,88.1,670950,0
2013-06-11,86.79,88.22,86.11,87.58,448825,0
2013-06-12,88,88.08,86.45,87.54,970092,0
2013-06-13,87.22,88.18,86.41,87.79,484775,0
2013-06-14,87.95,88.46,86.73,87.65,352662,0
2013-06-17,89.1,89.75,87.75,88.07,903434,0
2013-06-18,88.37,89.74,88.26,89.12,724270,0
2013-06-19,89.18,89.53,87.84,88.15,604471,0
2013-06-20,87.3,87.48,83.5,83.94,1141068,0
2013-06-21,83.94,84.54,80.28,83.8,2786109,0
2013-06-24,82.95,83.24,80.43,82.38,1100298,0
2013-06-25,83.04,84.06,82.32,83.4,500319,0
2013-06-26,84.34,85.52,84.17,84.91,655991,0
2013-06-27,85.65,85.69,82.09,83.17,1285766,0
2013-06-28,82.88,83.18,81.18,81.3,1513391,0
2013-07-01,81.55,83.69,81.1,82.88,630672,0
2013-07-02,82.9,83.6,82.02,82.41,557457,0
2013-07-03,82,83.32,81.75,83.24,401641,0
2013-07-05,83.9,84.42,82.14,84.34,494124,0
2013-07-08,84.9,85.31,83.58,84.26,542616,0
2013-07-09,84.5,85.85,83.45,85.8,768512,0
2013-07-10,85.9,86,84.68,85.67,388904,0
2013-07-11,86.67,87.07,85.38,86.65,506041,0
2013-07-12,86.2,87.41,85.82,85.97,561689,0
2013-07-15,86.27,86.53,85.03,86.13,411886,0
2013-07-16,85.95,86.19,84.59,84.94,464537,0
2013-07-17,85,85.8,84.56,85.57,364177,0
2013-07-18,85.83,87.3,85.83,87,426580,0
2013-07-19,86.77,87.07,86.19,86.87,278438,0
2013-07-22,87.15,88.08,86.81,87.61,570027,0
2013-07-23,87.76,88.01,86.79,87.08,286113,0
2013-07-24,87.45,87.96,87.08,87.74,279514,0
2013-07-25,87.34,88.64,87.22,87.61,486410,0
2013-07-26,87.81,90.92,87.59,90.46,587325,0
2013-07-29,90.43,90.43,88.58,89.12,378743,0
2013-07-30,89.42,90.04,88.71,89.57,360760,0
2013-07-31,89.59,91.62,89.59,89.77,1021247,0
2013-08-01,90.32,92.94,90.32,91.85,1145439,0
2013-08-02,95.95,100.87,94.21,98.44,1688431,0
2013-08-05,100.3,100.3,97.99,98.78,514346,0
2013-08-06,98.54,99.27,97.02,98.19,364003,0
2013-08-07,97.94,98.5,97,97.94,410952,0
2013-08-08,98.54,99.5,97.77,98.9,398951,0
2013-08-09,98.26,99.06,97.32,98.67,389688,0
2013-08-12,98.67,98.67,97.15,97.25,598281,0
2013-08-13,97.65,97.65,96.04,97.45,738829,0
2013-08-14,97.83,100.3,96.75,99.43,817323,0
2013-08-15,98.16,99.15,96.16,97.52,646640,0
2013-08-16,97,99.59,96.12,97.67,474769,0
2013-08-19,97.72,99.65,97.32,97.51,324988,0
2013-08-20,97.86,98.4,97.2,97.8,388325,0
2013-08-21,97.86,98.18,96.4,96.96,689071,0
2013-08-22,97.42,104.8,96.97,103.12,1039884,0
2013-08-23,104.04,104.35,101.59,102.82,725093,0
2013-08-26,102.9,108.38,102.9,104.7,1616411,0
2013-08-27,104,104,101.71,103.17,808602,0
2013-08-28,103.04,103.87,101.73,103.09,643827,0
2013-08-29,103.08,105.22,103.02,104.48,295209,0
2013-08-30,105.12,106.18,102.13,103.11,325220,0
2013-09-03,104.33,106.13,104.33,105.8,509185,0
2013-09-04,105.9,106.9,103.77,103.99,692693,0
2013-09-05,104.22,105.21,103.43,104.01,463102,0
2013-09-06,104.42,104.54,100.88,103.33,353137,0
2013-09-09,103.78,104.1,102.84,103.21,575876,0
2013-09-10,104.47,106.26,104.15,106.09,500353,0
2013-09-11,106.3,110.42,106.3,107.41,2114343,0
2013-09-12,107.5,108.61,106.73,107.24,747949,0
2013-09-13,107.32,107.72,106.03,107.23,496622,0
2013-09-16,108.82,109.81,107.54,108.47,441885,0
2013-09-17,109.08,109.82,107.94,109.57,349311,0
2013-09-18,109.57,111.18,108.41,110.98,425039,0
2013-09-19,111.5,112.5,110.1,110.73,404629,0
2013-09-20,111.07,111.64,109.14,110.68,1441930,0
2013-09-23,110.92,111.88,108.96,109.87,650455,0
2013-09-24,110.09,111.08,108.15,110.42,597017,0
2013-09-25,110.3,111.75,108.8,110.93,653276,0
2013-09-26,111.33,111.99,109.37,110.1,560446,0
2013-09-27,109.8,111.99,109.35,111.17,732575,0
2013-09-30,110,111.26,109,110.16,522260,0
2013-10-01,110.37,112.13,110.31,111.37,600037,0
2013-10-02,110.79,113.68,109.51,113.6,727317,0
2013-10-03,113.61,113.61,110.6,111.15,727262,0
2013-10-04,111.09,112.25,110.86,112.04,636256,0
2013-10-07,111.02,112.15,110.5,111.81,498629,0
2013-10-08,111.74,112.25,104.28,104.57,1362514,0
2013-10-09,103.91,104.7,98.41,103.09,1281300,0
2013-10-10,104.61,107.95,104.48,107.08,888734,0
2013-10-11,107.35,108.24,106.37,106.59,762740,0
2013-10-14,105.74,106.45,104.73,106.1,1323362,0
2013-10-15,105.69,108.39,105.6,106.79,892480,0
2013-10-16,107.71,111.33,107.62,110.41,660437,0
2013-10-17,110.49,111.4,109.71,111.3,643480,0
2013-10-18,111.88,112.61,111.25,112.49,459999,0
2013-10-21,113.25,113.62,111.09,112.32,601166,0
2013-10-22,113.01,114.16,112,113.36,744931,0
2013-10-23,112.51,112.52,109.17,111.09,604630,0
2013-10-24,111.06,111.98,109.4,110.41,1423601,0
2013-10-25,111.43,111.71,109,109.58,1045593,0
2013-10-28,109.93,109.93,108.13,108.47,729337,0
2013-10-29,109.09,111.24,108.98,111.24,575278,0
2013-10-30,111.4,113.65,107.16,107.16,1601133,0
2013-10-31,117,120.51,112,115.35,1793300,0
2013-11-01,115.08,116.95,113.17,114.16,851036,0
2013-11-04,114.5,115.18,113.25,114.4,681946,0
2013-11-05,114.02,116.67,113.01,116.27,745234,0
2013-11-06,116.53,117.1,113.6,114.71,519908,0
2013-11-07,115.02,115.38,110.5,111.18,715011,0
2013-11-08,112.08,114.09,111.49,113.6,482436,0
2013-11-11,113.74,115.29,113.16,114.86,545151,0
2013-11-12,114.38,115.4,114.17,114.82,459725,0
2013-11-13,114.12,117.06,113.8,116.99,569676,0
2013-11-14,117.18,117.57,116.11,117.49,379389,0
2013-11-15,117.13,118.48,116.02,118.2,476494,0
2013-11-18,118.55,120.24,117.24,118.03,686825,0
2013-11-19,118.19,118.61,115.98,116.08,765928,0
2013-11-20,116.18,117.71,116.1,116.98,700791,0
2013-11-21,117.74,119.72,117.03,119.36,624305,0
2013-11-22,120,122.08,119.74,120.93,1296703,0
2013-11-25,121.9,122.34,120.1,120.72,1265117,0
2013-11-26,121.15,121.86,119.44,120.52,3568933,0
2013-11-27,120.55,121.41,119.74,121.2,443715,0
2013-11-29,120.99,122.79,120.56,121.78,245892,0
2013-12-02,122.4,123.96,121.5,122.7,838385,0
2013-12-03,122.18,123,121.15,122.05,678193,0
2013-12-04,121.66,122.75,120.71,121.99,522990,0
2013-12-05,121.17,123.32,121.17,122.19,561949,0
2013-12-06,119.3,120.21,117.63,118.73,2107826,0
2013-12-09,119,119.72,117.82,118.31,985018,0
2013-12-10,118,119.49,117.06,118.48,696890,0
2013-12-11,118.33,118.73,116.47,116.78,477678,0
2013-12-12,116.4,117.46,115.62,116.59,487581,0
2013-12-13,117.14,118.51,116.51,118.12,506693,0
2013-12-16,118.91,120,118.33,118.6,624860,0
2013-12-17,118.74,119.24,116.95,118.15,670378,0
2013-12-18,118.74,119.42,116.03,119.12,418541,0
2013-12-19,118.81,119.26,116.86,117.06,563438,0
2013-12-20,117.78,119.02,116.86,117.87,830065,0
2013-12-23,118.45,119.05,118.09,118.62,710007,0
2013-12-24,118.5,118.99,117.96,118.09,272307,0
2013-12-26,118.16,119.2,118.08,118.53,701827,0
2013-12-27,118.7,118.88,115.13,115.95,526966,0
2013-12-30,115.96,116.31,113.01,114.27,762554,0
2013-12-31,114.25,117.26,114.17,117.17,461326,0
2014-01-02,116.79,118.45,115.49,118.38,1334450,0
2014-01-03,118.29,118.56,116.49,116.62,572395,0
2014-01-06,116.96,116.99,115.5,116.11,519674,0
2014-01-07,116.36,117.11,115.75,116.55,551771,0
2014-01-08,116.71,117.96,116.09,117.8,649215,0
2014-01-09,117.92,119.38,115.69,115.87,589495,0
2014-01-10,116,116.68,114.17,116.26,728280,0
2014-01-13,116.28,117.04,113.13,113.5,872516,0
2014-01-14,113.5,113.9,109.72,113.38,1519536,0
2014-01-15,113.19,113.58,109.74,110.21,1158859,0
2014-01-16,110.13,111.62,109.91,110.01,673733,0
2014-01-17,110,110.25,106.75,107.71,1214973,0
2014-01-21,107.17,108.45,103.63,104.56,2768086,0
2014-01-22,104.5,108.49,104.47,106.28,3051199,0
2014-01-23,105.14,106.97,104.83,106.83,1146328,0
2014-01-24,106.12,106.63,104.2,105.19,1564803,0
2014-01-27,105.34,105.63,101.48,101.69,1573872,0
2014-01-28,101.84,106.33,101.55,106.19,1076666,0
2014-01-29,104.5,107.54,103.75,106.36,1276098,0
2014-01-30,108.13,111.2,106.9,110.12,1348876,0
2014-01-31,108.53,108.77,106.21,106.32,1104040,0
2014-02-03,105.93,106.79,103.36,104.48,1176083,0
2014-02-04,105.39,107.53,104.41,107.48,2038313,0
2014-02-05,106.67,108.53,104.2,107.8,1532623,0
2014-02-06,109.74,117.89,108.88,114.94,1734659,0
2014-02-07,115.4,116.59,112.91,116.48,1472195,0
2014-02-10,116.5,116.5,112.99,113.55,826191,0
2014-02-11,113.79,115.11,113,115.06,937538,0
2014-02-12,115.1,117.31,115.06,116.15,779254,0
2014-02-13,115,117,114.31,116.53,624604,0
2014-02-14,116.39,117.56,115.58,116.75,520335,0
2014-02-18,117.58,119.78,117.23,119.36,1110841,0
2014-02-19,119.29,120.46,117.8,118.74,836390,0
2014-02-20,118.56,120.14,117.66,119.32,662687,0
2014-02-21,120.44,121.85,119.2,120.89,1140186,0
2014-02-24,120.66,124.95,120.66,124.44,1367156,0
2014-02-25,125,128.15,124.57,127.28,1902666,0
2014-02-26,127.8,129.24,126.63,127.33,1411984,0
2014-02-27,128.27,132.22,128.27,130.57,1588046,0
2014-02-28,131.01,131.35,128.83,129.93,943357,0
2014-03-03,127.67,128.25,124.67,127.37,1401510,0
2014-03-04,129.15,131.19,128.96,129.96,811250,0
2014-03-05,125.03,126.25,124.47,125.85,2124423,0
2014-03-06,126.25,127.9,126.11,126.53,1251755,0
2014-03-07,127.33,127.68,124.73,125.88,609198,0
2014-03-10,126.43,127.31,123.53,124.07,572327,0
2014-03-11,124.44,124.78,122.65,122.92,515536,0
2014-03-12,122.25,122.3,118.31,120.89,1081353,0
2014-03-13,121.22,124.66,116.49,117.92,1244546,0
2014-03-14,117.14,118.68,116.75,118.05,623043,0
2014-03-17,118.69,119.59,117.51,118.69,796448,0
2014-03-18,118.71,120.59,118.46,120.48,545663,0
2014-03-19,120.54,120.54,117.17,118.32,633194,0
2014-03-20,118.32,120.01,118.04,119.79,443088,0
2014-03-21,120,120.64,119.22,120.47,1825398,0
2014-03-24,120.5,120.5,116.99,117.59,964403,0
2014-03-25,118.26,118.95,114.87,115.38,680573,0
2014-03-26,116.2,116.99,114.22,114.27,639300,0
2014-03-27,114.43,114.88,112.09,113.13,698992,0
2014-03-28,113.35,114.66,112.31,113.36,1072960,0
2014-03-31,113.96,115.11,113.41,115.1,630640,0
2014-04-01,115.35,117.83,114.8,117.68,822975,0
2014-04-02,117.9,118.35,116.27,117.19,458965,0
2014-04-03,117.5,117.82,114.61,114.83,634640,0
2014-04-04,115.86,116.49,111.84,113.02,619118,0
2014-04-07,112.23,112.47,107.66,109.9,1689408,0
2014-04-08,110.2,112.38,108.14,112.25,1032071,0
2014-04-09,112.73,115.88,112.72,115.57,806504,0
2014-04-10,115.98,116.71,112.1,113.39,941723,0
2014-04-11,111.39,113.16,107.89,109.57,1231760,0
2014-04-14,110.24,110.91,108.16,110.07,657515,0
2014-04-15,110.28,111.63,106.91,110.22,1230542,0
2014-04-16,111.25,113.82,110.83,112.59,761759,0
2014-04-17,112.58,115.24,111.68,114.96,670309,0
2014-04-21,114.81,114.81,112.57,113.42,589367,0
2014-04-22,113.35,115.52,113.35,115.45,600496,0
2014-04-23,115.48,115.48,113.33,113.36,383904,0
2014-04-24,114.43,114.55,110.77,113.56,486728,0
2014-04-25,113.32,113.51,109.97,110.3,1080733,0
2014-04-28,110.25,110.55,106.13,108.75,1032239,0
2014-04-29,109.18,112.49,108.28,111.91,852542,0
2014-04-30,111.93,114.13,110.58,114.13,834516,0
2014-05-01,113.65,116.55,113.5,114.94,956523,0
2014-05-02,119.81,122.33,116.28,120.45,1992295,0
2014-05-05,118.9,123.87,118.04,122.8,979439,0
2014-05-06,122.3,123.86,121.32,122.2,1391807,0
2014-05-07,122.26,122.9,118.31,120.12,499056,0
2014-05-08,119.75,123.28,119.52,120.6,1100032,0
2014-05-09,120.79,122.11,119.71,122.01,847122,0
2014-05-12,122.92,124.67,121.39,124.29,875981,0
2014-05-13,124.13,126.48,123.91,124.25,630694,0
2014-05-14,124.25,124.59,122.36,122.46,380597,0
2014-05-15,122,122.01,118.91,120.2,857592,0
2014-05-16,119.86,121.6,118.22,121.33,797268,0
2014-05-19,121.17,122.69,120.82,121.67,463235,0
2014-05-20,120.93,121.46,118.92,119.95,488304,0
2014-05-21,120.2,122.48,120.01,122.12,457288,0
2014-05-22,121.96,124.35,121.39,123.59,582030,0
2014-05-23,124.04,125.65,124.04,125.34,620403,0
2014-05-27,126.78,127.74,125.46,126.65,692380,0
2014-05-28,127.1,128.73,126.85,127.66,1127691,0
2014-05-29,127.9,128.09,126.66,127.46,307541,0
2014-05-30,127.57,127.68,125.77,126.41,748634,0
2014-06-02,126.41,127.33,125.41,126.78,475540,0
2014-06-03,126.06,127.34,125.7,126.6,410743,0
2014-06-04,126.6,128.19,125.17,127.14,856158,0
2014-06-05,127.24,128.18,126.54,127.67,357109,0
2014-06-06,128.31,131.02,128.29,130.97,1009219,0
2014-06-09,131,131.9,129.85,130.99,658719,0
2014-06-10,130.65,131.69,130.4,130.6,391900,0
2014-06-11,129.97,131.38,129.53,131.24,321843,0
2014-06-12,130.76,132.64,130.76,131.77,589235,0
2014-06-13,131.58,132.74,131.3,132.35,510098,0
2014-06-16,132.34,134.02,132.24,133.12,844597,0
2014-06-17,132.82,133.82,132.44,133.57,387939,0
2014-06-18,132.99,133.91,132.25,133.73,323366,0
2014-06-19,133.56,133.74,131.27,131.53,517047,0
2014-06-20,132.4,133.24,131.3,131.3,1191722,0
2014-06-23,131.45,133.01,131.43,132.55,844346,0
2014-06-24,132.25,133.64,130.97,131.1,356019,0
2014-06-25,130.62,132.76,130.21,132.68,487750,0
2014-06-26,132.75,133.05,130.87,131.57,344708,0
2014-06-27,131.25,133.7,131.25,133.66,1120039,0
2014-06-30,133.59,133.8,131.57,131.8,475441,0
2014-07-01,132.02,133.68,130.64,132.85,790227,0
2014-07-02,132.93,133.42,130.73,130.99,384900,0
2014-07-03,131.3,132.75,130.86,132.69,187869,0
2014-07-07,131.47,132.22,130.82,131.02,405017,0
2014-07-08,131.94,132.17,128.8,129.71,825189,0
2014-07-09,129.71,130.61,128.35,129.75,393933,0
2014-07-10,128.25,129.78,125.05,128.84,524441,0
2014-07-11,128.9,130.45,128.77,129.68,380037,0
2014-07-14,130.9,132.81,130.77,132.47,466951,0
2014-07-15,132.16,133.36,130.98,132.24,390010,0
2014-07-16,132.85,132.9,131.17,131.95,294141,0
2014-07-17,130.15,131.6,128.46,128.64,552292,0
2014-07-18,128.71,130.25,128.03,129.55,377073,0
2014-07-21,129.55,130.3,128.7,130.27,437367,0
2014-07-22,131,132.82,130.42,132.64,290655,0
2014-07-23,132.75,134.24,131.98,132.77,335100,0
2014-07-24,132.95,133.64,131.54,132.48,363670,0
2014-07-25,131.54,132.45,131.18,131.72,249129,0
2014-07-28,131.75,132.82,130.78,132.12,420354,0
2014-07-29,132.27,136.63,132.23,134.24,1112133,0
2014-07-30,135.25,138.19,134.55,136.52,748925,0
2014-07-31,135.35,136.02,132.31,132.79,814637,0
2014-08-01,131.26,131.77,125.03,130.87,1136760,0
2014-08-04,131.2,133.66,130.45,133.34,608895,0
2014-08-05,132.35,133.89,131.52,132.19,624129,0
2014-08-06,130.95,131.89,129.92,130.05,542417,0
2014-08-07,130.64,131,129.56,129.93,630235,0
2014-08-08,130.04,131.44,129.52,131.08,359230,0
2014-08-11,131.83,132.54,130.94,131.54,298843,0
2014-08-12,131.55,132.02,128.88,129.44,297828,0
2014-08-13,134.99,142.9,133.35,142.1,2692258,0
2014-08-14,142.47,143.94,141.56,142.39,1212562,0
2014-08-15,143.6,144.73,142.5,144.46,1270527,0
2014-08-18,145.72,147.46,145,147.15,846910,0
2014-08-19,147.46,148.68,146.43,148.6,540845,0
2014-08-20,147.88,148.71,147,148.54,374243,0
2014-08-21,148.71,149.92,147.71,148.08,643905,0
2014-08-22,148,149.05,146.88,148.11,333331,0
2014-08-25,149.22,149.38,147.22,147.86,1190784,0
2014-08-26,148.79,149.15,146.83,147.14,520201,0
2014-08-27,146.73,147.97,144.98,145,555181,0
2014-08-28,144.47,144.59,141.48,142.77,764199,0
2014-08-29,143.55,144.44,142.38,143.69,489846,0
2014-09-02,143.3,144.8,142.66,144.18,498596,0
2014-09-03,143.92,144.85,141.73,141.84,467808,0
2014-09-04,142,142.27,139.51,141.56,728874,0
2014-09-05,141.68,142.62,140.74,142.24,332572,0
2014-09-08,142.29,142.98,140.27,140.85,354595,0
2014-09-09,141.32,141.32,138.55,139.68,674108,0
2014-09-10,139.8,144.03,138.27,143.42,712302,0
2014-09-11,142.79,143.61,140.99,141.61,509470,0
2014-09-12,141.79,142.87,141.06,141.71,583893,0
2014-09-15,141.58,142.15,140.06,141.25,458752,0
2014-09-16,140.42,143.68,140.07,143.09,517948,0
2014-09-17,143.13,145.35,142.97,144.7,600372,0
2014-09-18,144.91,146.29,144.3,144.54,513016,0
2014-09-19,145.5,145.5,141.92,142.05,569814,0
2014-09-22,141.92,142.44,137.54,138.46,674684,0
2014-09-23,138.16,139.3,137.15,138.25,885921,0
2014-09-24,138.38,141.53,138.38,140.88,582664,0
2014-09-25,140.69,141.01,137.64,137.98,773365,0
2014-09-26,137.99,140.87,137.99,140.13,546907,0
2014-09-29,140.18,142.1,139.13,141.86,743384,0
2014-09-30,142.71,142.92,141.24,142.12,911416,0
2014-10-01,141.36,141.36,136.43,139.1,783580,0
2014-10-02,138.24,139.48,135.45,139,593181,0
2014-10-03,139.75,141.98,139.36,140.34,289418,0
2014-10-06,141.31,141.6,138.9,138.96,429685,0
2014-10-07,138,138.03,134.66,135.5,891152,0
2014-10-08,135.55,137.51,133.5,137.2,589725,0
2014-10-09,137.03,137.03,132.56,132.84,661887,0
2014-10-10,131.82,132.5,128.82,130.03,947370,0
2014-10-13,129.64,130.02,121.42,123.44,2388311,0
2014-10-14,123.66,126.51,122.44,124.89,1287711,0
2014-10-15,124.44,130.46,122.7,130.13,1003646,0
2014-10-16,131.28,132.33,129.08,131.42,896556,0
2014-10-17,133.33,135.34,132.16,133.3,563067,0
2014-10-20,132.73,134.54,132.04,133.11,476813,0
2014-10-21,133.87,136.94,132.63,136.54,576716,0
2014-10-22,137.32,137.55,135.5,135.96,887253,0
2014-10-23,137.38,138.8,136.66,138.47,748059,0
2014-10-24,138.12,139.25,137.55,139.1,459611,0
2014-10-27,139.16,139.25,137.65,138.55,397621,0
2014-10-28,138.56,140.32,138.21,140.27,550787,0
2014-10-29,140.66,141.21,139,139.94,615646,0
2014-10-30,139.55,143,139.05,142.55,1099006,0
2014-10-31,146.82,153.52,144.84,150.56,2188590,0
2014-11-03,151.95,152.14,149.66,150.23,728593,0
2014-11-04,149.33,149.94,147.24,148.53,652343,0
2014-11-05,150.45,151.01,147.87,148.51,506369,0
2014-11-06,148.91,150.69,147.89,150.47,531361,0
2014-11-07,150.71,150.98,148.95,149.18,615856,0
2014-11-10,149.55,150.18,148.74,149.9,682545,0
2014-11-11,150.11,150.18,147.85,148.03,524773,0
2014-11-12,147.45,148.08,146.14,147.4,615211,0
2014-11-13,147.75,149.32,146.93,147.66,303755,0
2014-11-14,148.09,148.09,146.46,146.72,290740,0
2014-11-17,146.83,149.07,146.72,147.75,590309,0
2014-11-18,147.52,149.75,147.51,148.31,412408,0
2014-11-19,148.02,150.6,146.45,150.49,666790,0
2014-11-20,150.53,157.91,148.83,155.08,1756699,0
2014-11-21,158.16,160.4,155.34,155.99,1082232,0
2014-11-24,156.96,157.78,155.84,156.05,451707,0
2014-11-25,156.55,157,154.42,154.65,458584,0
2014-11-26,155.4,156.04,154.37,155.21,429702,0
2014-11-28,155.47,156.38,151.5,151.89,461662,0
2014-12-01,151.35,151.35,142.4,146.54,1629711,0
2014-12-02,147.14,148.49,145.73,146.49,704177,0
2014-12-03,147.26,149.53,146.57,149.27,429602,0
2014-12-04,148.98,151.16,148.98,149.68,434593,0
2014-12-05,150.25,152.77,150.02,152.71,826028,0
2014-12-08,152.69,153.87,147.45,148.11,807112,0
2014-12-09,145.7,148.88,145.7,148.7,430409,0
2014-12-10,147.68,148.29,143.03,143.9,594011,0
2014-12-11,143.56,145.78,142.73,142.98,485323,0
2014-12-12,141.31,141.55,136.88,138.33,1260406,0
2014-12-15,139.01,139.81,135.35,138.48,927099,0
2014-12-16,136.6,139.71,136.04,138.66,970791,0
2014-12-17,138.74,148.4,138.06,148.06,1369325,0
2014-12-18,149.67,151.87,147.33,148.55,1729358,0
2014-12-19,148.58,149.46,148.19,148.87,821066,0
2014-12-22,147.63,149.21,146.92,148.09,573319,0
2014-12-23,149.15,150.55,148.4,150.1,371514,0
2014-12-24,150.08,150.79,149.17,149.17,180032,0
2014-12-26,149.34,150.21,148.81,149.18,197416,0
2014-12-29,149.18,149.79,148.53,149.16,266710,0
2014-12-30,148.26,149.48,147.89,148.96,306187,0
2014-12-31,149.5,150.37,148.59,148.71,654283,0
2015-01-02,149.04,150.71,148.78,150.26,1057369,0
2015-01-05,150.28,150.55,143.61,143.78,990550,0
2015-01-06,143.41,144,138.63,142.25,1150885,0
2015-01-07,143.36,144.22,141.87,143.21,290797,0
2015-01-08,144.26,146.32,143.67,146.12,378608,0
2015-01-09,146.52,146.52,143.3,143.55,433479,0
2015-01-12,143.55,144.32,140.15,141.41,594041,0
2015-01-13,142.47,144.33,140.09,141.86,517847,0
2015-01-14,140.5,141.69,138.55,139.79,585022,0
2015-01-15,139.9,141.02,137.01,137.68,626679,0
2015-01-16,137.26,139.91,136.28,139.72,517232,0
2015-01-20,139.54,139.7,135.73,137.02,1948492,0
2015-01-21,136.94,139.01,135.92,137.4,1820549,0
2015-01-22,138,141.56,136.92,141.44,1411758,0
2015-01-23,141.55,143.22,141.15,142.96,391320,0
2015-01-26,142.98,143.63,141.98,143.12,548706,0
2015-01-27,140.79,141.54,139.82,140.77,586047,0
2015-01-28,141.9,142.7,140.03,140.29,620239,0
2015-01-29,139.92,141.46,138.29,141.26,653371,0
2015-01-30,140.61,141.97,140.01,140.5,943708,0
2015-02-02,141,143.09,138.35,143.06,1033699,0
2015-02-03,143.69,145.8,142.9,145.15,792220,0
2015-02-04,144.51,148.15,144.03,147.32,734068,0
2015-02-05,147.65,149.61,146.5,149.47,1072060,0
2015-02-06,146.49,156.29,144.39,150.04,2772619,0
2015-02-09,149.81,149.81,146.42,146.62,800186,0
2015-02-10,147.15,147.68,143.9,146.19,683493,0
2015-02-11,146.2,147.05,144.93,146.73,494388,0
2015-02-12,147.91,149.22,146.84,149.22,496782,0
2015-02-13,149.27,150.94,148.35,150.37,370708,0
2015-02-17,150.04,152.88,150,152.82,452194,0
2015-02-18,152.42,153.5,152.13,153.08,376037,0
2015-02-19,152.77,154.37,152.04,154.13,537312,0
2015-02-20,153.38,156.58,153.38,156.45,486747,0
2015-02-23,156.9,158.45,154.9,155.65,471026,0
2015-02-24,155.92,157.25,154.68,156.96,391227,0
2015-02-25,156.95,157.59,156.05,156.94,373425,0
2015-02-26,156.19,156.49,154.76,155.41,480480,0
2015-02-27,155.59,155.76,152.89,153.43,830000,0
2015-03-02,153.7,154.18,152.63,154.12,1206800,0
2015-03-03,153.84,155.37,153.5,154.77,690400,0
2015-03-04,154.36,154.81,151.72,152.11,778600,0
2015-03-05,152.45,155.97,152.22,155.42,479000,0
2015-03-06,154.96,155.77,152.88,153.29,803700,0
2015-03-09,153.17,153.6,151.61,152.16,501800,0
2015-03-10,150.34,151.57,148,148.07,592800,0
2015-03-11,148.74,149.79,147.97,149.05,544700,0
2015-03-12,150.01,150.95,149.06,149.98,459300,0
2015-03-13,148.89,149.87,147.12,148.21,742600,0
2015-03-16,148.9,150.28,148.22,150.16,416400,0
2015-03-17,150.1,150.71,149.28,150.04,494600,0
2015-03-18,149.66,152.71,149.01,152.28,448700,0
2015-03-19,152.05,152.82,151.34,151.51,332900,0
2015-03-20,151.94,153.66,151.77,152.16,825000,0
2015-03-23,151.35,152.63,150.57,150.67,414800,0
2015-03-24,150.93,151.95,149.83,151.47,580500,0
2015-03-25,152,152,148.39,148.66,538400,0
2015-03-26,148.21,149.28,147.24,148.89,734700,0
2015-03-27,148.51,150.13,147.94,148.56,426700,0
2015-03-30,149,151.64,148.93,150.83,285500,0
2015-03-31,149.77,151.55,148.93,150.92,827133,0
2015-04-01,151.02,152.7,150.14,152.51,765900,0
2015-04-02,152.1,154,151.98,153.01,355100,0
2015-04-06,151.57,153.48,151.35,152.65,1084200,0
2015-04-07,153.04,154.88,152.92,154.71,459296,0
2015-04-08,154.99,156.53,154.1,156.27,629600,0
2015-04-09,155.86,157,154.45,156.53,337830,0
2015-04-10,157.16,157.93,155.88,157.85,505500,0
2015-04-13,157.97,159.87,157.27,157.39,454100,0
2015-04-14,155.99,157.81,155.63,157.43,365300,0
2015-04-15,157.44,159.46,157.09,158.61,303646,0
2015-04-16,158.72,159.12,157.62,158.03,203172,0
2015-04-17,156.73,156.73,154.65,156.22,475900,0
2015-04-20,156.62,158.39,156.25,158.37,277815,0
2015-04-21,158.73,159.6,157.66,158.24,499914,0
2015-04-22,158.19,158.63,156.86,158.25,769737,0
2015-04-23,158.02,163,157.95,162.66,792800,0
2015-04-24,163.17,163.61,161.75,162.24,434400,0
2015-04-27,163.32,165.67,162.12,163.46,649000,0
2015-04-28,163.47,163.79,160.17,161.45,472700,0
2015-04-29,161.15,163.81,160.32,163.22,544500,0
2015-04-30,162.49,163.5,160.38,160.89,761100,0
2015-05-01,161.75,164.62,153.65,159.13,1384100,0
2015-05-04,159.41,159.95,155.75,156.46,650100,0
2015-05-05,156.74,157.18,152.73,154.64,754200,0
2015-05-06,155.36,155.36,151.71,153.21,468278,0
2015-05-07,153.47,154.51,152.39,153.36,425452,0
2015-05-08,154.76,155.9,154.04,154.82,389800,0
2015-05-11,154.87,155.96,153.53,153.64,632500,0
2015-05-12,152.75,154.1,151.71,153.04,329756,0
2015-05-13,153.83,155.21,151.82,153.32,371400,0
2015-05-14,153.92,155.95,153.47,154.88,455000,0
2015-05-15,155.08,155.65,153.36,154.34,305842,0
2015-05-18,154.3,154.66,151.8,154.37,416978,0
2015-05-19,154.55,155.56,153.09,153.46,410900,0
2015-05-20,153.15,153.73,150.6,152.02,471700,0
2015-05-21,151.81,155.24,150.94,154.81,583900,0
2015-05-22,152.71,154.69,152.25,154.25,918300,0
2015-05-26,153.49,154.46,151.75,152.86,711121,0
2015-05-27,152.86,154.44,151.42,153.63,476100,0
2015-05-28,153.75,154.75,152.34,152.92,433026,0
2015-05-29,152.74,153.67,151.06,152.14,650400,0
2015-06-01,152.58,154.85,152.08,153.7,598715,0
2015-06-02,152.9,154.35,152.05,154.17,592876,0
2015-06-03,153.99,155.69,153.69,154.36,379700,0
2015-06-04,153.23,154,150.39,151.3,522600,0
2015-06-05,151.8,156.4,150.55,154.75,1031700,0
2015-06-08,154.71,154.78,151.35,152.72,554400,0
2015-06-09,152.81,152.96,149.75,151.28,384345,0
2015-06-10,157.02,160,155.01,159.51,1134403,0
2015-06-11,159.61,161.72,158.81,161.37,708597,0
2015-06-12,160.59,161.64,160.45,161.54,485800,0
2015-06-15,159.9,161.52,159.68,161.36,493300,0
2015-06-16,160.72,163.19,159.94,163.07,624200,0
2015-06-17,163.25,163.25,160.13,160.75,399000,0
2015-06-18,160.81,162.81,160.46,162.1,476800,0
2015-06-19,162.39,162.57,160.7,161.39,378600,0
2015-06-22,162.86,163.07,161.2,161.93,383100,0
2015-06-23,162.36,162.93,161.36,161.99,297159,0
2015-06-24,161.9,162.21,159.32,159.98,420300,0
2015-06-25,159.76,161.2,159.26,160.11,407700,0
2015-06-26,160.59,161.09,158.67,159.3,764800,0
2015-06-29,157.28,158.31,155.09,155.34,448800,0
2015-06-30,155,156.88,155,156.06,557057,0
2015-07-01,157.38,158.6,155.04,155.99,707600,0
2015-07-02,156.49,156.49,154.61,156.04,404000,0
2015-07-06,154.62,156.36,153.77,155.42,515100,0
2015-07-07,154.6,155.88,151.68,154.32,687600,0
2015-07-08,153.22,155.06,152.37,152.96,518100,0
2015-07-09,155.16,156.3,153.16,153.61,518200,0
2015-07-10,155.72,155.72,153.28,154.25,450900,0
2015-07-13,154.4,157.19,154.4,156.49,495300,0
2015-07-14,156.77,157.26,156.39,156.56,306909,0
2015-07-15,156.84,157.39,154.75,155.56,400872,0
2015-07-16,156.49,157.07,154.83,156,882400,0
2015-07-17,156.23,156.34,153.65,154,626300,0
2015-07-20,154.5,156.82,154,155.58,600600,0
2015-07-21,155.41,155.89,154.11,154.49,441400,0
2015-07-22,154.2,155.06,153.4,153.5,603700,0
2015-07-23,153.91,154.92,151.44,151.49,483100,0
2015-07-24,152.16,152.79,151.49,152.07,805900,0
2015-07-27,150.83,151.55,148.89,149.3,955100,0
2015-07-28,150.25,151.87,149.44,151.68,742200,0
2015-07-29,152.1,154.19,150.45,153.75,579400,0
2015-07-30,153.35,155.29,152.48,154.29,440400,0
2015-07-31,154.76,155.77,153.56,154.82,419600,0
2015-08-03,155.43,155.43,153.38,154.36,791903,0
2015-08-04,154.17,155.55,153.79,154.24,526500,0
2015-08-05,155.73,156.36,153.19,153.99,1135700,0
2015-08-06,155.6,163.73,155.6,159.01,2297249,0
2015-08-07,159.28,160.18,157.66,160,906000,0
2015-08-10,160.61,161.62,159.83,160.58,834500,0
2015-08-11,159.04,161.26,158.37,161.15,643551,0
2015-08-12,160,161.47,157.93,161.38,937800,0
2015-08-13,161.5,163.02,159.93,161.57,492800,0
2015-08-14,161.51,162.62,161.2,162.51,298100,0
2015-08-17,162.35,163.88,161.58,163.86,709700,0
2015-08-18,163.87,164.61,162.12,162.28,575500,0
2015-08-19,162.18,163.36,161.83,162.34,763400,0
2015-08-20,160.99,162.57,156.62,156.74,820400,0
2015-08-21,154.82,155.39,151.55,151.93,779600,0
2015-08-24,144.11,150.52,139.05,145.51,1250113,0
2015-08-25,149.9,149.9,142.81,142.88,1142600,0
2015-08-26,145.15,147.86,142.78,147.29,1065700,0
2015-08-27,151.11,151.64,147.74,151.21,767900,0
2015-08-28,150.99,152.29,149.31,151.34,555900,0
2015-08-31,149.79,150.61,148.18,149.16,802600,0
2015-09-01,146.58,147.72,144.21,144.72,954300,0
2015-09-02,146.7,146.71,144.29,146.03,859900,0
2015-09-03,146.5,151.2,144.83,149.71,1004400,0
2015-09-04,147.94,149.37,147.55,148.34,635300,0
2015-09-08,151.19,153.97,149.7,153.49,615100,0
2015-09-09,153.86,154.61,151.47,151.94,732700,0
2015-09-10,150.4,152.51,149.12,151.31,1226928,0
2015-09-11,151.4,152.33,150.35,152.23,598600,0
2015-09-14,152.94,153.18,150.31,150.74,282300,0
2015-09-15,151.1,153.7,150.38,153.49,357300,0
2015-09-16,153.31,154.31,152.52,153.66,465700,0
2015-09-17,153.85,156.2,152.66,154.57,824096,0
2015-09-18,152.7,154.14,152.6,153.31,1401200,0
2015-09-21,154.34,157.02,153.97,156.54,501900,0
2015-09-22,154.29,155.08,153.03,154.03,300100,0
2015-09-23,154.49,154.8,153.17,153.99,161000,0
2015-09-24,152.81,152.81,147.5,149.65,652089,0
2015-09-25,150.66,152.02,149.51,150.52,467700,0
2015-09-28,149.61,150.47,143.09,143.25,751463,0
2015-09-29,143.18,144.13,139.61,140.62,807200,0
2015-09-30,141.32,141.32,135.16,137.62,1675700,0
2015-10-01,137.39,138.81,136.16,137.94,854800,0
2015-10-02,135.75,141.07,134.55,140.85,960700,0
2015-10-05,142.05,144.57,141.56,144.24,764570,0
2015-10-06,144.31,145.44,141.91,143.11,585900,0
2015-10-07,144.28,146.08,143.39,145.57,813000,0
2015-10-08,145.5,146.94,143.93,146.93,459600,0
2015-10-09,147.22,147.95,146.63,147.2,453000,0
2015-10-12,146.67,147.16,144.85,146.72,402032,0
2015-10-13,146.51,147.23,145.05,145.59,655900,0
2015-10-14,145.42,146.33,143.58,144.45,545000,0
2015-10-15,144.88,145.49,142.02,145.17,475900,0
2015-10-16,145.43,145.92,144.31,145.65,292200,0
2015-10-19,144.75,149.09,144.75,146.86,702704,0
2015-10-20,146.64,146.95,144.64,145.67,409430,0
2015-10-21,145.73,146.5,143.91,144.59,724300,0
2015-10-22,145.94,147.45,144.72,146.36,379700,0
2015-10-23,147.83,148.81,145.91,148.51,399200,0
2015-10-26,148.07,148.7,146.64,146.92,441400,0
2015-10-27,146.61,146.61,140.48,141.3,921300,0
2015-10-28,141.3,144.74,137.69,144.73,640800,0
2015-10-29,144.56,145.43,142.28,144.67,410500,0
2015-10-30,145,145.78,143.34,144.86,431100,0
2015-11-02,144.84,145.76,144.03,144.95,522230,0
2015-11-03,144.47,148.84,144.42,147.95,508800,0
2015-11-04,147.93,148.51,142.72,144,970860,0
2015-11-05,150,157.73,150,154.59,2334000,0
2015-11-06,154.73,157.97,154.06,156.4,929500,0
2015-11-09,155.67,156.43,151.1,153.47,897920,0
2015-11-10,152.9,154.5,151.76,154.19,690300,0
2015-11-11,154.26,155.45,153.06,153.12,394000,0
2015-11-12,152.56,153.25,150.56,150.63,318400,0
2015-11-13,150.33,151.58,146.74,146.82,370700,0
2015-11-16,146.41,149.69,145.6,148.52,463800,0
2015-11-17,148.94,150.58,147.57,148.27,1089900,0
2015-11-18,148.77,151.95,148.09,151.72,534700,0
2015-11-19,151.78,152.43,151,151.57,286000,0
2015-11-20,152.33,153.28,151.64,152.21,545800,0
2015-11-23,152.47,153.45,151.01,152.99,611700,0
2015-11-24,152.5,155.28,150.88,154.72,674000,0
2015-11-25,154.98,154.98,153.44,153.67,241500,0
2015-11-27,153.45,154.12,152.02,152.74,91700,0
2015-11-30,152.85,154.09,151.76,153.71,444900,0
2015-12-01,154.27,155.29,152.31,153.49,481369,0
2015-12-02,153.37,153.58,151.35,151.96,240096,0
2015-12-03,152.24,152.78,148.23,148.95,323138,0
2015-12-04,148.97,151.08,148.59,150.52,393400,0
2015-12-07,149.52,149.52,146.43,147.51,680300,0
2015-12-08,146.04,148.23,143.84,147.6,1301743,0
2015-12-09,147.24,150.86,144.91,146,1223800,0
2015-12-10,146.1,148.14,145.63,146.76,272800,0
2015-12-11,144.36,145.87,139.67,139.81,1276800,0
2015-12-14,139.5,141.25,136.83,139.31,886985,0
2015-12-15,139.96,142.37,139.51,141.49,737300,0
2015-12-16,141.95,144.55,141.6,144.25,643600,0
2015-12-17,144.91,144.91,142.31,142.79,728900,0
2015-12-18,141.93,142.45,140.14,140.32,555000,0
2015-12-21,141.73,143.05,140,141.38,683500,0
2015-12-22,142.1,142.87,139.83,142.14,503205,0
2015-12-23,143.08,145.46,142.02,145.41,319100,0
2015-12-24,145.11,146.01,144.58,145.34,124634,0
2015-12-28,144.8,145.05,142.46,143.85,339771,0
2015-12-29,144.99,147,144.31,145.39,269252,0
2015-12-30,145.36,145.43,142.962,143.12,202861,0
2015-12-31,142.39,144.73,142.13,142.93,304040,0
2016-01-04,140.31,142.29,139.39,140.63,736713,0
2016-01-05,141.04,141.45,136.01,136.76,683837,0
2016-01-06,134.66,135.72,131.26,132.66,1263094,0
2016-01-07,130.2,131.32,128.43,128.5,1019313,0
2016-01-08,129.8,132.7,128.68,129.26,975587,0
2016-01-11,130.15,130.28,123.7,125.56,908878,0
2016-01-12,126.25,126.61,121.96,124.29,942893,0
2016-01-13,125.13,125.13,116.858,117.66,1466335,0
2016-01-14,117.82,120.62,115.99,120.02,888326,0
2016-01-15,116.48,118.68,115.75,118.16,1028779,0
2016-01-19,119.46,119.71,114.24,114.85,1008500,0
2016-01-20,112.95,116.21,107.56,114.9,1817862,0
2016-01-21,114.83,117.43,112.81,116.75,1371189,0
2016-01-22,118.49,123.77,118.31,123.66,1520194,0
2016-01-25,123.4,123.65,118.57,119.01,1207406,0
2016-01-26,119.39,120.59,117.65,120.14,643485,0
2016-01-27,119.15,120.37,117.42,118.02,920728,0
2016-01-28,119.86,120.35,117.36,117.5,1112691,0
2016-01-29,118.26,122.89,118,122.84,845597,0
2016-02-01,121.24,122.75,120.36,121.76,514935,0
2016-02-02,120.51,120.51,117.47,117.75,1145543,0
2016-02-03,118.24,122.25,117.16,121.9,1266692,0
2016-02-04,121.09,125.3,121.09,124.75,1010830,0
2016-02-05,120.38,126.41,117.6,123.76,2807275,0
2016-02-08,121.52,122.58,113.9,117.37,3252656,0
2016-02-09,115.77,117.13,111.23,113.87,1409244,0
2016-02-10,114.98,117.61,113.64,114.99,1024514,0
2016-02-11,112.65,114.32,112.08,113.39,916399,0
2016-02-12,114.38,117.95,112.63,117.46,751414,0
2016-02-16,119.11,124.87,118.41,124.61,1166085,0
2016-02-17,126.5,130.25,125.74,127.5,932753,0
2016-02-18,128.42,128.46,125.77,126.99,698501,0
2016-02-19,126.7,128.535,125.72,127.97,533665,0
2016-02-22,129.21,132.4,128.43,129.79,999085,0
2016-02-23,129.18,129.36,126.18,126.37,587153,0
2016-02-24,124.9,128.27,124.205,128.12,813973,0
2016-02-25,128.27,130.07,125.67,127.63,888106,0
2016-02-26,128.36,128.49,126.87,128,665852,0
2016-02-29,128.3,129.88,127.42,127.69,592143,0
2016-03-01,129.5,134.8,127.97,134.57,1711976,0
2016-03-02,134.15,135.38,131.74,135.24,1387280,0
2016-03-03,135.31,138.43,134.66,137.71,1008519,0
2016-03-04,138,140.1,136.54,138.03,1823520,0
2016-03-07,136.61,142.97,136.365,141.74,1373945,0
2016-03-08,140.95,141.268,135.77,135.82,1570122,0
2016-03-09,136.95,136.95,134.82,136.6,997464,0
2016-03-10,137.11,137.61,133.51,135.1,564451,0
2016-03-11,136.33,141.11,136.33,139.79,1148000,0
2016-03-14,139.18,139.72,138.505,139.51,583896,0
2016-03-15,138.49,139.97,137.205,139.97,930294,0
2016-03-16,139.5,140.83,138.94,140.42,918343,0
2016-03-17,141.19,144.32,139.924,142.79,1163703,0
2016-03-18,144.47,150.25,144.47,147.36,2253681,0
2016-03-21,147.11,147.68,145.04,146.79,674205,0
2016-03-22,145.7,147.23,144.54,146.86,504165,0
2016-03-23,147.14,147.37,146.07,146.1,505416,0
2016-03-24,144.76,145.94,144.12,145.86,493585,0
2016-03-28,146.34,146.92,144.52,145.75,321296,0
2016-03-29,145.66,147.85,144.9,147.66,578677,0
2016-03-30,148.98,149.79,146.93,147.76,573494,0
2016-03-31,147.05,149.56,146.72,148.75,465097,0
2016-04-01,147.43,148.99,145.98,148.64,602494,0
2016-04-04,148.82,149.72,148.06,149.06,924520,0
2016-04-05,147.28,149.25,145.18,145.43,572570,0
2016-04-06,145.19,147.27,144.68,146.7,552393,0
2016-04-07,145.41,146.595,142.57,144.65,855043,0
2016-04-08,145.92,148.23,145.22,145.68,607751,0
2016-04-11,146.83,149,146.27,146.61,663916,0
2016-04-12,146.74,150.47,145.88,148.98,882593,0
2016-04-13,149.54,152.35,149.54,151.91,610271,0
2016-04-14,150.61,151.14,149.27,151.02,789916,0
2016-04-15,151,151.45,149.725,150.87,713937,0
2016-04-18,150.01,152.6,149.94,152.48,538752,0
2016-04-19,153.56,153.69,150.73,152.07,642950,0
2016-04-20,151.48,153.99,151.22,153.2,449526,0
2016-04-21,152.91,154.77,152.91,153.48,535797,0
2016-04-22,152.5,154.54,152.4,154.27,462000,0
2016-04-25,153.91,154.54,152.73,153.46,348360,0
2016-04-26,153.77,154.42,152.92,153.57,382372,0
2016-04-27,153.15,156.01,153.15,155.91,687052,0
2016-04-28,155.49,156.58,153.38,153.78,537068,0
2016-04-29,153.35,155.13,151.86,154.68,686643,0
2016-05-02,155,156.23,154.085,155.59,780655,0
2016-05-03,154.32,155.28,151.97,154.86,842981,0
2016-05-04,153.75,154.15,150.96,152.72,1064937,0
2016-05-05,154.21,154.21,148.79,151.66,1089747,0
2016-05-06,150.45,151.98,150,151.43,642510,0
2016-05-09,150.95,152.13,149.87,150.15,660928,0
2016-05-10,150.4,152.78,150.4,152.39,845536,0
2016-05-11,151.65,153.75,151.33,152,542569,0
2016-05-12,153.47,153.65,149.91,150.93,712826,0
2016-05-13,150,150.4,144.89,145.38,1615166,0
2016-05-16,145.26,149.21,143.829,146.4,864491,0
2016-05-17,146.25,148.86,144.38,144.98,799712,0
2016-05-18,144.88,147.13,144.13,146.15,736979,0
2016-05-19,145.66,146.23,143.985,145.48,477139,0
2016-05-20,146.26,147.89,145.55,146.85,407047,0
2016-05-23,146.56,147.75,145.86,146.53,315977,0
2016-05-24,147.08,149.04,146.89,148.88,993878,0
2016-05-25,149.27,150.52,149.27,150.2,744586,0
2016-05-26,150.7,150.7,149.18,149.31,423872,0
2016-05-27,149.17,150.92,148.87,150.17,420047,0
2016-05-31,150.42,150.88,148.61,148.89,1167710,0
2016-06-01,148.32,150.21,147.39,150.02,510682,0
2016-06-02,149.67,152.48,149.3,152.48,635397,0
2016-06-03,151.79,152.125,148.78,150.44,409861,0
2016-06-06,151.2,153.87,150.58,153.81,477209,0
2016-06-07,153.95,154.46,152.54,152.85,455933,0
2016-06-08,152.95,153.58,152.14,152.39,369787,0
2016-06-09,151.17,151.17,149.99,150,373472,0
2016-06-10,149.5,149.9,147,147.34,907961,0
2016-06-13,146.64,147.66,145.93,145.93,440704,0
2016-06-14,145.65,146.3,143.44,143.99,646758,0
2016-06-15,144.62,146.24,143.985,144.66,578386,0
2016-06-16,144.07,144.43,141.15,144.05,450965,0
2016-06-17,143.96,145.55,142.74,144.35,305629,0
2016-06-20,146.77,147.6,145.03,145.09,274139,0
2016-06-21,145.44,146.68,145.07,146.07,392357,0
2016-06-22,146.34,146.34,143.81,144.17,518532,0
2016-06-23,145.62,146.4,144.77,146.4,362399,0
2016-06-24,138.94,143.22,138.94,141.49,1366900,0
2016-06-27,140.18,140.63,133.64,134.67,969880,0
2016-06-28,136.21,139.38,135.91,139.23,675666,0
2016-06-29,140,144.05,139.53,143.13,849260,0
2016-06-30,143.56,143.75,141.13,143.13,843091,0
2016-07-01,143.44,144.35,142,142.75,593942,0
2016-07-05,141.72,141.72,138.71,139.51,699622,0
2016-07-06,138.59,139.645,137.26,139.61,1049258,0
2016-07-07,139.72,141.01,139.05,140.15,414167,0
2016-07-08,141.78,144.01,140.84,143.79,428357,0
2016-07-11,144.25,144.98,143.12,143.69,363404,0
2016-07-12,145.05,150.48,145,150.06,783162,0
2016-07-13,150.06,151.96,149.18,149.67,693782,0
2016-07-14,151.2,152.73,150.1,151.85,736297,0
2016-07-15,151.99,152.04,150.25,150.45,552289,0
2016-07-18,150.99,150.99,149.85,150.4,181774,0
2016-07-19,150,150.75,149.56,150.2,286624,0
2016-07-20,150.91,152.22,149.45,151.88,332419,0
2016-07-21,151.46,151.7,149.1,149.99,555570,0
2016-07-22,150.06,152,150,151.8,263375,0
2016-07-25,151.41,151.96,150.31,151.16,455332,0
2016-07-26,151.27,152.05,150.45,152.02,214022,0
2016-07-27,151.93,152.33,150.06,150.75,244299,0
2016-07-28,150.83,152.3,150.56,152.16,273294,0
2016-07-29,151.7,152.62,150.96,151.68,645535,0
2016-08-01,151.19,152.74,150.37,152.31,741481,0
2016-08-02,152.32,152.32,148.2,150.59,684549,0
2016-08-03,150.13,154.33,150.13,153.72,548030,0
2016-08-04,153.18,155.56,153.18,154.79,815612,0
2016-08-05,160,168.51,159.61,162.32,1641792,0
2016-08-08,162.91,163.47,161.54,163.47,1166961,0
2016-08-09,163.71,164.56,162.66,163.01,606798,0
2016-08-10,162.79,163.11,161.44,162.54,519848,0
2016-08-11,162.82,165.15,162.68,164.72,671349,0
2016-08-12,164.27,166.22,163.815,164.46,467437,0
2016-08-15,164.74,169.03,164.66,168.94,667831,0
2016-08-16,168.52,169.59,167.03,167.99,663569,0
2016-08-17,167.61,168.47,166.52,168.21,400460,0
2016-08-18,168.04,168.59,167.03,168.55,442605,0
2016-08-19,168,168.76,167.17,167.56,691503,0
2016-08-22,167.28,167.84,166.27,167.41,500239,0
2016-08-23,167.83,168.87,167.01,168.44,609373,0
2016-08-24,168.5,168.9,165.57,166.02,402200,0
2016-08-25,165.29,166.86,165.26,165.8,473995,0
2016-08-26,165.5,167.61,165.13,166.57,336409,0
2016-08-29,166.55,167.52,165.53,166.13,377053,0
2016-08-30,167.1,167.28,165.17,166.08,302200,0
2016-08-31,165.83,166.62,163.865,164.2,1413671,0
2016-09-01,164.51,168.47,164.51,167.67,1294137,0
2016-09-02,168.06,169.429,167.33,167.63,685466,0
2016-09-06,167.28,168.35,165.75,167.8,1171391,0
2016-09-07,168.2,169.23,167.53,167.96,556089,0
2016-09-08,167.82,168.3,167.085,167.64,555172,0
2016-09-09,165.95,166.16,160.55,160.85,936428,0
2016-09-12,159.98,164.18,159.19,163.79,954626,0
2016-09-13,162.3,162.65,160.44,161.25,446880,0
2016-09-14,161,163.7,161,162.42,585516,0
2016-09-15,162.29,163.9,161.97,163.09,440908,0
2016-09-16,162.61,164.69,162.25,164.51,1126455,0
2016-09-19,165.76,170.24,165.76,168.52,952367,0
2016-09-20,169.1,169.85,167.13,167.65,699207,0
2016-09-21,168.34,171.19,168.1,170.87,926465,0
2016-09-22,171.61,172.58,170.78,172.11,553042,0
2016-09-23,170.67,171.74,169.99,170.53,1378254,0
2016-09-26,169.71,171.18,169.2,170.76,458490,0
2016-09-27,170.12,171.71,169.78,171.45,450265,0
2016-09-28,172.07,174.55,170.14,174.48,995804,0
2016-09-29,174,174.838,171.75,172.66,920434,0
2016-09-30,173.04,174.15,171.43,173.73,876945,0
2016-10-03,173.7,174.28,171.58,172.71,597946,0
2016-10-04,173.34,173.47,170.53,171.27,590812,0
2016-10-05,172.63,173.7,171.1,173.17,583584,0
2016-10-06,173.5,174.84,172.1,174.55,707352,0
2016-10-07,174.72,174.96,171.13,172.44,406548,0
2016-10-10,173.31,174.65,173.25,174.58,359776,0
2016-10-11,173.83,173.97,170.2,171.07,482442,0
2016-10-12,171.29,172.79,170.6,171.97,361449,0
2016-10-13,170.15,170.25,167.31,168.74,967469,0
2016-10-14,171.02,173.04,170.87,171.4,626105,0
2016-10-17,171.74,172.92,170.13,172.36,487461,0
2016-10-18,174.52,174.6,173.35,173.56,400596,0
2016-10-19,174.18,174.85,173.56,174.35,556738,0
2016-10-20,174.12,174.59,172.36,172.64,416313,0
2016-10-21,171.8,173.99,171.075,173.7,325381,0
2016-10-24,174.36,176.39,174.32,175.53,390437,0
2016-10-25,175.5,176.2,172.84,172.9,432459,0
2016-10-26,172.29,173.95,171.74,171.83,349607,0
2016-10-27,173.88,175,171.51,173.51,619293,0
2016-10-28,173.48,175.52,172.14,173.95,392046,0
2016-10-31,173.91,176.42,172.685,175.3,929063,0
2016-11-01,175.46,176.028,170.5,172.68,804805,0
2016-11-02,162.5,162.5,149.21,152.02,4174563,0
2016-11-03,151.99,153.72,148.43,148.76,2566560,0
2016-11-04,148.52,151.19,147.59,150.05,1417577,0
2016-11-07,151.91,153.66,145.21,147.99,2624139,0
2016-11-08,147.75,151.1,146.82,148.79,1051148,0
2016-11-09,147.71,151.6,146.68,150.02,895052,0
2016-11-10,151.25,152.25,146.09,146.49,962509,0
2016-11-11,145.58,146,141.8,143.7,1644202,0
2016-11-14,144.51,144.66,141.09,143.2,1409049,0
2016-11-15,144.77,146.32,143.06,144.95,1545418,0
2016-11-16,144.24,146.06,143.7,145.63,1305086,0
2016-11-17,146.59,150.82,145.35,150.7,1832646,0
2016-11-18,154.33,156.349,149.89,150.2,1647337,0
2016-11-21,151.71,153.215,150.1,152.32,1361390,0
2016-11-22,152.38,154.33,151.51,153.01,1456829,0
2016-11-23,152.21,153.86,151.95,153.25,915887,0
2016-11-25,153.24,154.42,152.88,153.65,414141,0
2016-11-28,152.6,153.72,149.56,149.75,845553,0
2016-11-29,149.67,151.15,148.89,149.69,1111671,0
2016-11-30,151.5,151.62,147.8,149.34,941998,0
2016-12-01,149,150.13,145.03,145.47,1243896,0
2016-12-02,145.67,146.99,144.725,145.5,806548,0
2016-12-05,146.81,150.98,146.07,149.91,1214286,0
2016-12-06,149.58,150.1,147.28,149.45,643236,0
2016-12-07,150.24,152.98,148.55,152.19,1057041,0
2016-12-08,151.85,153.79,150.74,153.44,840150,0
2016-12-09,153.18,154.5,152.795,153.56,802630,0
2016-12-12,152.59,152.84,150.77,150.89,936499,0
2016-12-13,151.49,152.36,149.53,150.51,860889,0
2016-12-14,150.56,151.9,149.825,151,1120479,0
2016-12-15,151.71,153.5,149.4,149.45,850196,0
2016-12-16,149.6,150.035,147.9,148.04,2093798,0
2016-12-19,147.42,147.42,140.8,142.96,3220763,0
2016-12-20,143.9,143.93,141.821,143.74,986792,0
2016-12-21,143.34,143.92,141.66,141.93,748218,0
2016-12-22,142.21,143.25,141.05,142.4,746221,0
2016-12-23,142,143.65,142,143.44,407790,0
2016-12-27,143.79,145.15,143.52,143.93,400089,0
2016-12-28,144.02,144.02,141.72,141.86,496888,0
2016-12-29,142.08,142.93,141.43,142.13,384298,0
2016-12-30,142.71,142.71,140.75,141.52,828445,0
2017-01-03,143.65,146.66,142.62,144.65,721903,0
2017-01-04,145.69,147.32,144.55,147.05,1038780,0
2017-01-05,147.36,148.92,145.925,147.47,786528,0
2017-01-06,147.1,150.26,146.96,148.4,686683,0
2017-01-09,148.34,149.3,147.69,147.86,926614,0
2017-01-10,147.65,149.53,146.71,147.97,757270,0
2017-01-11,147.96,149.07,147.38,148.5,664241,0
2017-01-12,147.63,149.37,146.28,148.99,626296,0
2017-01-13,149.53,151.98,149.53,150.69,672696,0
2017-01-17,149.99,150.85,149.3,149.77,490949,0
2017-01-18,150.01,152.4,149.448,152.38,1037534,0
2017-01-19,152.84,152.84,149.37,150.26,878675,0
2017-01-20,150.28,151.56,149.98,150.25,502307,0
2017-01-23,150.11,150.11,148.86,149.81,359266,0
2017-01-24,150.91,151.16,149.768,150.72,624679,0
2017-01-25,151.58,152.23,149.67,150.74,534285,0
2017-01-26,151,151.67,147.72,148.05,942491,0
2017-01-27,147.82,149.26,146.765,148.18,645173,0
2017-01-30,146.94,148.24,145.43,147.96,640142,0
2017-01-31,148.32,148.44,146.258,147.49,679399,0
2017-02-01,148.15,148.19,145.38,146.34,1120694,0
2017-02-02,146.36,148.68,145.93,148.05,1822256,0
2017-02-03,148.99,151.12,148.99,150.72,759737,0
2017-02-06,149.81,150.775,147.53,147.7,1205451,0
2017-02-07,147.99,148.98,146.12,148.75,1894299,0
2017-02-08,148.62,152.02,147.95,151.25,1669798,0
2017-02-09,165,169.19,163.6,167.86,3698729,0
2017-02-10,169.14,169.82,167.58,168.91,1523721,0
2017-02-13,169.47,169.95,167.4,168.25,1101817,0
2017-02-14,167.24,168.02,166.545,167.36,596147,0
2017-02-15,167.15,168.85,166.43,167.67,599246,0
2017-02-16,167.13,168,166.145,166.54,447625,0
2017-02-17,166.15,167.27,164.91,166.47,517733,0
2017-02-21,166.44,168.12,166.12,166.57,690908,0
2017-02-22,166,167.18,165,167.09,570272,0
2017-02-23,167.15,168.4,165.48,168.37,701782,0
2017-02-24,166.72,168.75,166.15,168.7,1043555,0
2017-02-27,167.71,170.2,167.35,169.88,1299437,0
2017-02-28,169.94,170.72,169.36,170,1096458,0
2017-03-01,170.99,171.775,163.961,164.75,2401517,0
2017-03-02,164.5,164.75,162.28,162.62,1063571,0
2017-03-03,162.36,164.69,162.36,164.58,725186,0
2017-03-06,163.75,164.97,162.034,163.67,683802,0
2017-03-07,163.36,165.37,162.93,163.2,673688,0
2017-03-08,162.5,164.02,161.11,161.19,874072,0
2017-03-09,160.84,161.67,159.03,161.19,668788,0
2017-03-10,161,161.71,159.33,160.2,847803,0
2017-03-13,160.25,160.9,158.98,159.85,942175,0
2017-03-14,159.18,159.81,156.97,159.19,567684,0
2017-03-15,159.13,162.13,159.13,161.82,763405,0
2017-03-16,161.95,164.48,161.21,163.99,1074227,0
2017-03-17,163.99,164.65,161.79,162.23,978713,0
2017-03-20,162.14,162.71,159.7,159.97,588362,0
2017-03-21,160.08,161.06,156.28,156.47,776189,0
2017-03-22,156.24,158.79,156.16,158.6,821094,0
2017-03-23,158.66,159.965,157.78,158.36,507283,0
2017-03-24,159.07,159.64,156.19,156.9,1057222,0
2017-03-27,155,157.4,152.75,156.34,901698,0
2017-03-28,155.73,158,155.73,157.5,1050498,0
2017-03-29,157.24,157.24,149.54,152.5,3880761,0
2017-03-30,153.12,153.16,147.58,148.1,3556682,0
2017-03-31,147.16,152.69,146.76,151.43,2163149,0
2017-04-03,151.56,152.13,148.99,150.15,1766954,0
2017-04-04,150.82,151.76,140.93,141.6,8891552,0
2017-04-05,142.18,145.2,141.2,142.05,3996747,0
2017-04-06,143.6,146.24,143.09,145.47,2779224,0
2017-04-07,144.63,146.909,144.5,146.27,1581968,0
2017-04-10,145.75,147.99,145.12,146.32,1716748,0
2017-04-11,146.46,146.94,144.72,145.56,734337,0
2017-04-12,145.25,145.72,144,144.22,1002947,0
2017-04-13,143.68,145.5,142.3,142.36,862295,0
2017-04-17,142.55,144.54,142,144.34,881626,0
2017-04-18,143.87,144.39,142.85,143.65,680807,0
2017-04-19,144.59,146.36,142.91,143.18,971423,0
2017-04-20,144,150,143.94,149.73,1444121,0
2017-04-21,148.74,150.77,147,147.66,1054829,0
2017-04-24,149.64,150.29,147.36,150.23,1024589,0
2017-04-25,151.28,151.28,148.68,148.86,898862,0
2017-04-26,149.42,151.96,148.51,151.38,1105731,0
2017-04-27,151.78,151.78,144.05,145.65,2918409,0
2017-04-28,144.57,144.85,140,141.14,4173434,0
2017-05-01,142.9,150.75,142.46,148.18,2760172,0
2017-05-02,156,157.36,137.66,138,6315972,0
2017-05-03,137.72,138.44,121.52,131.26,13812508,0
2017-05-04,132.69,133.75,130,132.11,2463666,0
2017-05-05,131.12,136.19,131.12,133.4,2152072,0
2017-05-08,133.5,135.19,132.04,134.61,1729467,0
2017-05-09,135.25,136.05,132.61,134.89,1525752,0
2017-05-10,134.14,138.24,133.395,138.23,1658347,0
2017-05-11,138.72,139.455,135.74,136.46,1485465,0
2017-05-12,137.77,140.58,137.065,138.43,1284424,0
2017-05-15,138.47,140.23,138.21,140.12,1101173,0
2017-05-16,139.69,140.053,137.77,139.57,944592,0
2017-05-17,137.32,137.864,135.06,135.78,916318,0
2017-05-18,135.34,136.245,133.08,133.41,1129893,0
2017-05-19,134.57,136.83,133.87,135.78,730430,0
2017-05-22,135.7,137.47,135.41,137.07,544990,0
2017-05-23,137.15,137.57,135.77,135.97,465983,0
2017-05-24,135.82,139.63,135.28,139.42,793520,0
2017-05-25,139.97,141.518,139.121,141.06,1207122,0
2017-05-26,141.33,147.17,140.41,146.37,2236938,0
2017-05-30,145.55,147.13,144.84,145.44,1513796,0
2017-05-31,145.75,147.25,142.28,144.29,2230342,0
2017-06-01,144.68,147.76,143.27,147.6,1361069,0
2017-06-02,148.22,149.82,146.92,148.35,1096004,0
2017-06-05,148.18,151.73,147.91,150.16,1426518,0
2017-06-06,149.63,150.23,146.52,146.85,1359139,0
2017-06-07,146.47,148,144.46,145.58,1555557,0
2017-06-08,146.12,146.405,143.7,145.48,881715,0
2017-06-09,146.26,146.63,142.81,143.94,867526,0
2017-06-12,142.86,143.89,140.46,142.79,1419959,0
2017-06-13,143.97,147.85,142.99,147.24,1069870,0
2017-06-14,147.36,147.36,144.93,146.56,592477,0
2017-06-15,144.8,145.7,143.01,144.51,756985,0
2017-06-16,144.53,145.01,142.51,144.41,1057492,0
2017-06-19,145.22,145.804,143.2,143.54,646981,0
2017-06-20,143.55,143.55,140.6,140.83,588073,0
2017-06-21,141.91,142.515,139.545,139.98,728404,0
2017-06-22,140,141.54,139.635,141.01,758643,0
2017-06-23,141.5,144.51,140.19,144.08,919350,0
2017-06-26,144.6,145.75,142.905,143.48,729129,0
2017-06-27,143.34,144.44,143.03,143.13,819952,0
2017-06-28,144.34,147.94,143.28,147.28,1068603,0
2017-06-29,147.11,147.98,145.27,146,658426,0
2017-06-30,146.71,147.36,144.12,144.21,852264,0
2017-07-03,144.88,145.64,143.29,145.37,568444,0
2017-07-05,145.22,146.285,144.89,145.38,590273,0
2017-07-06,143.92,145.44,143.77,144.16,729362,0
2017-07-07,144.94,146.67,144.31,145.1,567910,0
2017-07-10,144.91,145.15,143.57,144.78,652536,0
2017-07-11,144.89,148,144.885,146.04,753967,0
2017-07-12,147.04,148.44,146.07,146.46,759467,0
2017-07-13,147.6,150.75,146.8,149.5,1193135,0
2017-07-14,149.9,150.08,148.63,149.03,595171,0
2017-07-17,149.66,149.66,145.66,147.68,1130527,0
2017-07-18,147.7,150.19,147.53,149.14,548963,0
2017-07-19,149.43,149.92,148.36,149.58,542439,0
2017-07-20,149.9,150,148.53,149,860259,0
2017-07-21,148.92,149.64,147.15,148.25,568189,0
2017-07-24,148.2,148.57,147.21,148.36,380790,0
2017-07-25,149,151.34,146.98,150.5,877295,0
2017-07-26,150.6,154.37,150.18,153.75,1046460,0
2017-07-27,154.13,154.265,149.51,151.79,1224606,0
2017-07-28,150.96,153.425,150.96,152.05,415755,0
2017-07-31,152.57,153.305,150.93,152.06,613775,0
2017-08-01,152.79,154.62,152.71,154.2,539639,0
2017-08-02,154.47,155.29,152.98,154.18,818335,0
2017-08-03,153.87,157.395,150.03,154.18,1373661,0
2017-08-04,154.34,154.34,143.82,145.26,2361096,0
2017-08-07,145.38,146.1,141.88,142.46,1528975,0
2017-08-08,141.96,144.23,140,142.41,1578066,0
2017-08-09,142.18,142.4,139.711,140.23,1353944,0
2017-08-10,139.73,141.09,138.43,138.74,1055728,0
2017-08-11,138.82,140.27,138.47,139.32,735453,0
2017-08-14,140.11,143.375,139.898,141.78,931538,0
2017-08-15,141.57,144.345,141.57,143.22,788404,0
2017-08-16,143.46,145,142.52,143.41,1320958,0
2017-08-17,143.09,144.868,141.86,142.02,606291,0
2017-08-18,141.44,143.46,141.13,142.69,668203,0
2017-08-21,142.5,144.03,141.98,143.25,970203,0
2017-08-22,144.18,144.32,142.3,142.31,796200,0
2017-08-23,142,142.65,141.07,142.15,1164995,0
2017-08-24,142.42,142.78,141.44,142.45,569618,0
2017-08-25,142.86,143.89,142.325,142.43,568006,0
2017-08-28,142.73,143.75,142.25,143.06,389274,0
2017-08-29,142.17,143.21,141.2,142.75,680667,0
2017-08-30,142.69,144,142.3,143.17,627558,0
2017-08-31,143.65,144.835,143.42,143.77,987415,0
2017-09-01,143.8,145.07,143.58,143.92,898953,0
2017-09-05,143.06,143.8,139.8,141.29,859107,0
2017-09-06,141.67,141.92,139.471,140.36,766957,0
2017-09-07,140.5,143.19,140.39,142.01,579476,0
2017-09-08,141.82,145.55,141.82,144.35,917214,0
2017-09-11,145.44,147.7,144.35,146.1,1644411,0
2017-09-12,146.04,146.9,144.27,144.93,1422639,0
2017-09-13,143.9,145.51,143.16,144.76,1266085,0
2017-09-14,144.37,145.379,143.01,144.01,897124,0
2017-09-15,144.52,146.07,144.115,145.02,1299281,0
2017-09-18,145.31,151.27,145.273,151.21,1467151,0
2017-09-19,151.29,154.58,151.175,153.26,1947653,0
2017-09-20,153.03,153.285,150.49,151,1080905,0
2017-09-21,151.86,152.31,150.13,150.64,767628,0
2017-09-22,150.33,153.87,149.72,153.67,781736,0
2017-09-25,153.41,155.58,152.44,155.33,1367271,0
2017-09-26,155.67,155.67,154.16,154.72,629958,0
2017-09-27,155.21,155.465,152.13,154.29,666663,0
2017-09-28,154.25,155.09,153.68,154.7,365099,0
2017-09-29,155,155.589,154.54,154.77,475148,0
2017-10-02,155.39,155.8,153.45,154.76,677546,0
2017-10-03,154.86,156,154.66,155,671600,0
2017-10-04,155.37,158.53,154.84,158.39,537528,0
2017-10-05,158.32,158.94,156.35,157.74,762116,0
2017-10-06,158.18,160.875,157.505,160.76,656681,0
2017-10-09,160.79,163.51,159.91,162.16,529807,0
2017-10-10,163.07,164.68,160.8,161.55,818683,0
2017-10-11,162.01,162.22,160.15,161.57,455073,0
2017-10-12,160.92,161.555,160,160.35,586422,0
2017-10-13,160.46,161.81,159.855,160.62,615877,0
2017-10-16,161.03,161.21,160.005,160.69,653466,0
2017-10-17,160.72,162.775,160.36,162.64,503432,0
2017-10-18,163.87,166.23,163.87,165.96,1118356,0
2017-10-19,165.21,165.21,162.83,164.04,651631,0
2017-10-20,165,165.78,162.78,164.68,539772,0
2017-10-23,164.69,165.05,164.1,164.67,414272,0
2017-10-24,164.72,166.27,163.47,163.83,640016,0
2017-10-25,163.41,165.79,163.01,164.4,1069220,0
2017-10-26,164.84,165.61,163.65,164.14,746944,0
2017-10-27,164.7,166.04,163.12,165.37,798136,0
2017-10-30,165.3,165.3,163.24,163.7,1034737,0
2017-10-31,164.27,165.7,163.39,165.27,1587877,0
2017-11-01,166.5,167.82,164.01,164.31,1435445,0
2017-11-02,168.5,183.61,168.5,182.31,3265262,0
2017-11-03,182.51,182.91,174.955,178.8,1217486,0
2017-11-06,178.67,181.14,177.79,179.86,927420,0
2017-11-07,179.3,179.32,176.04,177,820271,0
2017-11-08,177,177.96,175.68,175.95,1010330,0
2017-11-09,175.34,177.18,174.71,177,822874,0
2017-11-10,176.11,180.59,176.11,180.55,970537,0
