Date,Open,High,Low,Close,Volume,OpenInt
2010-12-06,138.93,139.49,134.48,138.65,55767,0
2010-12-07,138.93,139.02,133.47,134.48,40619,0
2010-12-08,134.02,134.02,129.85,131.33,20592,0
2010-12-09,130.96,131.15,127.53,127.53,47168,0
2010-12-10,127.91,128.17,115.18,120.57,202399,0
2010-12-13,120.57,122.43,116.31,121.5,62934,0
2010-12-14,121.5,124.75,120.57,121.5,39836,0
2010-12-15,119.19,121.5,117.78,117.78,55700,0
2010-12-16,120.13,120.6,117.34,118.55,14438,0
2010-12-17,120.1,121.23,113.43,117.32,22380,0
2010-12-20,117.97,117.97,111.77,113.24,25527,0
2010-12-21,113.15,118.25,113.15,118.25,37768,0
2010-12-22,119.37,121.5,117.5,118.44,26004,0
2010-12-23,119.64,120.57,118.25,119.64,11053,0
2010-12-27,121.5,121.5,119.1,119.1,16495,0
2010-12-28,120.57,125.22,118.72,125.03,19278,0
2010-12-29,124.7,127.71,123.39,124.41,14369,0
2010-12-30,123.67,124.51,120.29,123.3,24159,0
2010-12-31,122.45,123.4,121.03,122.92,6262,0
2011-01-03,124.29,125.22,121.96,122.05,10810,0
2011-01-04,121.32,122.24,120.38,120.57,12813,0
2011-01-05,122.24,125.49,121.78,123.36,19318,0
2011-01-06,124.84,124.84,122.89,124.19,9519,0
2011-01-07,125.67,125.67,123.63,124.65,18611,0
2011-01-10,128.55,129.1,123.82,124.93,15920,0
2011-01-11,128.83,132.25,126.42,130.04,58152,0
2011-01-12,131.24,133.65,130.78,133.65,51745,0
2011-01-13,134.57,136.61,134.02,136.34,40695,0
2011-01-14,134.48,136.98,134.48,135.89,11488,0
2011-01-18,136.43,137.26,134.57,135.04,28109,0
2011-01-19,134.85,135.89,130.96,132.63,14074,0
2011-01-20,131.7,132.25,126.51,127.63,33838,0
2011-01-21,127.72,129.1,122.62,124.1,13523,0
2011-01-24,124.93,127.16,124.29,124.29,9545,0
2011-01-25,124.84,126.13,123.36,124.93,9460,0
2011-01-26,125.67,127.44,122.89,123.45,6212,0
2011-01-27,124.84,125.58,121.59,122.71,20686,0
2011-01-28,123.45,124.37,119.64,123.17,13199,0
2011-01-31,123.68,126.24,121.97,125.85,14190,0
2011-02-01,125.85,133.75,125.4,130.69,51133,0
2011-02-02,130.78,134.02,129.85,130.22,14971,0
2011-02-03,132.25,133.65,129.38,129.47,9553,0
2011-02-04,131.42,131.42,128.92,129.19,25447,0
2011-02-07,130.04,131.42,128.92,129.1,14759,0
2011-02-08,129.38,130.59,129.1,129.66,15780,0
2011-02-09,131.42,131.42,129.1,129.47,23583,0
2011-02-10,129.76,130.78,124.84,124.84,28854,0
2011-02-11,126.04,127.63,119.46,120.29,30579,0
2011-02-14,121.78,123.17,112.13,121.59,89615,0
2011-02-15,120.66,129.76,120.66,127.06,36764,0
2011-02-16,112.96,116.87,108.43,111.77,267207,0
2011-02-18,114.09,114.09,110.83,111.58,31759,0
2011-02-22,112.69,112.78,106.94,110.56,25317,0
2011-02-23,111.2,111.3,104.06,106.3,29269,0
2011-02-24,106.48,108.98,105.64,107.12,23207,0
2011-02-25,107.22,109.26,106.39,106.84,17552,0
2011-02-28,107.74,107.74,104.92,105.57,22297,0
2011-03-01,105.78,109.6,105.04,106.71,26163,0
2011-03-02,114.27,120.88,108.3,117.52,119148,0
2011-03-03,119.12,123.21,118.55,120.5,53224,0
2011-03-04,121.63,123.4,118.27,120.98,35349,0
2011-03-07,120.57,122.24,117.69,119.73,15109,0
2011-03-08,120.57,121.23,118.53,119.19,14307,0
2011-03-09,119.66,119.66,117.8,119.12,38519,0
2011-03-10,117.99,118.46,115.18,116.6,5325,0
2011-03-11,115.75,117.42,115,117.07,5914,0
2011-03-14,115.75,116.88,114.56,116.7,10917,0
2011-03-15,111.94,114.27,109.32,112.21,87082,0
2011-03-16,111.94,115.09,110.54,112.4,41812,0
2011-03-17,112.79,114.95,108.57,109.32,34333,0
2011-03-18,109.32,115.56,108.67,115.18,20249,0
2011-03-21,115.56,117.34,112.58,116.98,16326,0
2011-03-22,116.41,118.27,112.68,114.73,26203,0
2011-03-23,114.73,115.37,111.85,113.33,13334,0
2011-03-24,112.4,114.56,107.74,111.85,53225,0
2011-03-25,111.85,111.85,109.23,110.35,28114,0
2011-03-28,110.71,110.71,105.78,108.21,39935,0
2011-03-29,115.47,119.95,112.68,116.51,210072,0
2011-03-30,116.51,118.08,114.27,117.42,31432,0
2011-03-31,117.41,121.6,116.96,121.41,230007,0
2011-04-01,121.63,131.69,121.53,126.57,78817,0
2011-04-04,126.38,128.24,124.89,127.03,28732,0
2011-04-05,126.66,128.43,125.36,125.81,63794,0
2011-04-06,126.47,131.78,125.46,130.77,28409,0
2011-04-07,131.13,131.13,122.18,125.91,32109,0
2011-04-08,126.66,127.31,122.65,123.96,47035,0
2011-04-11,123.96,125.17,123.21,123.96,20980,0
2011-04-12,123.11,126.67,123.01,125.27,12523,0
2011-04-13,125.81,127.6,123.3,124.61,16349,0
2011-04-14,123.49,125.46,123.02,125.08,18405,0
2011-04-15,124.05,126.57,123.21,123.96,36135,0
2011-04-18,123.02,124.98,122.56,124.8,9277,0
2011-04-19,124.89,126,122.83,123.77,17719,0
2011-04-20,125.81,128.8,124.15,126.1,29347,0
2011-04-21,126.75,126.75,123.12,123.77,32520,0
2011-04-25,123.21,123.86,122.75,123.49,22037,0
2011-04-26,123.49,124.24,123.02,123.59,30601,0
2011-04-27,123.77,124.05,123.02,123.4,22036,0
2011-04-28,123.77,124.15,123.02,123.96,14997,0
2011-04-29,124.34,124.43,123.3,124.06,16313,0
2011-05-02,124.05,124.05,122.28,122.37,41598,0
2011-05-03,121.7,121.7,115.6,115.6,42809,0
2011-05-04,116.13,116.13,114.18,115.37,19891,0
2011-05-05,115.41,115.89,113.16,113.26,20520,0
2011-05-06,114.18,118.84,113.99,116.98,14919,0
2011-05-09,116.41,116.41,113.71,115.47,7546,0
2011-05-10,114.73,119.39,114.73,118.84,42118,0
2011-05-11,118.99,119.18,114.95,116.08,12361,0
2011-05-12,115.37,117.89,113.61,116.98,9822,0
2011-05-13,116.13,117.07,109.79,111.47,44287,0
2011-05-16,104.38,106.61,91.989,92.922,202467,0
2011-05-17,88.635,90.871,83.508,85.466,334293,0
2011-05-18,84.625,86.116,82.949,84.625,108955,0
2011-05-19,85,87.795,83.508,87.236,36455,0
2011-05-20,86.353,89.166,85.508,87.291,46938,0
2011-05-23,86.864,86.864,83.134,83.88,73043,0
2011-05-24,83.88,84.718,83.229,83.508,87229,0
2011-05-25,83.134,86.677,82.017,83.973,109678,0
2011-05-26,84.347,85.652,82.949,84.16,80237,0
2011-05-27,85.133,94.037,84.946,93.481,100152,0
2011-05-31,94.293,94.391,90.433,92.221,65468,0
2011-06-01,92.26,93.105,90.761,92.636,50496,0
2011-06-02,92.728,92.918,90.853,91.791,30656,0
2011-06-03,90.761,91.791,89.728,91.322,48025,0
2011-06-06,91.133,95.9,90.761,91.604,47370,0
2011-06-07,91.604,94.978,91.604,93.667,30437,0
2011-06-08,92.918,94.037,87.291,87.666,47543,0
2011-06-09,88.604,90.761,87.947,90.384,26627,0
2011-06-10,89.541,90.104,85.508,87.666,53087,0
2011-06-13,87.853,89.353,87.479,89.073,20614,0
2011-06-14,90.196,90.853,89.073,89.634,19457,0
2011-06-15,89.073,91.042,89.073,90.008,21419,0
2011-06-16,89.962,92.221,89.304,90.433,17711,0
2011-06-17,90.761,91.231,88.886,89.073,26893,0
2011-06-20,88.696,89.541,86.167,89.353,13943,0
2011-06-21,89.728,91.886,89.541,91.322,18094,0
2011-06-22,91.042,91.322,88.886,88.886,20614,0
2011-06-23,87.76,89.448,86.73,89.073,15334,0
2011-06-24,89.728,92.541,88.696,91.699,98059,0
2011-06-27,91.416,93.01,89.728,92.073,27540,0
2011-06-28,91.886,92.636,91.416,92.354,51766,0
2011-06-29,92.918,93.572,90.196,90.572,31128,0
2011-06-30,90.512,93.258,90.512,92.972,19689,0
2011-07-01,92.728,96.47,92.26,96.28,22730,0
2011-07-05,96.66,98.45,95.08,97.71,11636,0
2011-07-06,98.53,103.15,98.53,101.26,142920,0
2011-07-07,102.38,105.67,102.38,103.23,18576,0
2011-07-08,102.19,103.13,99.96,100.98,20430,0
2011-07-11,101.63,102.01,96.95,97.23,9691,0
2011-07-12,96.38,99.86,96.19,96.57,12651,0
2011-07-13,97.52,101.92,97.42,100.04,19050,0
2011-07-14,100.42,103.7,99.29,102.19,34660,0
2011-07-15,104.07,104.25,95.65,97.61,21915,0
2011-07-18,96.95,97.42,89.166,94.888,33816,0
2011-07-19,96.46,97.88,94.205,95.71,17316,0
2011-07-20,96,98.63,95.65,97.98,9022,0
2011-07-21,99.2,101.92,98.63,101.73,10580,0
2011-07-22,101.73,102.48,100.52,102.01,27520,0
2011-07-25,100.98,100.98,97.89,98.17,36664,0
2011-07-26,97.69,101.08,95.71,100.79,25328,0
2011-07-27,99.86,100.04,93.667,95.08,18356,0
2011-07-28,94.858,96.74,94.669,95.8,14861,0
2011-07-29,94.858,97.22,92.787,94.669,16544,0
2011-08-01,95.46,95.46,86.26,93.859,33996,0
2011-08-02,93.072,93.447,90.057,90.433,16780,0
2011-08-03,90.666,90.761,83.258,85.415,58063,0
2011-08-04,85.252,86.571,79.787,79.976,56000,0
2011-08-05,80.821,83.635,78.947,81.853,43761,0
2011-08-08,79.696,82.79,76.976,77.164,36492,0
2011-08-09,78.384,85.322,76.227,84.665,39334,0
2011-08-10,82.697,84.104,78.103,83.447,60139,0
2011-08-11,84.946,89.822,79.977,86.541,85973,0
2011-08-12,88.416,102.19,88.416,100.61,89819,0
2011-08-15,101.17,111.29,101.17,109.89,48512,0
2011-08-16,106.88,118.7,106.88,114.4,85229,0
2011-08-17,115.22,116.93,110.35,112.04,63369,0
2011-08-18,110.16,111.86,103.23,104.35,65793,0
2011-08-19,103.89,110.08,103.23,106.14,26862,0
2011-08-22,108.01,108.01,103.98,105.11,28057,0
2011-08-23,105.11,107.92,102.57,106.98,43715,0
2011-08-24,106.88,107.35,103.51,106.79,29035,0
2011-08-25,107.07,109.7,104.17,105.48,32719,0
2011-08-26,106.07,106.82,99.1,106.54,28617,0
2011-08-29,107.92,110.91,107.45,108.39,29992,0
2011-08-30,108.2,110.08,106.51,109.05,27019,0
2011-08-31,109.75,111.36,108.61,109.56,16883,0
2011-09-01,109.7,110.91,105.57,106.14,15571,0
2011-09-02,103.78,104.63,100.56,101.69,15651,0
2011-09-06,99.57,102.11,99.57,101.45,18091,0
2011-09-07,103.62,106.54,102.2,105.88,16403,0
2011-09-08,104.84,112.2,104.37,110.4,24868,0
2011-09-09,109.18,112,107.68,109.84,18832,0
2011-09-12,108.43,117.1,108.43,117.01,40993,0
2011-09-13,117.1,120.96,116.15,118.41,54180,0
2011-09-14,118.89,122.56,113.99,120.29,30233,0
2011-09-15,122.37,123.78,121.8,123.31,21848,0
2011-09-16,123.41,123.41,117.27,119.92,29867,0
2011-09-19,118.03,122.46,117.01,120.67,9509,0
2011-09-20,122.27,123.6,121.34,122.75,21098,0
2011-09-21,122.56,127.17,122.46,123.87,19645,0
2011-09-22,120.29,123.03,118.41,120.67,24318,0
2011-09-23,119.73,121.98,119.08,121.05,13431,0
2011-09-26,121.9,128.11,121.71,127.74,22916,0
2011-09-27,129.05,134.7,127.84,130.85,43917,0
2011-09-28,130.85,132.44,123.41,124.82,21453,0
2011-09-29,127.92,130.47,125.57,128.49,20523,0
2011-09-30,126.69,133.56,125.27,132.03,18330,0
2011-10-03,131.5,131.88,121.24,121.9,29027,0
2011-10-04,121.52,129.53,119.55,129.05,23730,0
2011-10-05,129.05,131.88,127.46,131.69,10664,0
2011-10-06,131.41,132.07,127.92,130.76,11451,0
2011-10-07,131.5,131.88,127.27,127.84,15156,0
2011-10-10,130.37,132.73,127.17,132.63,22043,0
2011-10-11,131.13,132.35,129.62,131.78,24204,0
2011-10-12,132.44,132.44,130.76,131.13,15443,0
2011-10-13,129.91,131.59,127.27,129.05,21006,0
2011-10-14,124.25,124.25,110.69,113.13,64449,0
2011-10-17,111.54,111.54,105.69,110.77,56822,0
2011-10-18,110.59,111.63,107.49,110.12,25577,0
2011-10-19,109.93,111.16,108.14,109.55,31148,0
2011-10-20,110.12,113.03,108.8,112.47,15295,0
2011-10-21,114.56,116.25,112.85,114.46,11298,0
2011-10-24,114.92,121.15,114.56,120.96,14285,0
2011-10-25,120.19,120.38,113.99,114.46,18047,0
2011-10-26,115.77,116.25,112.47,114.92,11211,0
2011-10-27,120.38,121.98,118.98,120.38,29641,0
2011-10-28,119.63,121.24,114.84,116.44,16283,0
2011-10-31,114.68,114.68,108.14,108.33,19879,0
2011-11-01,104.65,107.58,103.62,105.79,12600,0
2011-11-02,111.82,113.41,109.09,112.66,12559,0
2011-11-03,113.25,114.5,109.85,113.92,11394,0
2011-11-04,112.68,113.83,111.46,113.63,6395,0
2011-11-07,112.76,113.99,111.16,113.41,10397,0
2011-11-08,113.13,114.37,112.29,113.41,11683,0
2011-11-09,110.6,113.44,108.33,108.33,10675,0
2011-11-10,104.63,104.63,91.173,93.83,76857,0
2011-11-11,94.958,96.93,93.352,94.58,19787,0
2011-11-14,97.41,97.41,87.702,88.266,25145,0
2011-11-15,87.325,91.658,86.948,91.47,10722,0
2011-11-16,90.62,92.317,87.795,88.078,21452,0
2011-11-17,88.172,89.586,87.795,89.304,21754,0
2011-11-18,89.397,91.47,89.019,89.962,18794,0
2011-11-21,88.644,89.586,87.325,87.417,13237,0
2011-11-22,87.702,88.266,85.156,85.252,14378,0
2011-11-23,84.782,84.782,81.953,82.238,13224,0
2011-11-25,81.98,85.109,81.98,83.97,5391,0
2011-11-28,86.571,87.702,86.005,87.702,25132,0
2011-11-29,87.795,88.548,85.629,85.816,23529,0
2011-11-30,88.924,95.44,86.916,94.958,35305,0
2011-12-01,94.481,95.89,93.072,93.73,30350,0
2011-12-02,94.59,94.968,93.07,94.303,28070,0
2011-12-05,95.15,100.33,94.58,100.04,21583,0
2011-12-06,100.18,100.18,96.28,98.37,22031,0
2011-12-07,98.1,98.19,93.164,93.83,29720,0
2011-12-08,93.638,95.55,92.215,94.106,9914,0
2011-12-09,94.868,102.55,93.638,101.21,26444,0
2011-12-12,99.8,99.8,94.205,97.05,13276,0
2011-12-13,98.75,99.32,95.16,95.9,13899,0
2011-12-14,95.45,95.81,92.31,93.352,28328,0
2011-12-15,94.868,95.81,93.352,94.391,15643,0
2011-12-16,94.679,95.55,90.226,91.269,23481,0
2011-12-19,91.269,91.74,87.191,87.666,24747,0
2011-12-20,89.278,91.837,88.615,89.466,18127,0
2011-12-21,89.089,90.512,85.298,86.624,24307,0
2011-12-22,86.72,88.52,86.624,87.288,32848,0
2011-12-23,87.761,88.14,86.245,87.382,18191,0
2011-12-27,87.382,90.321,87.098,88.899,20908,0
2011-12-28,89.181,90.604,87.477,89.278,13591,0
2011-12-29,89.656,93.352,89.373,91.74,15106,0
2011-12-30,91.459,94.018,90.701,92.405,17671,0
2012-01-03,93.918,93.918,92.121,92.5,12669,0
2012-01-04,91.648,91.93,89.466,89.942,9101,0
2012-01-05,89.562,91.551,87.572,90.131,13867,0
2012-01-06,89.656,95.9,89.656,93.542,27750,0
2012-01-09,93.352,96.28,90.512,93.542,20699,0
2012-01-10,94.779,100.93,94.779,99.51,30976,0
2012-01-11,99.51,99.51,96.19,98.94,14512,0
2012-01-12,99.42,99.8,97.81,99.13,15177,0
2012-01-13,97.72,98.65,94.679,94.779,12402,0
2012-01-17,94.679,95.64,93.638,94.018,18267,0
2012-01-18,93.732,98.84,93.732,98.1,20083,0
2012-01-19,98.1,99.51,96.38,98.94,15321,0
2012-01-20,99.04,100.74,94.679,96,26779,0
2012-01-23,95.64,101.79,94.968,99.13,34166,0
2012-01-24,98.94,102.08,97.34,101.4,19565,0
2012-01-25,100.93,102.08,99.23,99.8,8358,0
2012-01-26,99.9,100.37,96,99.23,9873,0
2012-01-27,98.65,103.11,98.65,101.03,18429,0
2012-01-30,100.08,101.98,98.84,100.46,7764,0
2012-01-31,101.74,102.59,98.87,99.74,25445,0
2012-02-01,100.65,103.21,99.42,102.93,9714,0
2012-02-02,102.64,106.06,102.45,102.93,13868,0
2012-02-03,104.82,106.06,101.6,104.16,20588,0
2012-02-06,102.93,105.01,101.69,103.21,16736,0
2012-02-07,103.3,103.69,100.56,101.13,21991,0
2012-02-08,101.13,103.69,99.51,102.55,16339,0
2012-02-09,103.4,104.92,101.21,101.21,10948,0
2012-02-10,100.65,102.55,99.61,101.88,11268,0
2012-02-13,102.35,103.21,100.74,102.08,11139,0
2012-02-14,102.26,104.72,101.88,102.64,16999,0
2012-02-15,99.32,99.51,93.918,96.09,240879,0
2012-02-16,95.81,97.15,95.16,96.19,44076,0
2012-02-17,96.28,96.96,95.16,96,41209,0
2012-02-21,96.86,97.34,94.491,96.09,30744,0
2012-02-22,95.64,96.28,90.889,90.985,24594,0
2012-02-23,97.05,98.75,93.352,94.779,65743,0
2012-02-24,94.868,95.55,92.88,95.16,29923,0
2012-02-27,94.205,95.81,92.972,95.73,27233,0
2012-02-28,95.73,95.73,93.732,94.59,16798,0
2012-02-29,94.571,94.769,89.403,89.69,51573,0
2012-03-01,95.16,96.09,92.5,94.779,63694,0
2012-03-02,94.401,95.74,93.639,94.59,36500,0
2012-03-05,94.205,95.55,92.88,94.779,20242,0
2012-03-06,93.543,94.59,92.97,93.639,37359,0
2012-03-07,94.59,94.59,91.837,92.5,26838,0
2012-03-08,93.163,93.639,91.923,93.257,37471,0
2012-03-09,93.448,96.48,92.783,96.38,39176,0
2012-03-12,96.09,96.57,95.26,95.73,9964,0
2012-03-13,98.65,100.65,97.53,99.51,107046,0
2012-03-14,106.53,119.42,104.63,111.65,213450,0
2012-03-15,115.91,118.18,113.15,117.33,110186,0
2012-03-16,116.77,117.23,113.35,116.39,56301,0
2012-03-19,115.91,118.28,114.96,116.29,45991,0
2012-03-20,116.68,121.22,115.04,120.08,55581,0
2012-03-21,120.17,120.26,118.18,118.95,25722,0
2012-03-22,117.06,123.68,115.81,123.3,60876,0
2012-03-23,122.35,127.86,121.69,126.33,43812,0
2012-03-26,125.48,129.85,124.43,127.95,38799,0
2012-03-27,128.42,128.61,126.99,127.86,24083,0
2012-03-28,127.67,128.22,125.85,127.48,42804,0
2012-03-29,125.67,125.95,120.65,124.82,24129,0
2012-03-30,124.82,125.3,122.74,123.11,20943,0
2012-04-02,121.79,125.01,121.13,124.25,20007,0
2012-04-03,122.98,127.46,122.7,127.17,17000,0
2012-04-04,125.55,125.55,122.5,123.17,26611,0
2012-04-05,122.78,124.5,121.84,122.6,4993,0
2012-04-09,121.79,121.97,119.24,119.89,27779,0
2012-04-10,119.93,120.79,111.94,112.97,36877,0
2012-04-11,114.22,115.25,111.94,114.61,25424,0
2012-04-12,114.61,114.69,112.97,113.74,17692,0
2012-04-13,113.16,113.64,110.78,111.84,12626,0
2012-04-16,112.5,113.06,109.93,112.12,13943,0
2012-04-17,113.45,115.16,113.35,113.64,32354,0
2012-04-18,113.26,113.64,110.11,111.36,50152,0
2012-04-19,112.02,112.02,108.78,111.07,28053,0
2012-04-20,112.02,112.02,110.5,111.45,16181,0
2012-04-23,110.4,111.26,108.69,110.97,25862,0
2012-04-24,110.87,111.94,109.93,110.5,84056,0
2012-04-25,111.36,112.21,110.31,110.5,11758,0
2012-04-26,110.5,110.5,107.16,109.84,43351,0
2012-04-27,110.03,110.31,107.26,109.84,15296,0
2012-04-30,109.93,111.16,109.17,110.31,18692,0
2012-05-01,110.21,111.65,108.59,108.59,13848,0
2012-05-02,108.02,108.59,105.83,107.26,6467,0
2012-05-03,106.87,106.87,103.74,106.22,19243,0
2012-05-04,105.36,106.5,102.5,103.92,22665,0
2012-05-07,103.36,103.92,102.11,102.88,8735,0
2012-05-08,102.3,102.88,100.02,101.35,16697,0
2012-05-09,99.06,99.35,89.066,99.06,57095,0
2012-05-10,99.07,99.07,94.571,95.44,43807,0
2012-05-11,94.215,96.78,92.78,95.46,32211,0
2012-05-14,95.27,95.83,92.877,93.639,38815,0
2012-05-15,94.215,96.2,93.734,94.215,32489,0
2012-05-16,94.491,96.1,94.116,95.17,33343,0
2012-05-17,95.36,95.56,93.257,94.303,24876,0
2012-05-18,94.779,95.07,91.162,92.4,43956,0
2012-05-21,92.495,93.352,91.351,92.114,24215,0
2012-05-22,92.305,95.56,90.781,91.257,21013,0
2012-05-23,90.972,93.257,90.59,92.877,13202,0
2012-05-24,93.352,93.543,92.209,93.068,13036,0
2012-05-25,93.257,96.1,92.877,95.65,12618,0
2012-05-29,96.88,98.4,95.65,97.17,16879,0
2012-05-30,96.2,96.78,95.17,96.1,10741,0
2012-05-31,95.91,99.45,93.83,97.93,22382,0
2012-06-01,96.19,96.87,93.998,96.48,15840,0
2012-06-04,97.17,99.45,94.878,96.97,18937,0
2012-06-05,96.58,98.02,95.44,97.16,21902,0
2012-06-06,97.16,100.69,96.68,100.32,33216,0
2012-06-07,101.56,104.91,99.65,104.91,26409,0
2012-06-08,104.33,107.3,100.89,106.82,17696,0
2012-06-11,107.69,108.07,105.38,106.26,17764,0
2012-06-12,106.82,114.77,106.72,112.56,70872,0
2012-06-13,112.56,113.04,108.93,110.36,15570,0
2012-06-14,119.46,120.9,112.56,118.21,65053,0
2012-06-15,119.46,119.46,115.43,115.82,36908,0
2012-06-18,115.53,116.69,113.91,114.3,41305,0
2012-06-19,114.86,114.86,111.81,111.99,35435,0
2012-06-20,113.04,113.14,103.38,104.91,70997,0
2012-06-21,105.3,105.48,99.94,101.85,23443,0
2012-06-22,103,105.1,102.71,104.91,53330,0
2012-06-25,102.52,104.72,101.85,103.38,11307,0
2012-06-26,103.18,108.64,102.32,107.11,32738,0
2012-06-27,107.87,112.76,107.87,111.81,18120,0
2012-06-28,110.66,112.85,109.6,111.42,10384,0
2012-06-29,113.62,114.77,111.13,112.56,25380,0
2012-07-02,112.76,114.59,112.38,114.39,16968,0
2012-07-03,114.1,115.24,113.62,114.86,6049,0
2012-07-05,114.49,115.63,113.91,114.59,9298,0
2012-07-06,113.14,114.39,112.38,113.23,5456,0
2012-07-09,114.3,116.11,109.6,110.56,18354,0
2012-07-10,112.38,114.2,108.64,111.23,13061,0
2012-07-11,111.03,112.38,109.79,111.42,11493,0
2012-07-12,110.56,111.42,104.33,105.2,29937,0
2012-07-13,105.97,107.97,105.2,106.44,14373,0
2012-07-16,106.54,109.12,105.2,108.26,13299,0
2012-07-17,109.31,111.71,104.81,105.97,18018,0
2012-07-18,105.48,106.06,103.95,105.1,11781,0
2012-07-19,105.3,105.77,103.47,104.52,11187,0
2012-07-20,103.77,103.77,99.55,99.75,13289,0
2012-07-23,98.4,98.4,96.29,97.64,23350,0
2012-07-24,97.74,102.13,97.74,101.56,18056,0
2012-07-25,102.04,102.32,99.36,100.12,8520,0
2012-07-26,101.75,103,100.22,101.18,13269,0
2012-07-27,101.36,101.75,99.46,101.36,12702,0
2012-07-30,101.27,102.13,100.41,102.04,10061,0
2012-07-31,102.04,104.72,100.32,100.51,34017,0
2012-08-01,100.89,102.23,100.03,100.32,13562,0
2012-08-02,99.75,101.46,99.26,100.03,6152,0
2012-08-03,101.18,105.48,100.79,103.38,26578,0
2012-08-06,103.86,104.72,102.52,103,9025,0
2012-08-07,103.38,104.62,102.81,104.05,25525,0
2012-08-08,103.57,104.33,102.13,102.42,10410,0
2012-08-09,101.27,101.95,93.519,97.25,52322,0
2012-08-10,91.893,96.87,91.605,93.898,33344,0
2012-08-13,93.519,97.45,91.893,92.372,33185,0
2012-08-14,92.562,94.571,92.084,93.898,27154,0
2012-08-15,93.998,94.858,92.753,93.998,27428,0
2012-08-16,93.898,94.858,92.179,94.858,23329,0
2012-08-17,94.669,95.54,94.283,95.44,10009,0
2012-08-20,95.44,95.44,93.136,93.136,22345,0
2012-08-21,93.806,95.15,92.466,92.753,15461,0
2012-08-22,93.04,93.615,91.893,92.275,17006,0
2012-08-23,91.893,92.275,90.168,90.934,12842,0
2012-08-24,90.934,91.125,88.732,90.744,15532,0
2012-08-27,90.744,90.837,88.924,89.211,10414,0
2012-08-28,89.211,89.211,82.224,82.319,54209,0
2012-08-29,82.319,87.967,81.361,86.245,40873,0
2012-08-30,86.053,86.149,84.234,85.478,19443,0
2012-08-31,86.339,86.531,83.755,83.852,31404,0
2012-09-04,83.755,84.521,83.084,83.852,56146,0
2012-09-05,84.234,85.287,83.852,84.234,14788,0
2012-09-06,84.808,87.106,84.043,86.818,69410,0
2012-09-07,87.202,89.211,87.202,88.732,11745,0
2012-09-10,88.159,89.211,87.489,88.54,44181,0
2012-09-11,88.253,90.552,88.253,88.54,40201,0
2012-09-12,88.924,89.403,88.253,89.403,19862,0
2012-09-13,89.403,95.06,89.309,94.769,24486,0
2012-09-14,94.669,96.09,92.85,94.096,50275,0
2012-09-17,94.096,94.958,92.938,93.612,50120,0
2012-09-18,93.612,94.185,93.033,93.804,13046,0
2012-09-19,93.612,93.612,90.723,91.589,42739,0
2012-09-20,91.106,93.418,90.049,92.071,18796,0
2012-09-21,93.515,93.998,92.552,92.938,42812,0
2012-09-24,92.552,93.323,91.879,93.226,15791,0
2012-09-25,93.418,94.571,92.167,92.456,58004,0
2012-09-26,92.552,93.033,91.686,92.263,9939,0
2012-09-27,92.456,93.612,92.071,93.612,16925,0
2012-09-28,93.515,93.515,91.879,91.974,35431,0
2012-10-01,92.263,93.515,92.263,92.745,25367,0
2012-10-02,93.226,97.76,92.361,97.18,61018,0
2012-10-03,96.98,96.98,93.708,94.185,22748,0
2012-10-04,94.381,98.24,93.13,98.24,34821,0
2012-10-05,98.24,98.24,90.915,92.361,37562,0
2012-10-08,91.781,92.263,91.205,92.071,13611,0
2012-10-09,92.071,92.456,90.337,90.337,16538,0
2012-10-10,90.434,91.686,90.337,90.818,13424,0
2012-10-11,91.589,92.938,90.723,91.205,17438,0
2012-10-12,90.723,91.106,88.027,88.604,29636,0
2012-10-15,88.989,90.434,87.546,88.218,25748,0
2012-10-16,87.546,88.604,85.81,86.292,49102,0
2012-10-17,88.893,91.879,87.448,90.818,20149,0
2012-10-18,90.625,90.625,87.833,87.929,10605,0
2012-10-19,87.64,87.64,86.389,86.484,12442,0
2012-10-22,87.64,88.893,86.966,88.893,12701,0
2012-10-23,87.64,88.699,86.389,87.448,14198,0
2012-10-24,88.027,88.122,86.196,86.292,17154,0
2012-10-25,87.063,87.64,86.389,86.966,9366,0
2012-10-26,87.16,87.546,86.003,86.966,7988,0
2012-10-31,87.256,87.546,83.787,86.678,27421,0
2012-11-01,86.966,88.122,86.678,87.737,14508,0
2012-11-02,88.507,88.507,85.81,86.773,17278,0
2012-11-05,86.581,87.256,86.003,86.773,8332,0
2012-11-06,87.063,87.352,85.714,86.292,10462,0
2012-11-07,85.33,86.966,84.174,86.966,30358,0
2012-11-08,87.16,95.82,87.16,91.397,56787,0
2012-11-09,91.012,92.552,84.944,87.929,39986,0
2012-11-12,91.106,95.26,82.151,92.938,109430,0
2012-11-13,92.456,93.13,89.759,91.106,22161,0
2012-11-14,91.397,92.938,88.989,89.278,31092,0
2012-11-15,89.18,93.612,89.086,93.13,29728,0
2012-11-16,92.745,93.418,90.049,91.012,19095,0
2012-11-19,92.65,95.16,91.493,94.096,32738,0
2012-11-20,94.096,94.283,92.263,92.361,12190,0
2012-11-21,92.745,92.938,89.953,90.434,20755,0
2012-11-23,90.337,93.13,90.337,92.938,7439,0
2012-11-26,94.571,95.45,91.299,94.283,23991,0
2012-11-27,94.283,97.95,93.13,97.18,18426,0
2012-11-28,96.4,98.71,94.958,98.33,43063,0
2012-11-29,98.9,101.03,97.95,100.06,13308,0
2012-11-30,100.36,100.36,96.3,96.4,27597,0
2012-12-03,96.79,97.67,95.26,96.5,17187,0
2012-12-04,96.5,97.76,95.74,96.5,14801,0
2012-12-05,96.69,96.69,94.481,95.55,11386,0
2012-12-06,96.69,97.85,95.16,96.3,15170,0
2012-12-07,96.2,98.33,95.65,97.76,19684,0
2012-12-10,98.14,98.51,95.91,97.67,18896,0
2012-12-11,98.05,99.2,96.98,97.67,13270,0
2012-12-12,97.95,98.71,97.27,97.47,14694,0
2012-12-13,96.98,97.57,95.36,95.65,8676,0
2012-12-14,95.36,96.69,95.36,96.3,10187,0
2012-12-17,96.5,98.15,95.05,96.99,18674,0
2012-12-18,97.28,97.58,96.2,96.79,23435,0
2012-12-19,96.59,96.59,94.371,94.471,13625,0
2012-12-20,94.659,97.67,94.659,97.18,21620,0
2012-12-21,96.4,97.38,93.988,95.25,23899,0
2012-12-24,95.55,95.73,94.175,95.05,4126,0
2012-12-26,95.25,95.64,93.988,94.561,7262,0
2012-12-27,94.759,95.25,92.238,93.402,8952,0
2012-12-28,93.208,96.59,93.208,93.988,11387,0
2012-12-31,94.273,97.67,94.273,97.58,12302,0
2013-01-02,99.31,103.68,97.96,103.38,31299,0
2013-01-03,103.38,103.87,99.61,101.73,19578,0
2013-01-04,102.31,102.61,101.15,101.83,8083,0
2013-01-07,101.64,103,101.44,103,9714,0
2013-01-08,103,104.54,102.22,104.25,10056,0
2013-01-09,104.25,104.64,101.83,102.03,11191,0
2013-01-10,102.71,106.1,101.93,104.16,70367,0
2013-01-11,104.34,108.52,104.34,107.93,27674,0
2013-01-14,107.93,109.88,107.93,109.29,20903,0
2013-01-15,108.9,110.55,107.35,110.36,10322,0
2013-01-16,111.42,111.42,105.61,107.83,12848,0
2013-01-17,108.61,109.97,106.86,107.55,14984,0
2013-01-18,107.16,107.45,106.3,106.96,11808,0
2013-01-22,106.86,110.07,106.86,108.71,13946,0
2013-01-23,108.52,109.38,108.23,109,12592,0
2013-01-24,108.33,111.33,106.86,111.03,17632,0
2013-01-25,110.93,114.24,110.45,113.55,19207,0
2013-01-28,113.85,116.47,113.85,116.17,25712,0
2013-01-29,116.66,116.66,114.24,114.72,18404,0
2013-01-30,115.19,117.15,114.24,116.66,18021,0
2013-01-31,116.17,116.86,114.53,116.17,25481,0
2013-02-01,116.76,120.33,115.68,120.13,23011,0
2013-02-04,120.33,125.95,120.05,124.12,36172,0
2013-02-05,124.6,126.54,123.44,125.95,31199,0
2013-02-06,125.38,127.9,124.89,127.22,22050,0
2013-02-07,126.82,128.18,126.05,126.82,23529,0
2013-02-08,127.02,128.47,126.05,128.18,11256,0
2013-02-11,127.81,129.54,127.22,128.86,10391,0
2013-02-12,131.67,134.57,130.99,133.03,43149,0
2013-02-13,134.57,135.55,128.37,131.96,28860,0
2013-02-14,131.96,134.38,131.67,133.03,16477,0
2013-02-15,133.23,133.43,130.12,130.89,15358,0
2013-02-19,130.81,133.43,130.12,131.09,25478,0
2013-02-20,131.47,133.71,131.09,131.39,22068,0
2013-02-21,131.09,131.47,127.81,129.05,11269,0
2013-02-22,129.35,130.32,128.18,129.05,9584,0
2013-02-25,129.93,132.54,128.67,129.93,41313,0
2013-02-26,130.61,131.67,128.18,129.35,15863,0
2013-02-27,128.96,130.32,127.22,127.71,65842,0
2013-02-28,127.41,127.9,126.15,127.41,8831,0
2013-03-01,126.64,130.51,126.64,129.84,13427,0
2013-03-04,130.03,131.09,127.9,129.44,14494,0
2013-03-05,129.74,130.32,127.32,129.05,20894,0
2013-03-06,129.74,132.54,129.74,131.96,23450,0
2013-03-07,130.89,131.96,124.02,130.81,46923,0
2013-03-08,131.67,132.93,127.61,131.29,23829,0
2013-03-11,130.99,136.51,129.93,136.32,58691,0
2013-03-12,135.16,137.09,135.16,136.32,26412,0
2013-03-13,136.14,137.29,136.14,137.19,40221,0
2013-03-14,136.9,138.56,136.7,138.08,16678,0
2013-03-15,138.27,138.27,134.95,136.7,33291,0
2013-03-18,135.05,137.19,133.11,137.19,12329,0
2013-03-19,137.29,137.29,135.25,136.13,20408,0
2013-03-20,136.41,138.47,136.41,137.19,9865,0
2013-03-21,136.31,136.6,132.72,132.81,16274,0
2013-03-22,132.91,134.08,132.81,134.08,11052,0
2013-03-25,134.36,135.94,131.64,132.22,9171,0
2013-03-26,132.32,132.32,130.28,130.58,15057,0
2013-03-27,129.7,131.64,128.83,130.96,15300,0
2013-03-28,130.96,134.46,130.38,133.11,12774,0
2013-04-01,133.21,133.31,127.76,128.92,14924,0
2013-04-02,129.31,131.54,128.53,130.68,20965,0
2013-04-03,130.87,131.16,126.39,126.78,16658,0
2013-04-04,127.17,131.06,127.17,130.78,12162,0
2013-04-05,128.43,128.73,124.06,126.59,14737,0
2013-04-08,126.97,130.38,126.2,130.28,10930,0
2013-04-09,130.09,133.78,129.11,132.52,21999,0
2013-04-10,133.01,135.64,131.36,135.44,20050,0
2013-04-11,134.85,136.22,134.27,135.74,15151,0
2013-04-12,136.22,136.22,135.25,135.74,16621,0
2013-04-15,135.15,135.15,126.39,127.37,24353,0
2013-04-16,129.41,131.74,128.43,131.45,11864,0
2013-04-17,130,130,127.47,128.23,14323,0
2013-04-18,128.83,131.06,126.97,127.86,18313,0
2013-04-19,128.43,131.54,128.43,130.28,5206,0
2013-04-22,129.9,130.87,127.47,130.68,8656,0
2013-04-23,130.78,133.31,130.18,133.11,10539,0
2013-04-24,131.74,133.88,131.74,133.41,3951,0
2013-04-25,133.98,135.35,129.9,130.96,9519,0
2013-04-26,130.18,130.68,127.95,129.41,8188,0
2013-04-29,130.18,131.84,129.8,131.36,7276,0
2013-04-30,131.06,132.14,129.8,131.84,9365,0
2013-05-01,131.16,132.81,127.76,127.86,16086,0
2013-05-02,127.86,129.31,126.29,129.02,22975,0
2013-05-03,129.8,134.08,129.8,132.22,22426,0
2013-05-06,131.94,133.88,130.87,133.31,15782,0
2013-05-07,137.09,139.13,136.04,137.68,35849,0
2013-05-08,136.89,139.03,136.41,138.65,34777,0
2013-05-09,138.74,139.03,137.58,138.94,33870,0
2013-05-10,138.08,141.08,136.89,141.08,13699,0
2013-05-13,141.66,144.49,138.74,144.01,21252,0
2013-05-14,143.71,145.27,143.71,145.17,22760,0
2013-05-15,145.95,145.95,143.03,145.46,21069,0
2013-05-16,145.27,145.85,143.51,144.2,18760,0
2013-05-17,144.78,144.78,141.37,142.94,53437,0
2013-05-20,142.84,144.88,142.15,144.1,10892,0
2013-05-21,144.49,144.88,142.05,142.74,13437,0
2013-05-22,143.61,145.85,140.31,141.96,25827,0
2013-05-23,140.11,142.55,137.88,142.05,16291,0
2013-05-24,141.76,144.3,141.18,143.23,9933,0
2013-05-28,141.08,142.65,136.31,137.78,150939,0
2013-05-29,139.33,141.66,136.41,136.79,241141,0
2013-05-30,137.39,138.65,134.75,136.22,154763,0
2013-05-31,135.27,137.72,134.98,134.98,65646,0
2013-06-03,136.22,138.65,135.35,137.09,130208,0
2013-06-04,137.49,138.65,134.06,136.79,36390,0
2013-06-05,136.31,137.78,135.64,135.73,56016,0
2013-06-06,136.79,139.83,136.31,139.63,49473,0
2013-06-07,140.23,141.78,139.14,140.62,31229,0
2013-06-10,140.62,141.78,139.24,140.62,48553,0
2013-06-11,139.83,141.98,138.65,139.53,23263,0
2013-06-12,140.9,141.39,137.98,138.18,13265,0
2013-06-13,138.08,139.73,136.69,139.63,8532,0
2013-06-14,139.73,140.72,138.65,139.43,16414,0
2013-06-17,141.39,149.41,141.2,146.97,103761,0
2013-06-18,147.55,154.39,147.25,151.95,95915,0
2013-06-19,152.25,153.61,148.82,150.09,35255,0
2013-06-20,148.43,153.31,147.74,152.63,46614,0
2013-06-21,154.49,160.15,152.44,154.69,71543,0
2013-06-24,156.34,158.09,153.22,156.14,77436,0
2013-06-25,157.33,161.53,157.13,159.68,87583,0
2013-06-26,160.25,161.92,159.28,159.68,42274,0
2013-06-27,160.93,164.27,157.99,158.69,56192,0
2013-06-28,159.48,162.3,158.29,160.35,223212,0
2013-07-01,160.35,163.67,157.52,158.79,63855,0
2013-07-02,158.59,159.48,154.69,157.43,86224,0
2013-07-03,157.13,158.59,156.04,157.03,26056,0
2013-07-05,159.77,159.77,156.34,157.13,18379,0
2013-07-08,157.72,160.73,157.23,158.29,46287,0
2013-07-09,162.5,163.28,157.62,158.19,33609,0
2013-07-10,158.29,159.18,156.84,157.9,29261,0
2013-07-11,161.13,161.13,157.03,157.13,19783,0
2013-07-12,156.84,157.23,154.59,155.66,21939,0
2013-07-15,156.54,158.59,153.9,156.64,43711,0
2013-07-16,157.82,163.19,157.72,162.59,45787,0
2013-07-17,163.67,166.12,162.12,163.48,32316,0
2013-07-18,163.47,167.98,163.47,167.98,52017,0
2013-07-19,167.58,169.53,166.22,166.6,42998,0
2013-07-22,166.6,167.09,164.94,165.04,16881,0
2013-07-23,164.94,167.09,163.67,164.37,33434,0
2013-07-24,164.94,165.93,162.79,165.24,49915,0
2013-07-25,165.14,165.43,161.43,163.77,26624,0
2013-07-26,162.89,163.67,158.59,160.25,28015,0
2013-07-29,159.68,161.23,156.84,159.18,18901,0
2013-07-30,159.86,159.86,157.82,159.08,29450,0
2013-07-31,159.08,161.33,158.79,161.23,29964,0
2013-08-01,162.21,165.53,162.21,165.24,72284,0
2013-08-02,165.24,166.51,164.55,165.53,29126,0
2013-08-05,161.92,165.53,161.92,164.27,21080,0
2013-08-06,162.89,165.24,162.89,163.28,49454,0
2013-08-07,168.08,175.79,164.64,175.79,75654,0
2013-08-08,180.28,182.33,172.57,173.15,68612,0
2013-08-09,173.15,178.63,165.63,175.79,93370,0
2013-08-12,175.79,178.14,172.27,177.94,63423,0
2013-08-13,177.06,187.52,177.06,185.17,128050,0
2013-08-14,185.27,188.01,183.89,187.23,107707,0
2013-08-15,185.86,186.73,184.29,185.27,87039,0
2013-08-16,184.29,184.59,180.28,180.98,37850,0
2013-08-19,175.59,182.92,171.39,179.49,62577,0
2013-08-20,177.44,182.43,177.44,182.14,24869,0
2013-08-21,180.09,184.49,179.99,182.53,22884,0
2013-08-22,182.63,185.76,182.53,185.57,21110,0
2013-08-23,187.52,187.52,183.12,186.44,31905,0
2013-08-26,187.03,190.25,185.27,189.77,51318,0
2013-08-27,188.58,189.97,185.57,187.52,144475,0
2013-08-28,187.91,188.1,185.57,187.13,68552,0
2013-08-29,187.33,194.36,186.63,193.08,66894,0
2013-08-30,192.7,192.7,184.29,185.57,57188,0
2013-09-03,189.48,189.68,186.73,187.03,64521,0
2013-09-04,189.98,189.98,186.04,187.23,78361,0
2013-09-05,187.62,189.58,187.13,188.29,38495,0
2013-09-06,188.89,192.92,186.14,190.55,49924,0
2013-09-09,191.34,194.97,191.34,193.09,40144,0
2013-09-10,193.49,195.74,192.62,192.72,56206,0
2013-09-11,191.34,192.72,186.14,186.43,72126,0
2013-09-12,186.04,189.18,182.71,183.31,64993,0
2013-09-13,183.6,183.98,181.44,183.79,39943,0
2013-09-16,186.53,187.43,185.36,186.93,33458,0
2013-09-17,186.24,187.81,186.24,187.13,30048,0
2013-09-18,186.83,187.91,184.87,185.94,50104,0
2013-09-19,186.14,186.83,183.31,185.94,34947,0
2013-09-20,185.86,188.89,185.26,188.89,76925,0
2013-09-23,188.29,193.59,186.43,192.33,34832,0
2013-09-24,193.09,193.99,187.23,189.18,40678,0
2013-09-25,188.29,193.59,188.29,189.18,12428,0
2013-09-26,189.18,189.88,186.04,186.93,19292,0
2013-09-27,185.86,194.29,184.68,193.69,38660,0
2013-09-30,192.52,193.99,189.68,193.59,36749,0
2013-10-01,193.49,193.89,191.04,192.82,16488,0
2013-10-02,191.64,192.62,187.03,187.62,47643,0
2013-10-03,186.83,188.01,182.71,184.18,26662,0
2013-10-04,183.7,188.2,183.7,186.24,14190,0
2013-10-07,185.76,185.94,182.61,183.6,21460,0
2013-10-08,184.38,184.38,175.36,175.36,40721,0
2013-10-09,175.36,176.74,173.11,173.3,32441,0
2013-10-10,174.77,178.41,173.9,174,45601,0
2013-10-11,181.54,183.41,176.35,177.91,221657,0
2013-10-14,177.13,178.99,175.95,178.99,64297,0
2013-10-15,179.29,180.66,173.7,175.17,525966,0
2013-10-16,175.56,181.06,175.07,176.93,74390,0
2013-10-17,175.26,176.15,164.87,170.76,139485,0
2013-10-18,170.37,171.54,167.22,167.62,57229,0
2013-10-21,167.62,168.89,165.95,166.45,51349,0
2013-10-22,165.95,166.83,164.29,164.57,43931,0
2013-10-23,163.6,163.9,159.39,159.79,50590,0
2013-10-24,159.49,160.08,156.94,159.49,46909,0
2013-10-25,160.16,163.4,158.89,163.01,68979,0
2013-10-28,163.3,165.17,159.88,162.04,59577,0
2013-10-29,162.42,167.82,162.42,167.12,80177,0
2013-10-30,166.64,167.22,162.62,162.72,42433,0
2013-10-31,162.23,162.52,159.39,160.65,71014,0
2013-11-01,160.08,161.54,158.89,160.08,24026,0
2013-11-04,160.08,161.44,156.84,161.35,67198,0
2013-11-05,160.26,160.55,156.94,158,47989,0
2013-11-06,158.4,159.19,157.14,158.5,38808,0
2013-11-07,156.54,156.54,145.08,145.47,197430,0
2013-11-08,143.8,152.62,143.5,151.74,94016,0
2013-11-11,151.15,155.46,148.11,152.62,116497,0
2013-11-12,152.72,154.49,151.25,154.39,43803,0
2013-11-13,153.5,160.65,153.21,159.69,75101,0
2013-11-14,159.29,159.49,153.6,153.79,46748,0
2013-11-15,153.41,154.29,152.14,153.79,17315,0
2013-11-18,153.79,155.26,151.74,152.14,30984,0
2013-11-19,151.84,156.54,150.56,154.39,30927,0
2013-11-20,154.59,156.34,154.59,155.36,47256,0
2013-11-21,155.56,158.89,154.69,157.91,60495,0
2013-11-22,158.2,160.95,156.44,158.3,263801,0
2013-11-25,158.5,162.91,157.62,161.74,54708,0
2013-11-26,162.23,165.46,160.85,165.17,52407,0
2013-11-27,164.87,164.87,162.72,163.4,32542,0
2013-11-29,164.39,164.57,161.15,163.3,9918,0
2013-12-02,162.04,163.21,159.19,160.55,38438,0
2013-12-03,160.36,160.55,157.14,158.6,39067,0
2013-12-04,157.04,161.15,156.84,159.88,41661,0
2013-12-05,159.39,159.98,158.1,159.69,28697,0
2013-12-06,161.25,162.72,159.39,162.52,31846,0
2013-12-09,162.52,165.46,161.35,164.87,54113,0
2013-12-10,165.56,168.41,163.7,164.29,44979,0
2013-12-11,164.57,165.76,161.44,161.94,60320,0
2013-12-12,162.91,164.09,159.19,159.59,72813,0
2013-12-13,159.49,160.08,154.88,154.88,67255,0
2013-12-16,154.98,158.3,154.79,156.74,33931,0
2013-12-17,156.74,159,152.89,157.73,71299,0
2013-12-18,157.63,157.92,154.98,157.34,63165,0
2013-12-19,157.44,163.24,156.34,161.36,105328,0
2013-12-20,162.64,169.82,162.34,167.56,158526,0
2013-12-23,168.36,170.12,166.77,169.32,82071,0
2013-12-24,169.82,170.32,168.65,170.32,9478,0
2013-12-26,170.62,171.49,169.03,169.42,21167,0
2013-12-27,169.82,170.62,168.46,168.93,15163,0
2013-12-30,168.36,169.52,166.58,167.46,17886,0
2013-12-31,167.46,176.33,166.78,175.53,46214,0
2014-01-02,174.64,180.35,173.47,179.95,56384,0
2014-01-03,179.85,181.24,175.33,178.19,36003,0
2014-01-06,178.88,178.88,175.43,176.23,35310,0
2014-01-07,176.13,178.09,174.94,175.63,58054,0
2014-01-08,175.63,177.1,174.94,176.72,46309,0
2014-01-09,176.9,177.89,175.63,176.13,29813,0
2014-01-10,175.14,176.13,173.27,174.05,25803,0
2014-01-13,174.34,174.34,170.22,171.49,22366,0
2014-01-14,171.4,171.4,165.2,167.36,102724,0
2014-01-15,166.96,168.06,165.99,167.06,52479,0
2014-01-16,167.06,168.46,166.09,166.58,53789,0
2014-01-17,166.77,167.66,163.62,164.9,24527,0
2014-01-21,165.3,165.4,163.62,165.3,66023,0
2014-01-22,165.6,166.87,164.12,164.12,25134,0
2014-01-23,162.84,162.94,157.24,159.2,86976,0
2014-01-24,159.6,163.14,157.24,162.94,67533,0
2014-01-27,163.52,163.52,159.1,160.86,56277,0
2014-01-28,160.77,160.96,158.8,160.86,38249,0
2014-01-29,158.7,163.82,158.7,162.54,37094,0
2014-01-30,163.52,164.12,161.36,162.94,35422,0
2014-01-31,160.97,168.84,160.28,168.65,61177,0
2014-02-03,168.36,171.68,165.4,165.9,60276,0
2014-02-04,165.99,167.56,165,167.36,75206,0
2014-02-05,166.77,166.77,161.96,165,43588,0
2014-02-06,165.1,167.26,164.6,165.3,28877,0
2014-02-07,165.7,171.78,164.12,171.59,31973,0
2014-02-10,171.98,176.8,169.92,176.23,29286,0
2014-02-11,175.43,176.13,168.16,171.31,98514,0
2014-02-12,171.21,171.59,166.09,166.67,38106,0
2014-02-13,165.4,166.67,164.42,165.3,27261,0
2014-02-14,165.5,165.5,161.96,163.14,15048,0
2014-02-18,163.52,164.02,160.77,162.34,29299,0
2014-02-19,162.54,164.42,159.99,159.99,18424,0
2014-02-20,160.67,164.7,160.48,164.51,35732,0
2014-02-21,164.8,165.99,163.33,165.5,23854,0
2014-02-24,166.09,168.06,165.2,165.5,25183,0
2014-02-25,165.4,167.16,163.72,166.58,37456,0
2014-02-26,166.77,167.66,162.06,164.42,40890,0
2014-02-27,163.82,165,161.66,164.8,37309,0
2014-02-28,165,167.16,164.12,165.8,12739,0
2014-03-03,163.33,164.8,160.28,162.74,27085,0
2014-03-04,163.72,168.16,163.72,164.32,54245,0
2014-03-05,164.32,165.1,160.28,161.66,39303,0
2014-03-06,159.89,163.62,152.99,159.7,58758,0
2014-03-07,159.5,160.09,158.01,159.5,36086,0
2014-03-10,158.9,159.4,154.78,155.26,48211,0
2014-03-11,155.08,155.08,150.63,151.72,51644,0
2014-03-12,150.63,154.38,148.77,154.08,47711,0
2014-03-13,154.68,157.73,153.78,157.34,73990,0
2014-03-14,156.74,159.99,156.14,158.01,120672,0
2014-03-17,159.3,161.96,158.9,159.99,35255,0
2014-03-18,159.89,160.96,158.5,159.5,39581,0
2014-03-19,159.1,161.27,157.13,160.97,48395,0
2014-03-20,160.97,164.82,159.99,163.64,27359,0
2014-03-21,163.84,164.92,159.4,159.7,62845,0
2014-03-24,159.7,160.87,155.93,157.52,33221,0
2014-03-25,158,159.8,148.53,151.2,83776,0
2014-03-26,152.77,154.26,147.06,147.25,39896,0
2014-03-27,147.54,148.43,143.79,146.86,48143,0
2014-03-28,147.44,149.33,143.49,146.06,67363,0
2014-03-31,146.56,147.84,145.08,145.86,22322,0
2014-04-01,145.96,150.01,145.37,149.81,66899,0
2014-04-02,149.72,150.7,147.94,150.7,24497,0
2014-04-03,150.9,151.4,148.93,150.9,29513,0
2014-04-04,151.99,153.37,149.33,150.4,135557,0
2014-04-07,149.81,150.21,145.37,147.06,103117,0
2014-04-08,146.86,147.84,146.06,147.25,117213,0
2014-04-09,146.86,148.33,144.88,148.23,46915,0
2014-04-10,147.94,148.23,142.81,144.88,55643,0
2014-04-11,143.49,143.89,142.01,142.51,43200,0
2014-04-14,143.49,145.57,141.71,144.98,29013,0
2014-04-15,143.99,144.09,140.74,143.49,54481,0
2014-04-16,143.79,145.96,143.2,145.76,26198,0
2014-04-17,145.76,152.97,145.76,152.77,73934,0
2014-04-21,152.77,153.67,151.5,152.87,43720,0
2014-04-22,153.07,156.23,152.19,155.64,48979,0
2014-04-23,155.44,157.62,155.06,156.93,59592,0
2014-04-24,157.43,157.72,153.96,155.64,34339,0
2014-04-25,155.54,155.54,152.09,152.97,39466,0
2014-04-28,153.47,153.47,148.13,150.21,33342,0
2014-04-29,150.31,152.29,149.81,151.1,65228,0
2014-04-30,150.6,153.07,149.42,152.87,75056,0
2014-05-01,152.97,153.07,149.33,149.52,67881,0
2014-05-02,150.11,152.87,150.01,151,37925,0
2014-05-05,150.01,150.5,147.74,148.13,48696,0
2014-05-06,147.64,148.13,141.12,141.22,90080,0
2014-05-07,139.84,141.12,137.37,138.47,61341,0
2014-05-08,130.06,136.77,128.48,129.97,83348,0
2014-05-09,125.03,127.2,122.56,126.9,95780,0
2014-05-12,127.7,133.91,126.9,132.43,57385,0
2014-05-13,132.04,133.81,131.54,133.43,44876,0
2014-05-14,133.62,134.7,130.56,131.35,34341,0
2014-05-15,130.56,133.33,130.16,131.25,54190,0
2014-05-16,130.95,131.64,126.31,127.5,39338,0
2014-05-19,127.2,130.56,127,130.36,40428,0
2014-05-20,130.36,130.36,127.6,128.09,36664,0
2014-05-21,128.09,129.57,127,127.5,15386,0
2014-05-22,127.4,128.18,126.31,127.5,40588,0
2014-05-23,128.09,129.77,127.3,129.57,14955,0
2014-05-27,130.26,133.43,129.37,132.14,19974,0
2014-05-28,131.74,133.72,130.86,132.73,43944,0
2014-05-29,133.43,133.43,131.84,132.73,37885,0
2014-05-30,132.73,133.81,131.74,132.14,25153,0
2014-06-02,131.94,131.94,128.98,129.57,22948,0
2014-06-03,128.28,130.16,127.2,128.98,50243,0
2014-06-04,128.98,129.87,128.88,129.57,25629,0
2014-06-05,129.47,133.15,129.47,132.45,21108,0
2014-06-06,133.25,135.03,132.45,132.85,29073,0
2014-06-09,132.95,136.81,132.35,136.61,37453,0
2014-06-10,136.22,145.05,135.43,144.65,52775,0
2014-06-11,143.66,143.66,141.38,142.97,32605,0
2014-06-12,142.37,147.73,142.37,146.94,59788,0
2014-06-13,146.74,149.02,145.35,147.43,49852,0
2014-06-16,147.33,152.69,146.94,152.3,53140,0
2014-06-17,152.59,154.18,150.11,152.98,62087,0
2014-06-18,152.88,152.88,148.02,151.2,54522,0
2014-06-19,151.8,151.8,144.85,147.33,44932,0
2014-06-20,144.45,146.84,142.87,145.35,69290,0
2014-06-23,144.95,144.95,140.98,142.17,38751,0
2014-06-24,141.87,143.07,138.41,139.59,46148,0
2014-06-25,139.19,144.85,138.8,143.76,37220,0
2014-06-26,143.66,147.43,142.77,147.33,29447,0
2014-06-27,146.64,149.42,146.04,147.33,206350,0
2014-06-30,146.84,149.52,145.55,148.42,54339,0
2014-07-01,148.72,150.8,143.96,144.06,66365,0
2014-07-02,143.56,144.26,137.31,138.8,47131,0
2014-07-03,138.8,140.79,137.61,140.69,24886,0
2014-07-07,140.49,141.18,138.31,140.19,59296,0
2014-07-08,140.49,140.89,138.8,140.09,58198,0
2014-07-09,140.39,140.69,134.13,134.93,37307,0
2014-07-10,132.15,133.35,130.27,133.05,48636,0
2014-07-11,132.65,134.03,131.45,131.85,17271,0
2014-07-14,133.45,134.23,132.95,133.15,19151,0
2014-07-15,133.45,135.03,132.15,132.35,26556,0
2014-07-16,131.16,133.15,130.17,131.75,35314,0
2014-07-17,131.36,132.45,129.77,130.17,34143,0
2014-07-18,130.17,133.25,130.17,132.35,22927,0
2014-07-21,132.05,133.45,130.96,132.85,15154,0
2014-07-22,133.25,137.31,132.45,136.91,22808,0
2014-07-23,137.51,138.6,135.63,138.41,27152,0
2014-07-24,138.31,141.38,138.31,140.49,21433,0
2014-07-25,139.19,139.99,138.21,138.6,19326,0
2014-07-28,138.51,139.29,137.81,138.51,20477,0
2014-07-29,138.99,139.69,137.31,138.31,27194,0
2014-07-30,139.09,139.59,136.31,137.71,28532,0
2014-07-31,136.31,137.81,135.13,135.13,28000,0
2014-08-01,134.53,136.03,131.55,132.65,24567,0
2014-08-04,133.15,133.35,129.67,130.57,25373,0
2014-08-05,130.17,131.36,127.79,130.87,36964,0
2014-08-06,130.37,135.23,129.57,130.96,34142,0
2014-08-07,131.75,134.33,126.69,129.07,83038,0
2014-08-08,120.54,128.68,119.56,127.39,81768,0
2014-08-11,127.89,132.85,127.39,128.48,32530,0
2014-08-12,128.09,131.65,128.09,129.47,25978,0
2014-08-13,129.77,132.85,129.37,131.45,23631,0
2014-08-14,131.55,134.13,131.55,133.64,20531,0
2014-08-15,134.93,134.93,131.55,134.23,26637,0
2014-08-18,135.13,137.31,135.03,136.71,19325,0
2014-08-19,136.81,137.41,133.15,134.03,19483,0
2014-08-20,133.64,133.64,131.06,133.05,16643,0
2014-08-21,132.75,135.93,132.75,135.13,25915,0
2014-08-22,135.03,137.61,134.73,137.31,23974,0
2014-08-25,138.01,138.9,136.81,137.91,20383,0
2014-08-26,137.41,140.29,137.11,140.09,17098,0
2014-08-27,140.49,140.69,138.9,139.89,13953,0
2014-08-28,138.99,142.07,138.99,141.58,18373,0
2014-08-29,141.97,144.75,141.58,143.76,40198,0
2014-09-02,143.86,143.96,139.69,142.07,37205,0
2014-09-03,142.37,142.77,138.98,139.58,22701,0
2014-09-04,139.48,141.18,138.89,139.48,41624,0
2014-09-05,138.89,144.27,138.79,143.37,36064,0
2014-09-08,143.67,147.15,141.67,146.56,71720,0
2014-09-09,146.46,147.65,144.07,146.96,88404,0
2014-09-10,150.54,153.53,149.65,152.44,133860,0
2014-09-11,152.04,155.92,152.04,155.32,116021,0
2014-09-12,155.42,157.42,154.33,157.32,57742,0
2014-09-15,157.32,158.11,155.03,155.72,67386,0
2014-09-16,155.52,157.91,155.22,157.02,77858,0
2014-09-17,157.12,162.9,156.12,161.6,99029,0
2014-09-18,162.9,164.79,161.7,162.8,69234,0
2014-09-19,165.29,166.08,162,165.29,159505,0
2014-09-22,164.79,165.29,161.4,163,46121,0
2014-09-23,162.8,163.69,160.6,161.9,71172,0
2014-09-24,162.2,163,161.4,163,24594,0
2014-09-25,162.7,163.89,158.71,159.81,53825,0
2014-09-26,159.91,161.4,158.21,159.01,36026,0
2014-09-29,157.52,159.51,156.32,158.61,67403,0
2014-09-30,159.21,159.51,157.32,157.91,38330,0
2014-10-01,158.01,158.01,155.32,155.92,49059,0
2014-10-02,155.72,162.8,155.62,162.3,56045,0
2014-10-03,162.9,163.99,161.6,162.3,56397,0
2014-10-06,162.9,163.29,159.71,160.8,22369,0
2014-10-07,160.41,161.7,159.11,160.21,49224,0
2014-10-08,160.8,161.4,157.91,160.21,53154,0
2014-10-09,161.1,161.8,158.91,160.11,104973,0
2014-10-10,159.51,162.3,157.91,160.31,56615,0
2014-10-13,161.2,163.1,159.61,160.31,33432,0
2014-10-14,160.9,161.4,158.31,160.6,81201,0
2014-10-15,159.61,165.39,156.62,164.49,61662,0
2014-10-16,162.2,168.87,160.41,167.88,52649,0
2014-10-17,170.87,173.76,166.78,168.08,108007,0
2014-10-20,168.08,168.08,162.8,163,57361,0
2014-10-21,163.29,164.59,158.81,159.71,65383,0
2014-10-22,156.22,157.72,152.24,152.53,73682,0
2014-10-23,153.73,154.43,149.05,149.25,52987,0
2014-10-24,149.35,150.54,143.67,144.76,105954,0
2014-10-27,143.87,150.94,143.37,149.65,81475,0
2014-10-28,150.44,157.12,150.44,155.52,62949,0
2014-10-29,155.82,156.62,153.23,156.22,37935,0
2014-10-30,156.52,159.51,155.92,159.51,32331,0
2014-10-31,161.6,165.89,161.6,163.99,108321,0
2014-11-03,164.69,165.09,161.8,163.49,50839,0
2014-11-04,163.29,164.39,162.5,163.49,53794,0
2014-11-05,164.09,165.39,162.1,163.1,28065,0
2014-11-06,162.8,168.28,162.8,165.98,47973,0
2014-11-07,159.11,161.9,152.14,157.52,82186,0
2014-11-10,157.82,165.19,157.42,165.19,37571,0
2014-11-11,165.09,166.88,162.6,164.99,52976,0
2014-11-12,164.59,165.39,162.6,164.99,64712,0
2014-11-13,165.49,166.68,164.39,165.39,60260,0
2014-11-14,165.29,166.88,164.69,165.98,39314,0
2014-11-17,166.08,166.38,160.41,161.1,41068,0
2014-11-18,161,165.89,160.21,164.29,32886,0
2014-11-19,163.69,164.49,160.21,160.8,30801,0
2014-11-20,159.91,161.3,157.62,157.82,26147,0
2014-11-21,159.41,159.41,156.62,157.62,30032,0
2014-11-24,157.62,160.9,156.92,160.8,17040,0
2014-11-25,161.5,163.39,161.4,161.9,24488,0
2014-11-26,162.3,163.2,160.9,161.6,24454,0
2014-11-28,161.5,166.08,160.31,160.41,16914,0
2014-12-01,159.41,162.4,158.01,160.8,32314,0
2014-12-02,160.8,166.88,160.8,165.89,35757,0
2014-12-03,166.08,166.38,164.39,164.99,33298,0
2014-12-04,164.49,166.28,163.39,166.08,27345,0
2014-12-05,166.38,166.88,163.89,166.78,48237,0
2014-12-08,166.18,168.87,164.89,164.99,21627,0
2014-12-09,163.59,168.77,163,168.18,46542,0
2014-12-10,168.77,168.87,160.6,161.5,46302,0
2014-12-11,161.8,163.89,160.6,163.59,49262,0
2014-12-12,162,165.59,162,164.39,60503,0
2014-12-15,165.79,167.98,162,167.68,48572,0
2014-12-16,167.58,169.17,161.8,161.9,108796,0
2014-12-17,162.8,170,162.3,169.6,83471,0
2014-12-18,170.1,171.2,168.7,170.9,31426,0
2014-12-19,170.1,170.9,168.3,169.7,80114,0
2014-12-22,169.3,171.9,168.7,170,39932,0
2014-12-23,170.7,171.9,169.7,170,29193,0
2014-12-24,170.1,170.9,168.2,168.8,14379,0
2014-12-26,169.5,169.5,167.1,168.1,19155,0
2014-12-29,167.7,169.5,164.9,165.1,40237,0
2014-12-30,165.4,165.4,163.6,164.7,17721,0
2014-12-31,165,166.9,164.3,165.7,21231,0
2015-01-02,166.2,166.6,164,165.5,30901,0
2015-01-05,166,172.5,165.4,168.8,50882,0
2015-01-06,169.7,169.7,161.5,166.5,60110,0
2015-01-07,166.9,171.2,165.4,170.5,57738,0
2015-01-08,171.1,171.8,167.5,169.8,71555,0
2015-01-09,170.1,171.1,167.3,170.4,28420,0
2015-01-12,170.3,170.6,166.3,166.5,29316,0
2015-01-13,168,169.7,165.7,167,32504,0
2015-01-14,160,160.4,146.1,148.7,200498,0
2015-01-15,144.4,144.9,123.2,126.3,270037,0
2015-01-20,15.8,18.2,12.8,16,9397446,0
2015-01-21,16.6,25,16.5,23.3,9429703,0
2015-01-22,26.5,35.1,24.9,31,14206439,0
2015-01-23,26.2,30.9,20.3,23.7,10481850,0
2015-01-26,25.7,26.9,22.8,24.4,3241728,0
2015-01-27,23.6,24.7,22.6,23.8,1163525,0
2015-01-28,26.5,26.5,23.8,23.9,1754230,0
2015-01-29,23.8,24.1,21.1,22.4,1193899,0
2015-01-30,23,23.1,21.2,22,644099,0
2015-02-02,22,22.1,20.7,21.2,540221,0
2015-02-03,20.2,21.4,19.1,20.8,992493,0
2015-02-04,21.2,24.6,21,22.8,1391199,0
2015-02-05,24.3,24.5,23.1,23.3,790233,0
2015-02-06,23.5,23.9,22.8,23.2,421255,0
2015-02-09,23.4,23.9,22.6,23,341112,0
2015-02-10,23.3,23.6,21.7,22.3,486553,0
2015-02-11,22.3,22.6,21.6,22.3,285213,0
2015-02-12,23.5,23.6,22.2,22.2,386578,0
2015-02-13,22.2,22.9,21.5,22.1,371526,0
2015-02-17,22.3,22.6,21.2,21.9,321362,0
2015-02-18,21.8,22,21,21.1,253231,0
2015-02-19,21,21.1,19.3,19.9,617707,0
2015-02-20,19.9,20.7,19.3,20.4,283421,0
2015-02-23,20.5,20.5,19.7,19.8,180932,0
2015-02-24,19.7,20,19.7,19.9,93354,0
2015-02-25,20.3,21.8,19.8,21.4,298745,0
2015-02-26,22,22,20.3,20.4,241468,0
2015-02-27,20.6,21.7,20,21.1,339218,0
2015-03-02,21.6,22.2,21.1,21.9,190310,0
2015-03-03,22,22.1,21.4,21.4,149070,0
2015-03-04,21.6,21.8,20.8,20.9,147650,0
2015-03-05,21.1,21.2,20.6,21.1,126960,0
2015-03-06,21.1,22,21,21.6,185610,0
2015-03-09,21.3,22.5,20.3,21.4,280800,0
2015-03-10,21.4,21.4,20.6,20.9,124730,0
2015-03-11,21.1,21.5,20.8,21.2,130970,0
2015-03-12,21.8,25.4,21.2,25.3,481873,0
2015-03-13,24.9,27.9,23.8,25.8,3948500,0
2015-03-16,22.7,24.8,22.6,24.6,893150,0
2015-03-17,24.7,24.8,23.6,24.5,311970,0
2015-03-18,23.6,24.3,21.3,22.1,814780,0
2015-03-19,21.7,22,20.3,20.6,493270,0
2015-03-20,21.5,21.6,20.6,21,412210,0
2015-03-23,21.1,21.5,21,21.2,147080,0
2015-03-24,21.4,21.5,20.5,20.7,216670,0
2015-03-25,23,23,21,21,620860,0
2015-03-26,21.3,21.5,20.9,21.2,164940,0
2015-03-27,21.5,21.6,20.8,21.6,140130,0
2015-03-30,21.8,21.8,21.2,21.3,101920,0
2015-03-31,21.4,21.6,21,21.3,81667,0
2015-04-01,21.6,21.6,21.2,21.3,75220,0
2015-04-02,22.6,23.1,21.5,21.5,500640,0
2015-04-06,21.5,21.8,21.2,21.5,139550,0
2015-04-07,21.8,21.9,21.5,21.9,114038,0
2015-04-08,22.4,22.5,21.9,22.3,413520,0
2015-04-09,23,23,22.1,22.2,209102,0
2015-04-10,22.7,22.7,21.9,22.3,111550,0
2015-04-13,22.1,22.1,21.9,21.9,117330,0
2015-04-14,21.8,22,21.4,21.7,108350,0
2015-04-15,22.2,22.2,21.6,21.7,115568,0
2015-04-16,21.8,22,21.5,22,118602,0
2015-04-17,21.9,21.9,21.3,21.3,129830,0
2015-04-20,21.5,21.5,21,21.2,113518,0
2015-04-21,21.3,21.5,21,21.1,83006,0
2015-04-22,21.1,21.3,20.6,21.3,133189,0
2015-04-23,20.8,21.2,20.8,21.1,110320,0
2015-04-24,21,21.1,20.8,20.8,126190,0
2015-04-27,21.1,21.1,20.3,20.6,150230,0
2015-04-28,20.9,20.9,19.7,20.8,190380,0
2015-04-29,20.8,20.8,20.2,20.4,63640,0
2015-04-30,20.1,20.4,19.7,20.1,176860,0
2015-05-01,20,20.2,19.7,19.9,106580,0
2015-05-04,20,20.2,19.6,20,96360,0
2015-05-05,19.7,20,19.4,19.5,158770,0
2015-05-06,19.8,19.8,18.5,18.9,208793,0
2015-05-07,18.8,18.9,18.1,18.2,161469,0
2015-05-08,18.2,21.6,18.2,21.5,722310,0
2015-05-11,19,20.4,18.6,19.6,433280,0
2015-05-12,19.6,19.6,18.8,19,150951,0
2015-05-13,19,19,17.1,17.5,442890,0
2015-05-14,17.4,17.5,15.5,15.9,631430,0
2015-05-15,15.7,15.9,13.1,14.5,573012,0
2015-05-18,14.6,14.7,13.5,14.4,267715,0
2015-05-19,14.3,14.3,13.6,13.9,175420,0
2015-05-20,14.1,14.2,13.5,13.6,138100,0
2015-05-21,13.5,13.5,13.1,13.1,162630,0
2015-05-22,13.2,13.3,12.2,12.2,398540,0
2015-05-26,13,17.7,12.8,16.3,2783157,0
2015-05-27,15.7,16.3,14.7,15.1,583360,0
2015-05-28,15.6,15.6,14,14.3,261279,0
2015-05-29,14.5,15.2,13.3,14.4,230310,0
2015-06-01,14.5,14.5,13.6,13.7,137765,0
2015-06-02,13.6,14.1,13.3,13.9,123314,0
2015-06-03,14.3,14.7,14,14.3,124540,0
2015-06-04,14.5,14.8,14.4,14.5,92030,0
2015-06-05,14.5,16,14.5,15.9,276770,0
2015-06-08,16.5,16.9,16.3,16.6,278440,0
2015-06-09,16.7,17.3,15.2,15.9,267186,0
2015-06-10,16.5,16.8,15.7,15.9,211764,0
2015-06-11,15.9,16.1,15.5,15.7,66184,0
2015-06-12,15.8,15.8,14.7,15.2,126470,0
2015-06-15,15.2,15.4,15,15.1,121140,0
2015-06-16,15.2,15.2,14.7,14.9,77300,0
2015-06-17,14.9,15,14.3,14.7,102510,0
2015-06-18,15,15.4,14.4,15.1,85990,0
2015-06-19,15.3,17.5,15,16.5,478080,0
2015-06-22,16.9,16.9,15.2,15.8,161760,0
2015-06-23,15.8,16.2,15.6,16,104924,0
2015-06-24,15.8,16.3,15.5,15.9,104730,0
2015-06-25,16.1,16.6,15.9,16.3,96340,0
2015-06-26,16.4,16.5,15.8,15.8,463780,0
2015-06-29,15.5,16.4,15.1,15.8,148510,0
2015-06-30,15.8,15.9,14.5,14.5,639209,0
2015-07-01,14.8,15.4,14.6,14.6,151350,0
2015-07-02,14.6,15.2,14.4,14.5,122730,0
2015-07-06,14.3,14.7,13.5,13.8,216940,0
2015-07-07,13.9,14,12.8,13.4,228290,0
2015-07-08,13.2,13.4,12.5,12.5,512910,0
2015-07-09,12.5,13.5,12.5,13.3,117410,0
2015-07-10,13.6,13.6,12.9,13,87780,0
2015-07-13,13,13.4,12.8,13.4,84140,0
2015-07-14,13.2,14,13.2,13.8,73009,0
2015-07-15,13.8,14,13.5,13.5,57220,0
2015-07-16,13.5,13.7,13,13,65730,0
2015-07-17,13.2,13.2,12.6,13.1,63950,0
2015-07-20,13.1,13.7,12.9,13.1,76290,0
2015-07-21,13,13.3,12.9,12.9,89780,0
2015-07-22,12.7,12.7,11.1,11.4,376900,0
2015-07-23,11.3,11.4,10.1,10.4,312290,0
2015-07-24,10.4,12.3,10.4,11.4,242890,0
2015-07-27,10.7,11.4,10.6,11.1,79550,0
2015-07-28,11,11.2,10.9,11,53250,0
2015-07-29,10.8,11.8,10.8,11.2,51700,0
2015-07-30,11.5,11.6,10.9,11,74810,0
2015-07-31,11.1,11.7,10.8,11,53360,0
2015-08-03,10.9,11.4,10.8,10.8,37096,0
2015-08-04,10.9,11.3,10.8,11,55760,0
2015-08-05,10.9,11,10.3,10.3,89660,0
2015-08-06,10.5,10.5,10.1,10.3,132318,0
2015-08-07,10.2,10.2,8.4,9.6,352060,0
2015-08-10,9.2,9.8,8.8,9.8,88420,0
2015-08-11,9.8,9.8,9,9.5,95344,0
2015-08-12,9.5,9.7,9,9.3,60330,0
2015-08-13,9.3,9.7,9,9,50380,0
2015-08-14,9,9.5,9,9.3,35070,0
2015-08-17,9.4,9.4,9,9.2,35730,0
2015-08-18,9.1,9.4,9.1,9.1,31360,0
2015-08-19,9.1,9.4,8.9,8.9,60430,0
2015-08-20,8.8,8.9,8.2,8.3,50110,0
2015-08-21,8.2,9.2,8,8.3,93750,0
2015-08-24,7.8,8.6,7.4,8.5,133877,0
2015-08-25,8.5,9.8,8.5,9.2,108600,0
2015-08-26,9.6,9.6,9,9.4,68900,0
2015-08-27,9.6,9.6,9.1,9.2,45240,0
2015-08-28,9.2,10.2,9.2,10.1,71850,0
2015-08-31,10,10.7,10,10.7,57270,0
2015-09-01,10.6,10.7,10,10.1,57080,0
2015-09-02,10.2,10.5,9.6,9.8,71740,0
2015-09-03,9.8,10,9.3,9.3,34060,0
2015-09-04,9.4,9.5,8.8,8.9,27130,0
2015-09-08,8.8,9.5,8.7,9.4,34050,0
2015-09-09,9.4,9.8,8.9,8.9,39460,0
2015-09-10,8.8,9.4,8.8,9.4,20790,0
2015-09-11,9.4,9.4,8.8,8.9,34030,0
2015-09-14,9.1,9.2,8.5,8.5,53500,0
2015-09-15,8.7,8.7,8,8.1,62390,0
2015-09-16,8.3,8.5,8.1,8.4,33640,0
2015-09-17,8.5,9.4,8.4,8.4,56882,0
2015-09-18,8.5,9,8.2,9,52630,0
2015-09-21,9,9.1,8.4,8.5,26780,0
2015-09-22,8.5,8.5,8.3,8.3,19440,0
2015-09-23,8.3,8.6,8.3,8.3,17830,0
2015-09-24,8.3,8.8,8,8.6,102138,0
2015-09-25,8.8,8.8,8.2,8.8,17770,0
2015-09-28,8.4,8.8,8.3,8.5,30411,0
2015-09-29,8.4,8.6,8,8.5,21020,0
2015-09-30,8.5,8.8,8.3,8.7,52500,0
2015-10-01,8.5,8.67,6.5,8.01,198100,0
2015-10-02,8.02,8.23,7.93,8.22,90100,0
2015-10-05,8.25,9.59,8.25,9.42,135099,0
2015-10-06,9.38,9.8,9.31,9.79,94200,0
2015-10-07,9.79,9.8,9.5,9.6,44700,0
2015-10-08,9.6,9.6,9.01,9.28,34500,0
2015-10-09,9.33,9.82,9,9.72,87600,0
2015-10-12,9.67,10.3,9.63,10.07,127728,0
2015-10-13,10.28,10.28,9.38,9.42,72600,0
2015-10-14,9.22,10.02,9.22,10.02,36600,0
2015-10-15,10,10.33,9.69,10.23,40300,0
2015-10-16,10.28,10.28,9.8,10.06,32700,0
2015-10-19,9.95,10,9.53,9.68,18902,0
2015-10-20,9.71,10.18,9.71,10.14,48324,0
2015-10-21,10.11,10.11,9.54,9.91,50100,0
2015-10-22,9.95,10.08,9.51,9.59,41800,0
2015-10-23,9.51,9.54,9.29,9.34,27800,0
2015-10-26,9.26,9.49,8.72,9.31,47600,0
2015-10-27,9.19,9.19,8.72,8.78,90300,0
2015-10-28,8.76,8.88,8.44,8.72,81100,0
2015-10-29,8.59,8.8,8.41,8.54,47900,0
2015-10-30,8.62,8.7,8.46,8.66,61700,0
2015-11-02,8.66,8.9,8.55,8.71,37221,0
2015-11-03,8.64,8.78,8.55,8.58,61500,0
2015-11-04,8.56,8.78,8.5,8.75,62048,0
2015-11-05,8.73,9.12,8.68,9.03,88900,0
2015-11-06,8.92,9.49,8.46,8.95,123600,0
2015-11-09,8.95,9.16,8.76,9.06,36761,0
2015-11-10,9.05,9.05,8.66,8.81,38200,0
2015-11-11,8.75,8.82,8.5,8.58,37200,0
2015-11-12,8.52,8.78,8.38,8.46,80400,0
2015-11-13,8.46,8.84,8.42,8.68,89200,0
2015-11-16,8.67,8.67,8.36,8.66,66800,0
2015-11-17,8.66,8.66,8.17,8.27,85500,0
2015-11-18,8.27,8.28,7.36,7.56,154500,0
2015-11-19,7.52,7.76,7.39,7.61,62000,0
2015-11-20,7.55,7.66,7.1,7.1,110800,0
2015-11-23,7.11,7.13,6.67,6.71,119500,0
2015-11-24,6.73,6.79,5.86,5.86,252600,0
2015-11-25,5.8,6.67,5.73,6.5,322000,0
2015-11-27,6.49,6.49,6.13,6.26,89100,0
2015-11-30,6.13,6.59,6.09,6.55,94500,0
2015-12-01,6.4,6.59,6.32,6.54,115683,0
2015-12-02,6.49,6.63,6.38,6.4,134658,0
2015-12-03,6.4,6.49,5.9,6.1,104393,0
2015-12-04,6.17,6.63,6.06,6.58,231600,0
2015-12-07,6.52,6.55,6,6.02,112400,0
2015-12-08,6,6.04,5.78,5.84,98505,0
2015-12-09,5.87,5.95,5.55,5.61,64700,0
2015-12-10,5.61,6.04,5.58,5.8,83200,0
2015-12-11,5.68,5.96,5.26,5.3,124100,0
2015-12-14,5.41,8.98,5.41,8.08,2688415,0
2015-12-15,8.28,8.34,6.68,6.76,600000,0
2015-12-16,7.21,9.73,6.99,9.16,1696200,0
2015-12-17,9.3,9.74,8.53,8.77,791800,0
2015-12-18,8.65,12.86,8.65,12.43,2076700,0
2015-12-21,12.3,12.95,11.2,11.84,1083300,0
2015-12-22,11.9,12.2,11.06,11.32,455645,0
2015-12-23,11.2,11.77,10.8,10.8,315900,0
2015-12-24,10.8,11.884,10.8,11.15,241107,0
2015-12-28,11.33,19.74,11.21,15.74,6250944,0
2015-12-29,16.98,20.356,16.8,19.8,5774125,0
2015-12-30,19.05,24.77,18.1,18.48,6018628,0
2015-12-31,17,18.8,16.32,16.73,1559213,0
2016-01-04,16.11,16.42,14.07,15.77,948215,0
2016-01-05,15.63,17.9,15.63,16.76,1074168,0
2016-01-06,17.66,18.51,15.42,15.92,626302,0
2016-01-07,15.52,16.46,14.11,14.19,484614,0
2016-01-08,15.06,15.28,13.53,13.6,366962,0
2016-01-11,13.7,17.49,12.18,16.55,1186504,0
2016-01-12,17,18.5,16,16.93,704951,0
2016-01-13,14.99,15.75,13.53,14.15,552920,0
2016-01-14,14.16,14.28,13,13.72,394119,0
2016-01-15,13.24,13.59,12.84,12.95,281977,0
2016-01-19,13.33,13.33,11.13,11.22,390800,0
2016-01-20,11.11,11.29,10.18,11.07,356749,0
2016-01-21,10.87,12.29,10.87,11.84,306076,0
2016-01-22,12.1,12.7964,11.63,11.8,187229,0
2016-01-25,11.71,11.72,10.81,10.89,139602,0
2016-01-26,10.89,11.19,10.353,11.03,129614,0
2016-01-27,11,13.1,11,11.98,644453,0
2016-01-28,11.61,12.2939,11.37,11.95,147947,0
2016-01-29,12.06,12.5099,11.5,11.64,150274,0
2016-02-01,11.62,12.45,11.2201,11.5,250380,0
2016-02-02,11.29,11.29,10.35,10.71,280569,0
2016-02-03,10.93,11,10.2568,10.9,152972,0
2016-02-04,10.76,11.49,10.6,11.05,131212,0
2016-02-05,10.83,11.12,10.5,10.53,109918,0
2016-02-08,10.33,10.3555,9.46,9.99,149197,0
2016-02-09,9.9,10.55,9.789,10.01,120167,0
2016-02-10,10.22,10.44,9.81,9.96,68468,0
2016-02-11,10.15,10.15,9.545,9.85,58182,0
2016-02-12,9.57,9.75,9.524,9.73,46824,0
2016-02-16,9.73,11.3199,9.73,10.75,106218,0
2016-02-17,10.75,12.48,10.75,12.32,261294,0
2016-02-18,12.69,13.2499,11.51,11.7,190045,0
2016-02-19,11.88,12.31,11.3001,11.79,70724,0
2016-02-22,11.83,12.78,11.53,11.67,135895,0
2016-02-23,11.85,11.91,11.55,11.68,80345,0
2016-02-24,11.55,12.3075,11.3,11.85,258935,0
2016-02-25,11.85,11.875,11.4255,11.65,52407,0
2016-02-26,12,12.4899,11.7121,12.04,121191,0
2016-02-29,12.37,12.8,12.13,12.53,151444,0
2016-03-01,12.55,13.98,12.55,13.66,283865,0
2016-03-02,14,15.28,13.88,14.92,276621,0
2016-03-03,15.35,16.54,14.95,16.45,290552,0
2016-03-04,16.63,17.435,15.38,15.42,320577,0
2016-03-07,15.42,16.8,15.42,15.63,279844,0
2016-03-08,16.08,16.4699,14.37,14.88,153660,0
2016-03-09,14.93,15.17,14.2,15,80039,0
2016-03-10,15.32,15.34,14.12,14.57,226020,0
2016-03-11,11.34,13,10.23,11.1,1884365,0
2016-03-14,11.32,11.6,10.8201,11.05,262403,0
2016-03-15,11.06,11.0756,10.08,10.09,273290,0
2016-03-16,10.2,10.6,10.14,10.34,195732,0
2016-03-17,10.66,11.07,10.08,10.45,200389,0
2016-03-18,10.77,11.2,10.3209,11.2,207353,0
2016-03-21,11.3,11.6399,10.85,10.92,187156,0
2016-03-22,11.19,11.2,10.72,10.91,84859,0
2016-03-23,10.91,11.04,10.07,10.19,135433,0
2016-03-24,10.07,10.31,10.05,10.08,73073,0
2016-03-28,10.16,10.36,10.05,10.33,47219,0
2016-03-29,10.33,11.1099,10.21,10.75,199356,0
2016-03-30,10.82,11.1,10.67,10.95,67241,0
2016-03-31,10.97,11.07,10.67,10.74,67159,0
2016-04-01,10.57,10.9368,10.43,10.81,24254,0
2016-04-04,10.75,10.87,10.5001,10.53,23848,0
2016-04-05,10.5,10.54,10.26,10.39,84004,0
2016-04-06,10.42,10.8,10.42,10.78,29462,0
2016-04-07,10.77,10.8999,10.47,10.68,20480,0
2016-04-08,10.75,11.04,10.6342,10.79,44671,0
2016-04-11,10.92,11.22,10.79,11.11,85858,0
2016-04-12,10.91,11.2,10.76,10.95,98163,0
2016-04-13,10.9,11.4,10.83,11.27,110629,0
2016-04-14,11.2576,11.2576,10.89,11.21,56576,0
2016-04-15,11.21,11.4,10.95,11.04,79354,0
2016-04-18,11.02,11.47,10.98,11.28,54135,0
2016-04-19,11.27,11.77,11.23,11.72,123006,0
2016-04-20,11.8,12.4,11.8,12.28,132113,0
2016-04-21,12.35,12.7,12.15,12.54,115421,0
2016-04-22,12.6,12.67,12.31,12.59,58386,0
2016-04-25,12.57,12.68,11.98,12.21,49643,0
2016-04-26,12.2,12.85,12.07,12.77,102997,0
2016-04-27,12.71,12.9,12.04,12.14,119272,0
2016-04-28,12.14,12.48,12.03,12.38,64261,0
2016-04-29,12.36,12.4099,11.51,11.66,58453,0
2016-05-02,11.66,11.68,11.07,11.35,62600,0
2016-05-03,11.23,11.45,11.02,11.29,41879,0
2016-05-04,11.1,11.3,10.81,10.95,94402,0
2016-05-05,11.01,11.16,10.55,10.9,65992,0
2016-05-06,10.85,11.4808,10.85,11.04,84751,0
2016-05-09,11.26,11.26,10.88,10.94,69884,0
2016-05-10,10.98,11.21,10.88,11.06,30968,0
2016-05-11,11.12,12.16,11.03,11.66,158609,0
2016-05-12,11.62,11.775,11.0885,11.4,85790,0
2016-05-13,11.27,11.75,11.1601,11.5,26037,0
2016-05-16,11.58,11.59,11.05,11.12,43996,0
2016-05-17,11.06,11.57,11.04,11.24,65396,0
2016-05-18,11.18,11.58,11.1301,11.5,62706,0
2016-05-19,11.31,11.65,11.2,11.35,91501,0
2016-05-20,11.39,11.4999,10.92,10.99,59753,0
2016-05-23,10.88,11.12,10.76,10.84,39685,0
2016-05-24,10.95,11.26,10.76,10.81,83866,0
2016-05-25,10.83,11.06,10.8,10.86,83187,0
2016-05-26,10.87,10.94,10.03,10.13,124117,0
2016-05-27,10.14,10.61,10.04,10.54,105903,0
2016-05-31,10.66,10.66,10.12,10.31,99827,0
2016-06-01,10.22,10.44,10.15,10.36,80254,0
2016-06-02,10.36,10.53,10.2,10.43,81182,0
2016-06-03,10.39,10.46,10.11,10.15,57338,0
2016-06-06,10.15,10.2,9.87,9.91,155194,0
2016-06-07,9.87,10.0156,9.39,9.4,127030,0
2016-06-08,9.44,9.82,9.44,9.79,29048,0
2016-06-09,9.61,9.77,8.75,8.9,166491,0
2016-06-10,8.8,8.8325,8.2,8.2,137024,0
2016-06-13,8.19,8.2,7.798,8.1,76625,0
2016-06-14,8.06,8.46,8.04,8.1,51030,0
2016-06-15,8.21,8.21,8,8.04,66709,0
2016-06-16,8.19,9.64,8.16,9.3,303107,0
2016-06-17,9.49,9.65,8.63,8.64,148372,0
2016-06-20,8.78,8.78,8.6,8.72,35037,0
2016-06-21,8.68,8.7599,8.3066,8.32,41446,0
2016-06-22,8.376,8.81,8.348,8.43,58671,0
2016-06-23,8.59,8.8799,8.47,8.77,28473,0
2016-06-24,8.18,8.66,7.91,8.4,77795,0
2016-06-27,8,8.17,7.6,7.76,137501,0
2016-06-28,8.04,8.255,7.81,8.01,94880,0
2016-06-29,8.19,8.2499,8.0049,8.23,40777,0
2016-06-30,8.26,8.9001,8.26,8.65,145811,0
2016-07-01,8.67,8.74,8.15,8.18,119708,0
2016-07-05,8.05,8.23,7.87,8.23,113325,0
2016-07-06,8.2,8.61,7.99,8.18,74150,0
2016-07-07,8.3,8.65,8.15,8.23,106195,0
2016-07-08,8.38,8.8699,8.26,8.79,86620,0
2016-07-11,8.87,9.68,8.8366,9.28,159206,0
2016-07-12,9.5,9.5,8.78,9.19,106252,0
2016-07-13,9.17,9.28,9.02,9.2,79772,0
2016-07-14,9.3,9.3,8.6,8.99,93671,0
2016-07-15,9.04,9.13,8.95,9.03,65897,0
2016-07-18,9.06,9.15,8.71,8.96,30784,0
2016-07-19,8.93,8.95,8.8101,8.88,71299,0
2016-07-20,8.82,8.95,8.63,8.93,32138,0
2016-07-21,8.95,9.48,8.76,9.39,97977,0
2016-07-22,9.36,9.37,9.0285,9.33,38657,0
2016-07-25,9.24,9.45,9.08,9.33,25296,0
2016-07-26,9.31,9.67,9.18,9.66,32333,0
2016-07-27,9.63,9.97,9.51,9.92,79603,0
2016-07-28,9.87,9.98,9.209,9.37,68456,0
2016-07-29,9.26,9.66,8.95,9.62,50120,0
2016-08-01,9.48,9.61,9.24,9.42,55609,0
2016-08-02,9.45,9.56,9.12,9.12,26708,0
2016-08-03,9.02,9.48,9.02,9.48,26904,0
2016-08-04,10.32,11,9.75,10.12,111969,0
2016-08-05,10.17,10.3611,9.69,9.9,43505,0
2016-08-08,9.89,10.16,9.7776,10.14,36445,0
2016-08-09,10.2,10.32,9.88,10.04,65188,0
2016-08-10,9.96,10.08,9.73,9.75,38413,0
2016-08-11,9.8,10.009,9.665,9.97,17064,0
2016-08-12,9.97,10.01,9.66,9.99,26716,0
2016-08-15,10.06,10.13,10.01,10.06,38897,0
2016-08-16,10.02,10.02,9.8,9.83,14236,0
2016-08-17,9.93,10.065,9.7801,9.99,21080,0
2016-08-18,10,10.25,9.949,10.22,49709,0
2016-08-19,9.85,9.93,9.25,9.42,77695,0
2016-08-22,9.42,9.5499,9.38,9.405,27842,0
2016-08-23,9.38,9.6,9.37,9.37,33379,0
2016-08-24,9.39,9.42,8.9101,8.97,69659,0
2016-08-25,8.95,9.1603,8.95,9.03,29143,0
2016-08-26,9.15,9.35,9,9.28,17876,0
2016-08-29,9.29,9.39,9.17,9.27,35563,0
2016-08-30,9.19,9.65,9.19,9.57,32264,0
2016-08-31,9.55,9.66,9.24,9.33,24587,0
2016-09-01,9.3895,9.44,9.19,9.21,9284,0
2016-09-02,9.24,9.59,9.24,9.52,23348,0
2016-09-06,9.57,9.63,9.32,9.52,39842,0
2016-09-07,9.52,9.75,9.5,9.67,22970,0
2016-09-08,9.75,9.75,9.3801,9.44,42559,0
2016-09-09,9.31,9.43,9.13,9.18,35359,0
2016-09-12,9.13,9.3,9.11,9.16,19193,0
2016-09-13,9.15,9.27,8.76,9.25,38138,0
2016-09-14,9.23,9.25,9.04,9.12,24453,0
2016-09-15,9.06,9.21,9.05,9.16,14578,0
2016-09-16,9.05,9.0843,8.9,8.9,27663,0
2016-09-19,8.9,9.215,8.89,8.89,16468,0
2016-09-20,8.93,9.06,8.83,8.94,16262,0
2016-09-21,8.96,9.21,8.95,9.09,23703,0
2016-09-22,9.07,9.17,8.94,8.98,31170,0
2016-09-23,9,9.1,8.8,8.84,36119,0
2016-09-26,8.58,8.97,8.58,8.81,5932,0
2016-09-27,8.79,8.79,8.65,8.69,12619,0
2016-09-28,9,9,8.67,8.69,7744,0
2016-09-29,8.76,8.97,8.56,8.61,29396,0
2016-09-30,8.69,8.97,8.6,8.77,34446,0
2016-10-03,8.56,8.93,7.81,7.87,64451,0
2016-10-04,8.09,8.47,7.9,8.18,42329,0
2016-10-05,8.31,8.46,8.265,8.4,29535,0
2016-10-06,8.44,8.57,8.24,8.31,20475,0
2016-10-07,8.25,8.28,7.79,8.22,39427,0
2016-10-10,8.19,8.53,8.12,8.26,26602,0
2016-10-11,8.19,8.3482,8.08,8.14,10162,0
2016-10-12,8.22,8.4108,8.11,8.2511,19613,0
2016-10-13,8.25,8.25,8.05,8.05,9351,0
2016-10-14,8.13,8.2499,7.83,8.01,28425,0
2016-10-17,7.95,8.08,7.75,7.9,12413,0
2016-10-18,7.9,8,7.8,7.85,32070,0
2016-10-19,7.75,7.95,7.25,7.85,67830,0
2016-10-20,7.9,7.995,7.61,7.85,14731,0
2016-10-21,7.738,8,7.738,8,9453,0
2016-10-24,8.1,8.1,7.8,7.9,18182,0
2016-10-25,7.9,8.25,7.8,7.8,5740,0
2016-10-26,7.8,7.9,7.55,7.85,43809,0
2016-10-27,7.8,7.8786,7.65,7.65,10974,0
2016-10-28,7.55,8.1113,7.55,8.05,61819,0
2016-10-31,8.1,8.1,7.8,7.8,8912,0
2016-11-01,7.88,8.1,7.8,8,45056,0
2016-11-02,7.95,7.95,7.85,7.95,6185,0
2016-11-03,8.025,8.025,7.9,8,12981,0
2016-11-04,7.7137,8,7.7137,8,5806,0
2016-11-07,8.05,8.05,7.85,7.85,4644,0
2016-11-08,7.85,7.85,7.65,7.75,11935,0
2016-11-09,7.7,7.7,7.6,7.6,20513,0
2016-11-10,7.7,8,7.7,7.85,16861,0
2016-11-11,7.9,7.95,7.7,7.9,24308,0
2016-11-14,7.9,8,7.75,7.8,20517,0
2016-11-15,7.9333,8,7.75,7.95,10109,0
2016-11-16,7.8,7.9,7.75,7.75,9960,0
2016-11-17,7.75,8,7.75,8,10817,0
2016-11-18,8,8,7.6,7.8,21516,0
2016-11-21,7.75,7.8578,7.6,7.8,34450,0
2016-11-22,7.8,7.9831,7.8,7.95,24541,0
2016-11-23,7.85,7.95,7.6,7.8,31106,0
2016-11-25,7.81,7.81,7.7,7.75,5984,0
2016-11-28,7.65,7.95,7.65,7.65,16669,0
2016-11-29,7.6,7.75,7.6,7.65,8990,0
2016-11-30,7.65,7.7,7.5854,7.65,15944,0
2016-12-01,7.8833,7.8833,7.55,7.6,29269,0
2016-12-02,7.605,7.75,7.6,7.7,7390,0
2016-12-05,7.65,8.75,7.65,8.75,95075,0
2016-12-06,8.85,9,8.5,8.7,61224,0
2016-12-07,8.889,9,8.75,8.95,26034,0
2016-12-08,8.91,9.8,8.9057,9.2,125864,0
2016-12-09,9.4,9.451,9,9.1,47345,0
2016-12-12,9.05,9.14,8.8,8.95,16052,0
2016-12-13,8.85,8.85,8.6,8.6,17578,0
2016-12-14,8.6,8.6,8,8.15,57909,0
2016-12-15,8.45,8.8,8.2247,8.7,41145,0
2016-12-16,9,9.05,8.65,8.75,15965,0
2016-12-19,8.65,8.775,8.45,8.45,13253,0
2016-12-20,8.45,8.45,8.2,8.3,17999,0
2016-12-21,8.25,8.35,7.8,7.85,36363,0
2016-12-22,7.95,7.95,7.25,7.4,56451,0
2016-12-23,7.35,7.45,7.3,7.3,35378,0
2016-12-27,7.45,7.65,7.35,7.35,24071,0
2016-12-28,7.4,7.4,7.2,7.2,41098,0
2016-12-29,7.2,7.4158,7.1,7.15,31716,0
2016-12-30,7.2,7.2385,7,7.05,53569,0
2017-01-03,7,7.25,6.85,7.175,23922,0
2017-01-04,7.3,7.7,7.2,7.6,22761,0
2017-01-05,7.55,8,7.55,7.95,51713,0
2017-01-06,8,8,7.7,7.9,11360,0
2017-01-09,7.8,7.8,7.4,7.45,31425,0
2017-01-10,7.4,7.45,7.25,7.25,24549,0
2017-01-11,7.35,7.4,7.2,7.3,8219,0
2017-01-12,7.3,7.35,7.25,7.35,10634,0
2017-01-13,7.35,7.45,7.35,7.4,10966,0
2017-01-17,7.25,7.45,7.2,7.3,16032,0
2017-01-18,7.3,7.5,7.25,7.5,21252,0
2017-01-19,7.45,7.6,7.4,7.6,8537,0
2017-01-20,7.7,7.85,7.525,7.85,49577,0
2017-01-23,7.8,7.805,7.3,7.35,28540,0
2017-01-24,7.45,7.5,7.35,7.35,23768,0
2017-01-25,7.45,7.5392,7.3,7.35,7584,0
2017-01-26,7.21,7.35,7.056,7.25,15218,0
2017-01-27,7.2,7.2,7,7,37209,0
2017-01-30,7,7.15,6.65,7,17332,0
2017-01-31,7,7.1,6.8,7,19126,0
2017-02-01,7.1,7.25,7.1,7.155,12564,0
2017-02-02,7.2,7.25,7.15,7.15,3422,0
2017-02-03,7.15,7.2072,7,7,8725,0
2017-02-06,7,7.05,6.85,6.85,20430,0
2017-02-07,3.4,4.55,2.9064,3.45,1953249,0
2017-02-08,3.2,3.4,2.75,2.9,509781,0
2017-02-09,2.85,3.2,2.85,2.95,279092,0
2017-02-10,3.05,3.05,2.85,2.9,129738,0
2017-02-13,3.3,3.3,2.9,2.9,302515,0
2017-02-14,2.9,2.95,2.75,2.8,136946,0
2017-02-15,2.8,2.85,2.7,2.85,147294,0
2017-02-16,2.75,3,2.75,2.95,224450,0
2017-02-17,3.05,3.1,2.85,2.95,106163,0
2017-02-21,2.9,2.95,2.75,2.8,125565,0
2017-02-22,2.8,2.85,2.7,2.85,95652,0
2017-02-23,2.85,2.85,2.7,2.75,111060,0
2017-02-24,2.7,2.85,2.7,2.8,88654,0
2017-02-27,2.9,3,2.9,2.9,37060,0
2017-02-28,2.8,2.845,2.75,2.75,117145,0
2017-03-01,2.75,2.75,2.4,2.6,90131,0
2017-03-02,2.573,2.65,2.55,2.6,39481,0
2017-03-03,2.6,2.6,2.5,2.5,51443,0
2017-03-06,2.5,2.5,2.25,2.27,83507,0
2017-03-07,2.4,2.4,2.3,2.305,44205,0
2017-03-08,2.3,2.35,2.3,2.3,29373,0
2017-03-09,2.35,2.4,2.3,2.325,21378,0
2017-03-10,2.3,2.35,2.3,2.3,11414,0
2017-03-13,2.2,2.3,2.05,2.05,60040,0
2017-03-14,2.05,2.1,2.05,2.05,27579,0
2017-03-15,2,2.05,1.65,1.75,164323,0
2017-03-16,1.85,1.85,1.7,1.7135,32715,0
2017-03-17,1.7,1.8,1.45,1.45,128451,0
2017-03-20,1.6,1.7,1.45,1.45,139493,0
2017-03-21,1.5,1.65,1.4572,1.65,37422,0
2017-03-22,1.6,1.75,1.6,1.75,15762,0
2017-03-23,1.7,1.9,1.65,1.9,71675,0
2017-03-24,1.9,2.3,1.9,2.15,207248,0
2017-03-27,2.2,2.35,2.15,2.25,98837,0
2017-03-28,2.25,2.55,2.25,2.5,96076,0
2017-03-29,2.4,2.6,2.35,2.5,113595,0
2017-03-30,2.5,2.6,2.5,2.55,39099,0
2017-03-31,2.6,2.75,2.55,2.7,70671,0
2017-04-03,2.75,2.795,2.5,2.5,71312,0
2017-04-04,2.5,2.6,2.25,2.25,84933,0
2017-04-05,2.2,2.4,2.2,2.2,43908,0
2017-04-06,2.15,2.15,2.1,2.15,38433,0
2017-04-07,2.15,2.15,2,2,39657,0
2017-04-10,1.95,2.15,1.9,2.15,21568,0
2017-04-11,2.1,2.325,2.1,2.3,34372,0
2017-04-12,2.2892,2.2892,2.2,2.2,9197,0
2017-04-13,2.25,2.25,2.15,2.175,7943,0
2017-04-17,2.2,2.25,2.1,2.25,10239,0
2017-04-18,2.25,2.3,2.2,2.2,21432,0
2017-04-19,2.25,2.3,2.2,2.2,5471,0
2017-04-20,2.15,2.21,2.1,2.1,9485,0
2017-04-21,2.1,2.183,2.1,2.1,12309,0
2017-04-24,2.105,2.15,2.105,2.15,3164,0
2017-04-25,2.15,2.2,2.1,2.2,14840,0
2017-04-26,2.2,2.2,2.15,2.15,7271,0
2017-04-27,2.15,2.15,2,2,16398,0
2017-04-28,2.05,2.15,2.05,2.1,46908,0
2017-05-01,2.1,2.15,2.05,2.05,12144,0
2017-05-02,2.0897,2.0897,2,2.05,10155,0
2017-05-03,2.05,2.05,2,2,10296,0
2017-05-04,2,2.15,1.95,2.05,21427,0
2017-05-05,2.042,2.042,1.95,1.95,21442,0
2017-05-08,1.95,1.95,1.9,1.9,17240,0
2017-05-09,1.9,2.1,1.9,2,26903,0
2017-05-10,2.05,2.05,1.95,1.95,10749,0
2017-05-11,1.95,1.95,1.9,1.95,20668,0
2017-05-12,1.955,2.05,1.95,1.95,10249,0
2017-05-15,1.9308,2,1.925,1.95,15104,0
2017-05-16,1.95,2.05,1.95,1.95,21533,0
2017-05-17,1.95,1.95,1.9,1.9,6848,0
2017-05-18,1.85,2,1.85,1.95,33451,0
2017-05-19,1.9,1.95,1.9,1.9,19105,0
2017-05-22,1.9,2,1.9,2,16161,0
2017-05-23,1.995,2.05,1.95,2.05,14849,0
2017-05-24,2,2.0098,1.95,2.005,4454,0
2017-05-25,2,2.05,1.95,2,14343,0
2017-05-26,1.95,2,1.9,1.9,13078,0
2017-05-30,1.85,2.1,1.85,2.05,50562,0
2017-05-31,2.0443,2.1,1.986,2,9730,0
2017-06-01,2.1,2.1,2.05,2.05,11240,0
2017-06-02,2.05,2.1,2.05,2.1,2684,0
2017-06-05,2.1387,2.15,2.0695,2.1,6083,0
2017-06-06,2.05,2.15,2.05,2.05,7699,0
2017-06-07,2.05,2.1,2.05,2.05,7920,0
2017-06-08,2.07,2.07,2,2,5481,0
2017-06-09,2,2.1,2,2.05,15419,0
2017-06-12,2,2.1,2,2.075,10589,0
2017-06-13,2.1,2.1,2.05,2.1,4228,0
2017-06-14,2.055,2.15,2.05,2.05,4541,0
2017-06-15,2.1,2.1,2,2.05,7994,0
2017-06-16,2.05,2.1,2,2,5201,0
2017-06-19,2.05,2.1,2.0185,2.05,4184,0
2017-06-20,2.05,2.05,2,2,4462,0
2017-06-21,2,2.1,2,2.1,7513,0
2017-06-22,2.1,2.15,2.05,2.05,6710,0
2017-06-23,2.05,2.1,2,2,14766,0
2017-06-26,2,2,1.9,1.95,9344,0
2017-06-27,2,2.05,2,2.025,4240,0
2017-06-28,2,2.05,1.95,1.95,23189,0
2017-06-29,1.95,2.1,1.95,2,9933,0
2017-06-30,1.95,2,1.95,2,2502,0
2017-07-03,2,2.05,2,2.05,1815,0
2017-07-05,2.05,2.1,1.975,2.025,15566,0
2017-07-06,2.05,2.055,2,2.05,7183,0
2017-07-07,2.025,2.05,2,2.05,6205,0
2017-07-10,2.1,2.1,2.05,2.05,1740,0
2017-07-11,2.1,2.1,2.05,2.05,2333,0
2017-07-12,2,2.1,1.95,2,23892,0
2017-07-13,2,2,1.95,2,3103,0
2017-07-14,2.05,2.05,2,2,2907,0
2017-07-17,2.05,2.05,1.95,1.95,7495,0
2017-07-18,2,2.05,1.95,1.95,4976,0
2017-07-19,2.05,2.05,1.95,2.05,34923,0
2017-07-20,2,2.05,2,2.05,6197,0
2017-07-21,2.05,2.05,1.95,2,6165,0
2017-07-24,2,2.1,2,2,53151,0
2017-07-25,2.1,2.1,2.005,2.1,48765,0
2017-07-26,2.15,2.2,1.95,1.95,43072,0
2017-07-27,1.95,2.1,1.95,1.95,26851,0
2017-07-28,1.95,2.1,1.95,1.95,16418,0
2017-07-31,2.05,2.1,1.95,2,32374,0
2017-08-01,2,2.1,1.9,1.9,34543,0
2017-08-02,1.95,2.05,1.9,1.95,9768,0
2017-08-03,2.05,2.05,1.9,1.925,10288,0
2017-08-04,1.95,1.95,1.9,1.9,16672,0
2017-08-07,1.9,2.05,1.9,1.95,56153,0
2017-08-08,1.95,2,1.925,1.95,53625,0
2017-08-09,1.9,1.95,1.9,1.95,15979,0
2017-08-10,1.95,1.95,1.85,1.85,47964,0
2017-08-11,1.85,1.9,1.85,1.9,4654,0
2017-08-14,1.85,1.945,1.8,1.85,62395,0
2017-08-15,1.8,1.9,1.65,1.7,116313,0
2017-08-16,1.65,1.695,1.2,1.3,175772,0
2017-08-17,1.3,1.5,1.2,1.295,114777,0
2017-08-18,1.3,1.45,1.3,1.425,56599,0
2017-08-21,1.45,1.5,1.3,1.4,10119,0
2017-08-22,1.4,1.45,1.3,1.4,12867,0
2017-08-23,1.3,1.4,1.3,1.35,5252,0
2017-08-24,1.35,1.4,1.25,1.255,19439,0
2017-08-25,1.3,1.35,1.3,1.3,49145,0
2017-08-28,1.35,1.35,1.3,1.3,4622,0
2017-08-29,1.3,1.35,1.3,1.3,17296,0
2017-08-30,1.25,1.3,1.25,1.25,25486,0
2017-08-31,1.25,1.2887,1.25,1.25,19172,0
2017-09-01,1.25,1.3,1.25,1.25,23777,0
2017-09-05,1.25,1.3,1.25,1.25,17640,0
2017-09-06,1.25,1.3,1.25,1.25,33364,0
2017-09-07,1.25,1.3,1.25,1.3,5537,0
2017-09-08,1.3,1.3,1.25,1.25,8359,0
2017-09-11,1.25,1.3,1.25,1.25,7181,0
2017-09-12,1.25,1.3,1.25,1.25,3262,0
2017-09-13,1.25,1.3,1.25,1.3,12042,0
2017-09-14,1.25,1.35,1.25,1.3,38875,0
2017-09-15,1.35,1.425,1.25,1.3,39162,0
2017-09-18,1.3,1.3,1.25,1.3,14437,0
2017-09-19,1.3,1.3,1.25,1.25,3636,0
2017-09-20,1.2752,1.35,1.25,1.35,55425,0
2017-09-21,1.4,1.833,1.3577,1.45,337080,0
2017-09-22,1.455,1.8,1.4,1.5394,84307,0
2017-09-25,1.6,1.7,1.55,1.65,28740,0
2017-09-26,1.7,1.8,1.65,1.65,18105,0
2017-09-27,1.7,1.7,1.555,1.625,19483,0
2017-09-28,1.65,1.65,1.6,1.605,7986,0
2017-09-29,1.613,1.65,1.6,1.65,4461,0
2017-10-02,1.7,1.7,1.65,1.65,13873,0
2017-10-03,1.65,1.65,1.575,1.65,21680,0
2017-10-04,1.6,1.6,1.35,1.4,35944,0
2017-10-05,1.45,1.45,1.3,1.4,14992,0
2017-10-06,1.4,1.45,1.35,1.3839,15496,0
2017-10-09,1.45,1.45,1.35,1.4,4371,0
2017-10-10,1.4,1.45,1.25,1.325,92269,0
2017-10-11,1.3,1.35,1.3,1.3,2717,0
2017-10-12,1.35,1.35,1.25,1.3,34266,0
2017-10-13,1.3,1.3,1.25,1.3,11426,0
2017-10-16,1.3,1.3,1.25,1.3,36013,0
2017-10-17,1.25,1.3,1.25,1.2588,5069,0
2017-10-18,1.25,1.4,1.25,1.3,52231,0
2017-10-19,1.3,1.35,1.3,1.325,4219,0
2017-10-20,1.3,1.35,1.3,1.33,10411,0
2017-10-23,1.35,1.35,1.25,1.2746,37407,0
2017-10-24,1.25,1.35,1.25,1.3,15000,0
2017-10-25,1.3175,1.35,1.25,1.25,24791,0
2017-10-26,1.25,1.3,1.25,1.25,41627,0
2017-10-27,1.255,1.3,1.25,1.25,21541,0
2017-10-30,1.25,1.3,1.25,1.25,9709,0
2017-10-31,1.25,1.3,1.25,1.25,25419,0
2017-11-01,1.25,1.3,1.25,1.25,14392,0
2017-11-02,1.2,1.3,1.2,1.25,55476,0
2017-11-03,1.25,1.3,1.25,1.25,3959,0
2017-11-06,1.25,1.35,1.25,1.35,30083,0
2017-11-07,1.35,1.35,1.3,1.3,1981,0
2017-11-08,1.3,1.3,1.25,1.25,4292,0
2017-11-09,1.3,1.3,1.27,1.2741,6099,0
2017-11-10,1.25,1.395,1.25,1.395,16215,0
