Date,Open,High,Low,Close,Volume,OpenInt
2010-11-12,36.9,37.35,36.5,36.96,333002,0
2010-11-15,37.1,41.31,37,40.75,562664,0
2010-11-16,41.53,43.78,39,40.3,460117,0
2010-11-17,40.1,40.5,39.13,39.94,349040,0
2010-11-18,40.93,40.93,39.3,40.05,289525,0
2010-11-19,39.91,43.25,39.91,42.23,1028307,0
2010-11-22,42.34,42.35,40.26,41.63,161332,0
2010-11-23,41.32,41.89,40.62,41.7,135154,0
2010-11-24,41.7,42.22,41.7,42.05,233092,0
2010-11-26,41.82,42.23,41.8,41.94,34615,0
2010-11-29,41.8,41.96,41.25,41.42,244827,0
2010-11-30,41,41.71,40,40.77,299658,0
2010-12-01,41.86,43.1,41.5,41.95,234157,0
2010-12-02,41.95,43.38,41.95,43.15,347222,0
2010-12-03,43.08,44.9,43.06,44.34,459670,0
2010-12-06,44.45,46.07,44.45,45.3,396576,0
2010-12-07,46.5,47.19,46.06,47.08,335068,0
2010-12-08,47.4,49.24,47.2,48.46,282463,0
2010-12-09,49.93,50.5,49,49.94,421339,0
2010-12-10,50.22,52.2,48.98,51.85,426507,0
2010-12-13,52.81,54.7,52.46,54.39,388576,0
2010-12-14,54.35,54.78,53.28,54.6,249599,0
2010-12-15,53.71,54.43,53.38,53.53,207819,0
2010-12-16,53.77,54.8,53.54,54.51,171484,0
2010-12-17,54.5,55.05,53.83,54.95,420897,0
2010-12-20,54.77,56.1,54.77,56,261126,0
2010-12-21,56.1,56.25,54.85,55.14,129216,0
2010-12-22,55.01,55.14,51.74,53.96,324757,0
2010-12-23,53.96,53.96,52.04,52.11,199797,0
2010-12-27,52.06,52.06,50.44,51.93,131491,0
2010-12-28,51.82,54.15,50.9,53.46,137075,0
2010-12-29,53.66,55.19,53.46,54.56,196489,0
2010-12-30,54.77,54.77,54.03,54.47,93923,0
2010-12-31,54.48,54.64,54.21,54.42,88009,0
2011-01-03,54.52,54.69,52.85,54.6,266913,0
2011-01-04,54.32,54.5,53.92,54.3,127646,0
2011-01-05,53.95,54.6,53.79,54.58,152116,0
2011-01-06,54.69,55.21,54.5,54.83,235881,0
2011-01-07,54.87,55.89,54.83,54.96,256159,0
2011-01-10,54.52,54.57,53.4,53.83,67321,0
2011-01-11,53.81,53.81,52.31,53.16,116529,0
2011-01-12,53.32,53.45,52.35,53.25,172848,0
2011-01-13,53.35,53.52,52.89,53.5,74012,0
2011-01-14,53.02,53.92,52.89,53.42,157186,0
2011-01-18,53.03,53.88,52.83,53.33,161153,0
2011-01-19,53,53.72,52.4,52.54,103740,0
2011-01-20,52.37,53.06,51.84,52.48,139225,0
2011-01-21,52.79,53.03,51.17,51.98,161728,0
2011-01-24,51.67,53,51.35,52.95,128006,0
2011-01-25,52.82,52.92,51.97,52.69,69746,0
2011-01-26,52.77,52.77,52.14,52.3,109130,0
2011-01-27,52.18,52.22,51.3,51.57,89977,0
2011-01-28,51.35,51.56,50.41,50.53,97085,0
2011-01-31,50,50.28,49,50.28,316566,0
2011-02-01,50.36,51.07,49.85,50.73,158780,0
2011-02-02,50.72,51.11,50.32,50.43,60274,0
2011-02-03,50.19,51.85,50.19,51.72,125738,0
2011-02-04,52.45,53.01,51.73,52.32,147714,0
2011-02-07,52.31,53.01,52.23,52.69,176424,0
2011-02-08,52.69,52.72,52.4,52.6,136368,0
2011-02-09,52.34,53.25,52.34,53.16,145572,0
2011-02-10,53.02,53.37,52.68,53.07,57057,0
2011-02-11,53,53.52,53,53.4,59265,0
2011-02-14,53.45,53.72,53.01,53.37,33051,0
2011-02-15,53.34,53.6,52.79,52.82,51797,0
2011-02-16,52.77,53.6,52.62,53.56,71691,0
2011-02-18,54.6,56.78,54.08,55.83,165508,0
2011-02-22,55.11,56.09,54.97,55.48,89286,0
2011-02-23,55.2,55.63,54.16,54.73,65577,0
2011-02-24,54.55,55.02,53.79,54.5,45633,0
2011-02-25,54.91,56.34,54.88,56.32,69762,0
2011-02-28,56.58,58.94,56,57.77,230693,0
2011-03-01,57.95,59.44,56.82,59.18,244619,0
2011-03-02,59.27,62.16,58.75,61.82,207846,0
2011-03-03,62.46,63.39,62.22,62.92,165503,0
2011-03-04,63.28,63.49,61.6,63,116347,0
2011-03-07,63.11,63.46,62.65,62.82,94715,0
2011-03-08,62.75,63.93,62.38,63.56,79334,0
2011-03-09,63.91,64.54,63.75,63.94,130188,0
2011-03-10,63.7,64.1,62.75,63.04,108624,0
2011-03-11,63.06,65.93,62.31,65.67,223491,0
2011-03-14,65.3,67.7,65.3,67.13,243800,0
2011-03-15,65.75,67.36,64.6,66.71,198500,0
2011-03-16,66.39,66.39,64.65,64.8,194427,0
2011-03-17,65.16,66.48,64.7,66.34,157717,0
2011-03-18,66.96,68.42,65,68.33,576365,0
2011-03-21,68.3,71.94,68.21,69.74,251599,0
2011-03-22,69.99,70.21,68.65,70,140983,0
2011-03-23,69.61,69.73,68.13,68.49,114741,0
2011-03-24,69.02,69.02,67.33,68.68,103089,0
2011-03-25,68.6,69.86,68.03,69.2,112942,0
2011-03-28,69.05,69.2,68.26,68.56,65725,0
2011-03-29,68.5,68.92,67.5,68.89,95364,0
2011-03-30,68.93,70,68.28,69.75,98344,0
2011-03-31,69.3,70.89,68.75,70.64,154502,0
2011-04-01,71.05,72,70.66,71.93,179604,0
2011-04-04,72,73.75,72,73.5,116471,0
2011-04-05,73.6,73.79,71.87,72.03,135382,0
2011-04-06,71.9,72.25,68,69.87,204889,0
2011-04-07,70.29,70.3,68.01,68.25,97827,0
2011-04-08,68.91,69.5,63.45,64.5,474170,0
2011-04-11,63.75,64.03,56.86,60.59,818802,0
2011-04-12,60.66,62.41,59.15,61.25,335300,0
2011-04-13,61.92,63.21,60.41,63.04,255202,0
2011-04-14,62.69,64.17,62.2,63.49,262263,0
2011-04-15,63.24,64,62.53,62.79,188546,0
2011-04-18,62.29,63.22,61.32,62.89,102185,0
2011-04-19,63,63.42,62.68,62.95,157525,0
2011-04-20,63.31,65.49,62.69,64.44,232799,0
2011-04-21,63.94,64.67,63.48,64.41,91325,0
2011-04-25,63.79,64.19,63.27,64.1,122734,0
2011-04-26,64.17,64.74,63.99,64.64,276490,0
2011-04-27,64.43,65.02,64.04,64.75,172452,0
2011-04-28,64.77,64.8,64.14,64.57,179393,0
2011-04-29,64.82,65.14,64.24,64.77,184247,0
2011-05-02,65.44,65.65,64.75,65.21,189373,0
2011-05-03,65.33,65.48,64.34,64.52,151277,0
2011-05-04,65.5,66.18,65.12,65.14,225625,0
2011-05-05,64.9,65.83,64.58,65.21,120302,0
2011-05-06,65.8,66.17,64.9,65.5,160416,0
2011-05-09,65.64,68.25,65.31,67.85,252201,0
2011-05-10,67.72,69.32,66.91,68.84,450206,0
2011-05-11,69,70.14,65.53,66.15,733778,0
2011-05-12,65.8,67.5,65.8,67.03,286006,0
2011-05-13,67.2,67.41,65.8,65.97,175041,0
2011-05-16,65.9,67.47,65.5,66.27,226627,0
2011-05-17,65.97,67.04,65.65,66.78,270369,0
2011-05-18,66.75,67.34,66.66,67.16,276123,0
2011-05-19,67.28,67.63,66.9,67.1,107680,0
2011-05-20,67.2,67.75,66.75,67,189891,0
2011-05-23,66.23,68.07,66.12,67.62,175959,0
2011-05-24,67.88,69.53,67.5,69.13,235684,0
2011-05-25,68.8,71.69,68.8,70.97,295741,0
2011-05-26,70.94,73.1,70.26,72.92,222691,0
2011-05-27,73.3,74.73,73.1,74.51,186265,0
2011-05-31,75.01,76.83,74.62,76.48,1373877,0
2011-06-01,76.25,76.25,72.63,73.15,296163,0
2011-06-02,72.7,74.07,72.7,73.38,143856,0
2011-06-03,72.33,74.21,72.33,73.27,161437,0
2011-06-06,73.27,73.82,71.49,73.07,254526,0
2011-06-07,73.71,74.65,73.42,73.56,110538,0
2011-06-08,73.18,74.01,72.34,73.31,215578,0
2011-06-09,73.31,74.3,73.07,73.67,158632,0
2011-06-10,73.16,73.5,71.96,71.99,227583,0
2011-06-13,72.01,72.16,67.14,68.44,410686,0
2011-06-14,69.06,70.37,68.23,69.36,209311,0
2011-06-15,69.03,69.2,66.32,66.65,177129,0
2011-06-16,66.8,66.83,64.84,66.02,212452,0
2011-06-17,66.76,67.03,64.61,65.09,135434,0
2011-06-20,65.3,65.43,63.89,65.22,120633,0
2011-06-21,65.42,65.96,64.78,65.84,96031,0
2011-06-22,65.39,65.93,65.3,65.38,90159,0
2011-06-23,64.47,64.62,63.78,64.47,116843,0
2011-06-24,64.67,64.85,63.01,63.5,540794,0
2011-06-27,63.25,64.32,62.24,62.29,206375,0
2011-06-28,62.66,63.63,61.55,63.23,102788,0
2011-06-29,63.39,64.53,63.22,63.73,118976,0
2011-06-30,64.05,65.41,63.74,65.04,229567,0
2011-07-01,64.99,65.58,63.87,64.34,92919,0
2011-07-05,64.49,66.42,64,65.51,118504,0
2011-07-06,65.7,66.31,63.65,63.93,128208,0
2011-07-07,64.67,65.15,64.25,64.96,81807,0
2011-07-08,64.29,64.99,64,64.19,64029,0
2011-07-11,63.52,63.81,62.46,62.53,67289,0
2011-07-12,62.51,63.69,62.34,62.55,52577,0
2011-07-13,62.67,63.94,61.55,61.88,102179,0
2011-07-14,62,62.06,60.57,60.84,65163,0
2011-07-15,61.2,61.96,60.56,61.94,83250,0
2011-07-18,61.8,61.8,59.57,60.92,86566,0
2011-07-19,61.32,62.21,60.7,61.3,58366,0
2011-07-20,61.36,61.57,60.81,61.45,58925,0
2011-07-21,61.72,63.23,61.47,63.15,89962,0
2011-07-22,63.29,63.82,62.52,62.97,77854,0
2011-07-25,62.38,62.85,62.22,62.45,37428,0
2011-07-26,62.62,62.85,62.49,62.59,47941,0
2011-07-27,62.55,62.68,60.6,60.66,94443,0
2011-07-28,60.84,61.99,60.01,61.23,108351,0
2011-07-29,60.81,61.38,60.32,60.46,70740,0
2011-08-01,61.07,61.53,59.23,59.38,97453,0
2011-08-02,58.87,59.27,55.86,55.89,229581,0
2011-08-03,55.93,55.93,53.61,55.3,198604,0
2011-08-04,54.68,54.89,51.93,52.5,505388,0
2011-08-05,52.79,54.25,48,52.3,512940,0
2011-08-08,50,51.72,45.25,45.34,532064,0
2011-08-09,47.91,50.51,46.51,50.09,424313,0
2011-08-10,51.05,56.76,49.13,52.36,389662,0
2011-08-11,52.92,56.85,52.77,55.57,270295,0
2011-08-12,56.19,57.08,52.21,52.22,288121,0
2011-08-15,52.85,55.85,51.99,55.82,134123,0
2011-08-16,55.1,57.77,54.81,55.57,172014,0
2011-08-17,55.96,55.96,55.03,55.63,122168,0
2011-08-18,53.67,53.83,50.39,50.7,421558,0
2011-08-19,50.09,52.13,50.03,50.18,160437,0
2011-08-22,51.77,52.01,49.18,49.84,116138,0
2011-08-23,49.82,53.06,49.02,51.89,182488,0
2011-08-24,51.69,53.2,50.95,53.05,119686,0
2011-08-25,53.55,53.98,50,50.27,133347,0
2011-08-26,49.94,51.45,49.45,50.21,102958,0
2011-08-29,50.86,53.2,50.58,53.1,100621,0
2011-08-30,51.88,53.47,51.67,53.22,68759,0
2011-08-31,53.2,54.17,52.81,54.09,168200,0
2011-09-01,53.7,54.08,50.99,51.06,135865,0
2011-09-02,49.49,50.46,48.83,49.65,111431,0
2011-09-06,48.3,49.66,47.88,49.33,158188,0
2011-09-07,50.04,50.18,49.39,49.95,97508,0
2011-09-08,50.15,51.36,49.52,49.71,136356,0
2011-09-09,49.19,50.31,48.23,48.32,120264,0
2011-09-12,47.09,47.7,45.61,46.5,185652,0
2011-09-13,47.01,48.02,46.83,47.61,128291,0
2011-09-14,47.86,48.84,46.6,46.88,158107,0
2011-09-15,46.89,48.32,46.5,47.61,124908,0
2011-09-16,47.56,47.56,46.18,47.11,425301,0
2011-09-19,46.47,47.71,46.18,47.26,115755,0
2011-09-20,47.7,48,46.81,46.84,104735,0
2011-09-21,46.58,47.35,45.49,45.5,193294,0
2011-09-22,44.5,44.5,41.96,42.15,283357,0
2011-09-23,42.05,42.91,42.05,42.41,102373,0
2011-09-26,42.96,43.58,42.32,43.58,94497,0
2011-09-27,44.48,45,43.45,43.81,101302,0
2011-09-28,43.5,43.93,42.64,42.64,138301,0
2011-09-29,43.35,45.09,43.35,44.38,169243,0
2011-09-30,43.23,44.57,41.53,42.1,311086,0
2011-10-03,41.65,41.74,37.66,38.03,300854,0
2011-10-04,37.43,38.35,35.51,37.31,467513,0
2011-10-05,37.67,39.49,36.85,39.08,253754,0
2011-10-06,38.87,41.66,38.87,41.35,132153,0
2011-10-07,41.28,42.52,40.06,40.07,178169,0
2011-10-10,41.29,43.83,41.29,43.45,221458,0
2011-10-11,42.96,43.73,41.97,42.16,89011,0
2011-10-12,42.92,44,42.45,42.83,65534,0
2011-10-13,43.7,43.7,40.78,42,68169,0
2011-10-14,42.31,44.97,42.31,44.35,216230,0
2011-10-17,44.71,45.28,43.5,44.16,211331,0
2011-10-18,44.32,46.43,43.85,45.4,179019,0
2011-10-19,45.06,45.65,44,44.13,103423,0
2011-10-20,44,45.14,43.5,45,72117,0
2011-10-21,45.53,46.56,45.21,46.52,109619,0
2011-10-24,46.6,48.13,46.15,47.85,93871,0
2011-10-25,47.64,47.74,46.26,46.34,73401,0
2011-10-26,47.12,47.22,46.17,46.43,96329,0
2011-10-27,47.69,49.4,47.01,49,142502,0
2011-10-28,46.68,49.49,45,49.28,85223,0
2011-10-31,48.06,48.79,47.98,47.98,162368,0
2011-11-01,45.77,47,45.44,45.44,135167,0
2011-11-02,46.6,46.6,45.29,45.96,105005,0
2011-11-03,46.83,46.91,45.53,46,103087,0
2011-11-04,45.17,47.52,44.81,46.89,187327,0
2011-11-07,46.88,47.29,45.68,46.84,49069,0
2011-11-08,47.28,47.38,46.64,46.83,101795,0
2011-11-09,45.11,46.88,45.11,45.29,125892,0
2011-11-10,46.22,46.67,45.06,46.04,89135,0
2011-11-11,46.48,47.87,46.45,47.2,138325,0
2011-11-14,47.25,47.38,46.41,46.87,116575,0
2011-11-15,46.75,46.84,46.14,46.49,104816,0
2011-11-16,45.61,46.55,45.56,45.65,129927,0
2011-11-17,45.65,45.77,44.01,44.79,98660,0
2011-11-18,44.91,44.99,44.1,44.85,94650,0
2011-11-21,44.26,45.14,43.51,44.9,156821,0
2011-11-22,44.99,45.42,44.7,44.97,143753,0
2011-11-23,44.95,45.03,43.77,44.3,110608,0
2011-11-25,44.03,45,43.9,44.26,39670,0
2011-11-28,45.18,45.69,44.78,45.56,110642,0
2011-11-29,45.52,45.7,43.6,43.6,84860,0
2011-11-30,44.8,46.23,44.34,46.19,220052,0
2011-12-01,45.79,46.13,44.7,44.72,126932,0
2011-12-02,45.55,45.58,44.56,44.85,81974,0
2011-12-05,45.5,47.24,45.11,46.65,96882,0
2011-12-06,46.4,48.14,46.17,48,173129,0
2011-12-07,47.8,49.67,47.36,49.54,142815,0
2011-12-08,49.12,49.17,47.25,47.3,98952,0
2011-12-09,47.52,48.47,47.3,48.19,223562,0
2011-12-12,47.79,48.66,46.02,48.43,222080,0
2011-12-13,48.72,48.75,47.19,47.6,174950,0
2011-12-14,47.68,47.79,45.86,45.89,110784,0
2011-12-15,46.29,46.62,44.68,45.1,155823,0
2011-12-16,45.52,46.17,44.29,44.53,143396,0
2011-12-19,44.56,45.06,43.65,43.65,150309,0
2011-12-20,44.05,44.5,43.58,44.3,184245,0
2011-12-21,44.19,44.19,43.7,44,109521,0
2011-12-22,44,44.86,44,44.63,130834,0
2011-12-23,44.62,44.65,44.17,44.64,99694,0
2011-12-27,44.5,45.52,44.5,45.02,108946,0
2011-12-28,44.99,44.99,44.4,44.44,97899,0
2011-12-29,44.23,44.73,44.03,44.42,76708,0
2011-12-30,44.25,44.98,43.8,44.17,180230,0
2012-01-03,45.08,45.25,44.02,44.27,113556,0
2012-01-04,44.34,45.11,44.21,44.73,154311,0
2012-01-05,44.57,45.67,44.4,45.65,199016,0
2012-01-06,45.89,46.84,45.4,46.21,83595,0
2012-01-09,46.6,46.76,45.95,46.32,113926,0
2012-01-10,46.95,47.73,46.93,47.34,130913,0
2012-01-11,47.34,48.21,47.29,48.12,119090,0
2012-01-12,48.12,48.66,47.5,48.39,203849,0
2012-01-13,48.26,48.28,47.81,47.85,118400,0
2012-01-17,48.46,48.46,47,47.02,99317,0
2012-01-18,47.04,48.2,46.86,47.25,165651,0
2012-01-19,47.35,47.89,47.28,47.35,101501,0
2012-01-20,47.28,47.5,46.72,47.23,95174,0
2012-01-23,47.3,47.44,46.71,46.98,89883,0
2012-01-24,46.67,47.21,46.63,46.95,74976,0
2012-01-25,47,49.61,46.61,49.25,135751,0
2012-01-26,49.36,51.13,48.98,50.58,274851,0
2012-01-27,50.58,52.99,50.18,52.25,160559,0
2012-01-30,51.99,52.22,51.07,52.16,120451,0
2012-01-31,52.55,52.7,51.5,51.82,100743,0
2012-02-01,52.11,52.55,51.51,51.66,139495,0
2012-02-02,51.74,52.1,50.5,50.7,117792,0
2012-02-03,51.55,51.94,51.4,51.56,160966,0
2012-02-06,51.63,51.8,51.12,51.17,70347,0
2012-02-07,51.17,51.17,50.61,51.09,69087,0
2012-02-08,51.49,52.1,51.31,51.89,102893,0
2012-02-09,52,52.25,51.66,51.67,124857,0
2012-02-10,51.16,51.58,50.67,51.15,92527,0
2012-02-13,51.5,52.4,51.47,52.39,108660,0
2012-02-14,52.25,52.4,51.81,52.01,117163,0
2012-02-15,52.26,53.36,51.8,53.23,172915,0
2012-02-16,53.16,55.57,52.69,55.31,168851,0
2012-02-17,55.65,55.74,54.62,54.91,101632,0
2012-02-21,55,55.5,54.04,54.8,123509,0
2012-02-22,54.65,55.08,53.83,54.05,102070,0
2012-02-23,54.05,54.93,53.53,54.9,103306,0
2012-02-24,55,55.6,54.5,55.46,112265,0
2012-02-27,55.22,56.16,54.74,55.6,95300,0
2012-02-28,55.57,55.92,54.77,55.43,85535,0
2012-02-29,55.37,55.92,55.02,55.55,84742,0
2012-03-01,56.01,59.44,55.6,58.22,286519,0
2012-03-02,58.3,58.9,58,58.62,126351,0
2012-03-05,58.62,58.8,58.28,58.68,110481,0
2012-03-06,58.07,58.59,57.61,58.38,200025,0
2012-03-07,58.1,58.93,57.81,58.77,92758,0
2012-03-08,59,61.77,58.86,60.95,561560,0
2012-03-09,61.5,63.29,61.31,62.9,242189,0
2012-03-12,63.11,64.3,62.69,63.9,175897,0
2012-03-13,64.14,65.58,63.92,65.58,188687,0
2012-03-14,65.63,65.63,64,64.08,140860,0
2012-03-15,64,65.09,63.48,64.9,144086,0
2012-03-16,65.17,65.34,64.54,64.66,128896,0
2012-03-19,64.39,64.69,63.8,64.14,146400,0
2012-03-20,63.85,64.16,63.27,63.5,106879,0
2012-03-21,63.48,63.49,63,63.25,79108,0
2012-03-22,62.91,63.22,62.09,62.49,105898,0
2012-03-23,62.49,62.95,62.16,62.86,76115,0
2012-03-26,63.24,63.74,62.96,63.5,128197,0
2012-03-27,63.34,64.61,63.16,64.02,144418,0
2012-03-28,64,64.69,63.91,64.41,118199,0
2012-03-29,63.89,64.27,63.5,64,111337,0
2012-03-30,64.25,64.4,63.84,63.87,106525,0
2012-04-02,63.88,65.37,63.81,65.13,159057,0
2012-04-03,64.84,65.19,64.43,65.12,135720,0
2012-04-04,64.63,65.06,64,64.75,209368,0
2012-04-05,64.45,65.02,64.31,65,59418,0
2012-04-09,64.15,64.91,63.85,64.76,77689,0
2012-04-10,64.43,64.5,62.67,62.81,172581,0
2012-04-11,63.4,63.62,62.94,63.2,77969,0
2012-04-12,63.13,65.23,62.65,64.8,160863,0
2012-04-13,64.84,64.84,63.71,64,88387,0
2012-04-16,64.1,64.55,62.99,63.1,153728,0
2012-04-17,63.44,66.7,63.22,65.7,278605,0
2012-04-18,65.54,66,64.33,64.83,75009,0
2012-04-19,64.73,65.99,64.45,64.99,106314,0
2012-04-20,65.1,65.99,64.66,65.85,120151,0
2012-04-23,64.81,65.03,63.17,63.99,120401,0
2012-04-24,63.83,65.35,63.58,65.35,87090,0
2012-04-25,66.15,66.28,65.54,66.04,62267,0
2012-04-26,66.01,66.75,65.66,66.68,82902,0
2012-04-27,66.64,68.41,66.46,68.1,97500,0
2012-04-30,68.3,68.45,67.11,67.11,65658,0
2012-05-01,67,68.06,66.59,67.55,82823,0
2012-05-02,67.34,68.94,67.31,68.43,54024,0
2012-05-03,68.58,68.59,66.46,66.72,49707,0
2012-05-04,66.33,66.58,65.4,65.41,114736,0
2012-05-07,65.02,66.35,64.57,66.08,115695,0
2012-05-08,65.75,65.9,64.26,65.33,187986,0
2012-05-09,65.33,65.76,64.2,64.91,88848,0
2012-05-10,65.34,65.34,62.27,62.42,130270,0
2012-05-11,62.34,62.82,61.78,62.33,79167,0
2012-05-14,61.64,62.06,61.03,61.26,96610,0
2012-05-15,60.68,61.24,60.14,60.33,97312,0
2012-05-16,60.99,63.54,60.78,61.58,230214,0
2012-05-17,62.02,62.14,58.04,58.17,153087,0
2012-05-18,58.48,58.87,57.37,57.5,152778,0
2012-05-21,57.67,59.19,57.46,59,79191,0
2012-05-22,59.44,60.31,58.87,59.06,62370,0
2012-05-23,58.92,59.03,57.54,58,101103,0
2012-05-24,58.55,59.53,58.06,59.09,200158,0
2012-05-25,59.2,60.37,58.81,60.19,172087,0
2012-05-29,61.06,62.59,60.58,61.78,144198,0
2012-05-30,61.02,61.56,60.04,60.07,108421,0
2012-05-31,60.25,60.44,58.79,59.87,146770,0
2012-06-01,56.84,58.68,55.36,57.9,226566,0
2012-06-04,57.63,58.12,56.57,56.76,135791,0
2012-06-05,56.43,58.46,56.32,58.38,127086,0
2012-06-06,59.02,61.36,58.84,60.54,114110,0
2012-06-07,61,61.03,59.39,59.5,96478,0
2012-06-08,59.21,59.71,58.39,59.5,80495,0
2012-06-11,60.18,60.52,58.22,58.97,93654,0
2012-06-12,59.09,59.77,58.57,59.02,124464,0
2012-06-13,58.97,59.6,58.17,58.58,113389,0
2012-06-14,58.38,60.18,58.38,59.5,168554,0
2012-06-15,59.54,59.83,58.85,59.3,194836,0
2012-06-18,59.07,60.42,58.81,60.03,247097,0
2012-06-19,59.95,61.57,59.95,61.33,170921,0
2012-06-20,61.4,62.53,61.19,61.73,114591,0
2012-06-21,61.86,61.86,59.17,59.3,230915,0
2012-06-22,59.66,60.52,58.96,59.97,407489,0
2012-06-25,59.19,60.03,58.78,59.96,157457,0
2012-06-26,59.95,60.87,59.52,60.15,175315,0
2012-06-27,60.15,60.97,59.78,60.5,63416,0
2012-06-28,59.78,60.53,59.21,60.03,65472,0
2012-06-29,61,61.79,60.56,61.64,257056,0
2012-07-02,62,62.22,61.65,62.17,213458,0
2012-07-03,62.15,62.56,61.91,62.56,119405,0
2012-07-05,62.56,63.8,61.9,63.13,213241,0
2012-07-06,62.75,63.89,62,63.03,151564,0
2012-07-09,63.12,63.34,62.05,62.11,82103,0
2012-07-10,61.91,62.53,61.64,62.08,162596,0
2012-07-11,62.08,62.65,61.55,62.15,63917,0
2012-07-12,61.96,62.06,61.04,61.61,88238,0
2012-07-13,61.61,62.27,61.6,62.05,59945,0
2012-07-16,62,62,61,61.48,58300,0
2012-07-17,62.05,62.99,61.46,62.65,106538,0
2012-07-18,62.65,63.15,62.34,62.52,57081,0
2012-07-19,62.77,64.15,62.18,63.6,299647,0
2012-07-20,63.22,63.69,62.9,63.44,59923,0
2012-07-23,62.51,62.68,62.05,62.07,45480,0
2012-07-24,62.3,62.57,61.5,61.6,133594,0
2012-07-25,62.06,62.17,60.85,61.03,96071,0
2012-07-26,62,62.81,61.64,62.38,73232,0
2012-07-27,62.64,63.5,61.89,63.22,55461,0
2012-07-30,63,63.87,62.15,62.45,57441,0
2012-07-31,62.32,62.96,61.62,61.63,67235,0
2012-08-01,62.14,62.58,61.31,61.34,58445,0
2012-08-02,60.92,62.84,60.92,62.18,93508,0
2012-08-03,62.99,63.82,62.34,63.37,95553,0
2012-08-06,63.72,65.58,63.72,64.92,106612,0
2012-08-07,64.92,65.75,64.5,65.05,110863,0
2012-08-08,64.67,65.45,64.45,65.15,128882,0
2012-08-09,65.96,65.96,64.56,65.06,76251,0
2012-08-10,64.71,65.22,64.37,64.45,54829,0
2012-08-13,64.32,65.05,64.28,65.05,52028,0
2012-08-14,66.27,66.99,65.23,65.51,137459,0
2012-08-15,65.36,65.53,64.24,64.24,50876,0
2012-08-16,64.1,66.99,63.86,66.6,150159,0
2012-08-17,66.88,66.88,65.01,65.19,34509,0
2012-08-20,65.19,66.36,64.7,66,60180,0
2012-08-21,65.77,66.05,64.7,64.94,60042,0
2012-08-22,64.94,66,64.37,64.81,62944,0
2012-08-23,65.04,65.61,64.72,65.43,62942,0
2012-08-24,65.47,66.78,65.39,66.45,113870,0
2012-08-27,66.8,66.8,65.02,65.39,124134,0
2012-08-28,65.29,65.76,64.92,65.5,43102,0
2012-08-29,65.5,66.49,65.03,66.44,258153,0
2012-08-30,66.24,66.48,65.44,65.5,72624,0
2012-08-31,65.78,66,65.32,65.79,46293,0
2012-09-04,66.03,66.03,64.85,66,62098,0
2012-09-05,66,66,65.29,65.81,77287,0
2012-09-06,66,66.39,64.85,65.66,144655,0
2012-09-07,65.93,66.32,65.48,66.25,72868,0
2012-09-10,66.48,67.13,65.64,66.8,48185,0
2012-09-11,67.13,67.24,66.4,67.11,44313,0
2012-09-12,66.97,68.57,66.78,68.5,73069,0
2012-09-13,68.22,70.68,67.82,70.66,133613,0
2012-09-14,71.05,73.75,70.51,73.52,187998,0
2012-09-17,73.17,73.88,72.16,72.29,97800,0
2012-09-18,72.51,73.04,71.48,72.86,103498,0
2012-09-19,72.9,73.47,72.18,73.18,83605,0
2012-09-20,73,73,72.29,72.35,61085,0
2012-09-21,72.83,73.34,72.57,72.81,137110,0
2012-09-24,72.77,72.86,71.51,71.52,98017,0
2012-09-25,72.11,72.43,70.33,70.4,130257,0
2012-09-26,70.45,70.57,68.91,69.37,76385,0
2012-09-27,69.74,71.46,69.6,71.35,122026,0
2012-09-28,71.25,71.48,70.21,71.05,60017,0
2012-10-01,71.37,73.39,71.1,72.72,199672,0
2012-10-02,73.45,73.45,71.21,71.36,122749,0
2012-10-03,71.6,73.38,71.33,73.16,156142,0
2012-10-04,73.11,73.35,72.07,72.71,175381,0
2012-10-05,72.98,74.29,72.61,73.88,177359,0
2012-10-08,73.67,74.2,73.5,73.55,61866,0
2012-10-09,73.43,73.48,72.47,72.56,97750,0
2012-10-10,72.31,72.79,70.27,70.44,136047,0
2012-10-11,71.22,71.42,69.5,69.73,130106,0
2012-10-12,69.91,70.63,69.91,70.42,111690,0
2012-10-15,70.45,70.97,70.11,70.65,69552,0
2012-10-16,70.84,71.58,70.51,71.58,68544,0
2012-10-17,71.6,72.54,71.26,71.7,95470,0
2012-10-18,71.16,71.5,69.93,70.48,103746,0
2012-10-19,70.5,71.44,70.18,70.7,71795,0
2012-10-22,70.75,71.77,70.63,71.4,73644,0
2012-10-23,70.8,71.28,70.25,70.56,88180,0
2012-10-24,71,71,70.7,70.79,39855,0
2012-10-25,71.27,71.77,69.58,69.95,81742,0
2012-10-26,69.97,70.23,69.08,69.55,103944,0
2012-10-31,69.51,70.31,68.65,70,103547,0
2012-11-01,69.93,72.84,69.6,72.7,172682,0
2012-11-02,72.85,72.85,71,71.25,102275,0
2012-11-05,71.43,71.63,70.63,71.3,69980,0
2012-11-06,71.47,71.6,70.55,71.22,60462,0
2012-11-07,70.5,71.46,69.96,71.2,107353,0
2012-11-08,70.8,72.02,70.8,71.49,191750,0
2012-11-09,71.5,72.87,71.07,72.15,203738,0
2012-11-12,71.5,72.06,69.53,69.97,102147,0
2012-11-13,69.56,69.56,67.57,68.97,123546,0
2012-11-14,68.86,68.92,67.43,67.72,158548,0
2012-11-15,68,68.88,67.65,68,113324,0
2012-11-16,67.75,69.27,67.51,69.25,85400,0
2012-11-19,69.91,71.26,69.68,71.26,103192,0
2012-11-20,71.02,72.72,71.02,72.23,114306,0
2012-11-21,72.04,72.69,71.43,72.41,81069,0
2012-11-23,72.31,72.74,71.82,72.64,63653,0
2012-11-26,72.64,73.79,71.91,73.5,95273,0
2012-11-27,73.27,74.34,72.82,73.43,101802,0
2012-11-28,73.32,73.9,72.91,73.89,125795,0
2012-11-29,73.89,73.91,73.07,73.27,240470,0
2012-11-30,73.46,73.88,72.9,73.68,117327,0
2012-12-03,73.6,73.74,72.52,72.59,90291,0
2012-12-04,72.75,73.16,72.48,72.8,111611,0
2012-12-05,72.8,73.04,71.52,72.33,179562,0
2012-12-06,72.44,72.53,71.74,72.5,124034,0
2012-12-07,72.22,72.75,71.81,72.19,113452,0
2012-12-10,71.79,72.96,71.69,72.95,126113,0
2012-12-11,73.17,73.75,72.52,73.01,120154,0
2012-12-12,73.05,73.39,72.82,73.38,118643,0
2012-12-13,72.99,73.48,72.68,72.75,80961,0
2012-12-14,72.84,73.47,72.14,73,117074,0
2012-12-17,73.22,73.61,72.58,73.53,145123,0
2012-12-18,73.5,74.56,73.18,74.56,157497,0
2012-12-19,74.55,76.71,74.35,75.12,242554,0
2012-12-20,75.12,75.24,74.68,74.95,131719,0
2012-12-21,74.28,74.29,72.69,72.89,181739,0
2012-12-24,72.59,73,71.96,72.1,69693,0
2012-12-26,72.25,72.86,71.51,72.28,121668,0
2012-12-27,71.98,72.28,70.76,71.72,83313,0
2012-12-28,71.1,72.01,70.91,71.6,66394,0
2012-12-31,71.59,74.07,71.59,73.02,213675,0
2013-01-02,74.41,74.73,73.71,74.6,120434,0
2013-01-03,74.49,74.74,73.82,74.1,105054,0
2013-01-04,74,75.61,73.43,75.2,101882,0
2013-01-07,74.8,74.92,73.55,74.38,110816,0
2013-01-08,74.31,74.72,73.56,73.77,105145,0
2013-01-09,74,74.45,73.68,73.75,63334,0
2013-01-10,73.95,74.44,73.16,73.74,116827,0
2013-01-11,73.49,73.68,72.09,72.23,87019,0
2013-01-14,72.37,72.4,71.08,71.25,110441,0
2013-01-15,71.12,71.96,71,71.25,123700,0
2013-01-16,70.97,71.97,70.74,71.7,95245,0
2013-01-17,71.7,72.48,71.46,72,146914,0
2013-01-18,72.24,72.54,71.5,72.39,124694,0
2013-01-22,72.35,72.68,72,72.61,79329,0
2013-01-23,72.9,74.85,72.83,73.9,126300,0
2013-01-24,73.9,74.35,72.63,72.77,63416,0
2013-01-25,72.79,73.06,72.34,72.78,60880,0
2013-01-28,73,73.06,71.75,72.43,166143,0
2013-01-29,72.04,72.7,72.04,72.7,129294,0
2013-01-30,72.55,72.94,72,72.52,72194,0
2013-01-31,72.55,72.55,71.65,72,61507,0
2013-02-01,72.05,73.49,72.02,72.37,211538,0
2013-02-04,72.5,72.71,71.65,72,126922,0
2013-02-05,72.15,72.95,72.15,72.45,129611,0
2013-02-06,72.08,72.61,72.05,72.61,120501,0
2013-02-07,72.5,72.52,71.68,72.24,174835,0
2013-02-08,72.43,72.91,72.08,72.69,66048,0
2013-02-11,72.69,72.69,72.14,72.41,157251,0
2013-02-12,72.4,72.86,72.1,72.71,317898,0
2013-02-13,72.65,78.52,72.65,78.23,457798,0
2013-02-14,78.62,78.98,77,78.46,446013,0
2013-02-15,78.4,78.93,78.07,78.89,219652,0
2013-02-19,79.16,79.64,78.41,79,112387,0
2013-02-20,79.08,79.08,77.27,77.52,103185,0
2013-02-21,77.42,77.6,75.98,76.26,76921,0
2013-02-22,76.65,77.04,76.1,76.95,173825,0
2013-02-25,77.12,77.77,76.59,76.76,168072,0
2013-02-26,76.87,77.24,76.53,76.73,151341,0
2013-02-27,76.51,77.24,76.51,76.97,167151,0
2013-02-28,76.9,77.92,76.64,76.79,375250,0
2013-03-01,77,77.35,76.25,77.15,236283,0
2013-03-04,77.06,77.71,76.93,77.01,305812,0
2013-03-05,77.01,77.62,77,77.3,307513,0
2013-03-06,77.6,78.3,76.86,77,1948290,0
2013-03-07,77.25,79.96,77.25,79.57,397744,0
2013-03-08,80,80.88,79.67,80.38,140852,0
2013-03-11,80.85,82.37,80.43,81.94,188055,0
2013-03-12,82.06,83.14,81.76,81.81,108551,0
2013-03-13,82,82.24,80.96,81.07,64100,0
2013-03-14,81.07,82.09,81.07,81.86,139320,0
2013-03-15,81.86,81.97,80.53,81.8,249026,0
2013-03-18,81.46,82.37,81.34,82,130174,0
2013-03-19,82,82.94,81.55,82.44,99850,0
2013-03-20,82.57,83.6,82.24,83.3,81917,0
2013-03-21,83.11,84.03,82.9,83.97,141551,0
2013-03-22,83.68,84.07,83.18,83.41,272005,0
2013-03-25,83.41,83.99,82.45,82.47,76446,0
2013-03-26,82.45,84.42,82.44,83.72,127903,0
2013-03-27,83.7,83.7,82.86,83.59,59458,0
2013-03-28,83.61,84.1,82.84,83.81,119676,0
2013-04-01,83.77,84.34,83.5,84.25,183824,0
2013-04-02,84.23,85.2,83.97,83.98,157602,0
2013-04-03,84.11,84.33,82.72,83.62,171281,0
2013-04-04,83.87,87.15,83.35,86.4,213437,0
2013-04-05,85.29,86.41,84.92,86.03,110941,0
2013-04-08,86.25,89.12,86.14,88.18,147986,0
2013-04-09,88.7,88.8,87.31,87.43,92364,0
2013-04-10,87.3,88.77,87.3,88.77,115214,0
2013-04-11,88.59,89.98,88.33,89.33,107983,0
2013-04-12,89.1,89.98,88.37,89.81,130432,0
2013-04-15,89.52,89.62,87.13,87.23,199951,0
2013-04-16,87.5,89.86,87.39,89.85,162129,0
2013-04-17,89.53,89.6,88.4,88.91,303025,0
2013-04-18,88.91,89.21,88.37,89.01,103179,0
2013-04-19,89,89.08,88.63,88.75,97687,0
2013-04-22,88.7,89.04,88.36,88.92,146045,0
2013-04-23,88.92,90.24,88.91,90.24,175415,0
2013-04-24,89.99,93.42,89.92,93,200459,0
2013-04-25,93.28,94.15,92.21,93.55,123679,0
2013-04-26,93.65,94.99,93.29,94.35,91357,0
2013-04-29,94.73,94.73,92.67,93.48,121649,0
2013-04-30,93.12,94.6,93.1,94.38,62087,0
2013-05-01,94.58,95,93.88,94.85,134048,0
2013-05-02,95.14,95.45,94.5,95.44,153193,0
2013-05-03,96.18,97.35,95.87,96.91,95151,0
2013-05-06,96.9,101.42,96.5,99.37,181635,0
2013-05-07,99.6,100.79,99.02,100.7,105918,0
2013-05-08,100.94,102.88,100.62,102.28,88004,0
2013-05-09,102.4,102.49,101.44,101.71,43899,0
2013-05-10,102,102.19,100.53,101.86,89207,0
2013-05-13,101.95,102.16,101.37,101.61,141031,0
2013-05-14,101.86,103.46,101.77,102.72,214361,0
2013-05-15,102.9,104.1,102.53,104.04,152806,0
2013-05-16,104.4,106.82,104.4,106.52,159154,0
2013-05-17,107.5,110.68,107,110.66,189986,0
2013-05-20,110.94,111.11,108.28,108.42,282596,0
2013-05-21,109.09,109.89,107.65,108,273298,0
2013-05-22,107.86,108.71,101.02,102,230370,0
2013-05-23,100.08,101.57,97.16,100.2,334719,0
2013-05-24,99.94,102.3,98.56,102.03,270022,0
2013-05-28,103.05,106.47,102.75,105.5,234984,0
2013-05-29,105.26,105.51,101.17,102.15,143266,0
2013-05-30,101.97,102.92,100.28,100.85,92871,0
2013-05-31,100.16,101.74,99,99.6,159533,0
2013-06-03,99.87,101.2,98.76,100.15,97879,0
2013-06-04,101.12,101.91,100,100.22,117929,0
2013-06-05,100.15,100.8,97.69,97.72,335179,0
2013-06-06,97.87,101.9,97.87,101.77,298492,0
2013-06-07,101.92,106.14,100.74,105.78,192696,0
2013-06-10,105.7,106.84,104.99,106.55,235211,0
2013-06-11,104.85,105.7,104.08,104.17,177678,0
2013-06-12,105.97,105.97,100.29,100.31,414230,0
2013-06-13,100.33,105.15,100.33,103.46,256594,0
2013-06-14,103.85,108.53,102.95,106.26,217644,0
2013-06-17,107.15,110.48,106.4,109.69,243482,0
2013-06-18,109.71,110.47,108.86,109.07,188774,0
2013-06-19,109.22,109.63,107.82,108.15,209148,0
2013-06-20,106.78,107.83,102.28,102.53,263678,0
2013-06-21,102.74,105.32,102.6,105.1,335018,0
2013-06-24,103.22,105.46,102.05,103.88,247850,0
2013-06-25,105.29,106.99,103.09,106.72,156649,0
2013-06-26,107.82,110.69,107.05,110.46,216178,0
2013-06-27,111.37,113.79,109.68,113.4,314567,0
2013-06-28,113,113.66,111.33,112.09,649390,0
2013-07-01,112.46,113.99,111.62,112.43,270165,0
2013-07-02,111.62,112.46,110.27,110.91,155238,0
2013-07-03,110,112.3,109.33,112.3,87049,0
2013-07-05,113.34,113.34,109.62,110.91,300790,0
2013-07-08,111.16,113.66,111.16,112.83,288987,0
2013-07-09,113.81,116.4,112.96,115.42,178594,0
2013-07-10,115.42,116.28,113.48,114.61,82498,0
2013-07-11,116.6,117.43,115.75,116.98,106075,0
2013-07-12,116.81,118.86,116.42,117.01,74015,0
2013-07-15,117.06,117.62,114.36,114.55,79690,0
2013-07-16,114.12,114.49,111.55,113.59,133267,0
2013-07-17,114.12,115.07,112.98,114.99,73922,0
2013-07-18,114.88,115.98,113.81,115.27,118888,0
2013-07-19,115.31,115.62,113.76,114.39,98419,0
2013-07-22,114.16,114.5,112.15,113.27,114244,0
2013-07-23,113.3,113.67,110.23,111.04,165338,0
2013-07-24,111.29,111.81,108.57,110.53,391295,0
2013-07-25,110.05,110.67,109.02,109.64,107566,0
2013-07-26,109.34,110,107.92,109,121959,0
2013-07-29,108.68,109.06,107.98,108.34,75564,0
2013-07-30,108.69,109.46,108.1,109.2,129221,0
2013-07-31,109.21,110.55,107.62,109.21,93152,0
2013-08-01,110.56,111.1,108.4,110.84,170120,0
2013-08-02,110.69,111.93,110.23,111.7,90944,0
2013-08-05,110.8,113.63,110.67,113.12,97093,0
2013-08-06,112.85,113.39,110.02,110.27,78541,0
2013-08-07,108.5,109.97,107.85,108.92,64794,0
2013-08-08,113.52,113.52,109.16,112.05,73839,0
2013-08-09,111.65,112.76,111.08,111.72,59751,0
2013-08-12,111.42,111.47,108.99,109.96,93238,0
2013-08-13,110,110.62,106.74,106.85,137038,0
2013-08-14,106.85,108.05,104.72,106.7,208545,0
2013-08-15,105.48,105.93,102.29,102.44,183688,0
2013-08-16,103.01,106.34,103.01,104.38,133290,0
2013-08-19,104.77,104.78,101.01,101.52,188343,0
2013-08-20,101.41,105.66,101.15,105.13,218691,0
2013-08-21,105.07,105.95,103.38,105.44,272936,0
2013-08-22,106.65,107.21,105,107.21,126879,0
2013-08-23,107.31,107.9,105.55,107.74,43213,0
2013-08-26,108.09,108.54,106.04,106.46,49886,0
2013-08-27,105.52,106.31,104.65,105.29,107606,0
2013-08-28,104.75,104.75,103.01,103.19,87964,0
2013-08-29,103.27,104.68,103.03,104.22,77073,0
2013-08-30,104.5,104.78,100.35,102.2,122525,0
2013-09-03,106.9,106.93,103.18,104.38,161008,0
2013-09-04,104.17,106.35,104.17,105.47,228065,0
2013-09-05,106.22,106.22,103.37,103.77,142028,0
2013-09-06,104.83,106.07,102.86,104.18,55665,0
2013-09-09,104.52,108.59,104.5,108.09,184456,0
2013-09-10,109.03,110.17,108.38,109.72,98267,0
2013-09-11,109.69,111.3,108.81,110.47,60624,0
2013-09-12,111,111.81,108.32,108.5,82166,0
2013-09-13,108.4,109.71,107.28,107.44,63332,0
2013-09-16,109,109.56,107.59,107.86,80084,0
2013-09-17,108.2,108.5,107.4,108.01,95404,0
2013-09-18,108.73,111.79,107.4,111.25,181423,0
2013-09-19,112.33,113.15,109.54,109.75,127151,0
2013-09-20,110.05,110.05,107.88,108.6,143727,0
2013-09-23,108.6,109.8,106.43,108.41,126519,0
2013-09-24,108.63,110.71,107.56,109.85,162729,0
2013-09-25,110.25,114.78,109.87,114.06,155537,0
2013-09-26,114.67,114.7,113.36,114.01,83966,0
2013-09-27,112.93,114.71,112.37,114.1,69689,0
2013-09-30,113.2,113.2,111.12,112.37,80201,0
2013-10-01,112.16,116.97,112.16,116.53,137406,0
2013-10-02,116.26,116.71,114.7,115.69,104332,0
2013-10-03,116.3,116.84,113.92,116.35,99244,0
2013-10-04,115.86,117.37,115.53,116.96,98927,0
2013-10-07,116,116.98,115.32,115.91,66201,0
2013-10-08,115.24,116.2,111.64,112.32,113488,0
2013-10-09,112.66,112.66,107.74,108.28,204728,0
2013-10-10,109.65,112.82,109.65,112.18,108704,0
2013-10-11,111.8,113.13,110.8,112.74,94052,0
2013-10-14,112.4,114.4,111.46,113.71,113839,0
2013-10-15,113.32,114.1,111.12,111.12,167957,0
2013-10-16,112.24,113.27,111.47,112.69,77195,0
2013-10-17,112.75,115.8,112.4,115.53,118531,0
2013-10-18,115.53,115.79,114.38,114.73,127965,0
2013-10-21,114.75,114.87,113.22,113.99,103635,0
2013-10-22,114.04,116.99,114.04,116.77,80430,0
2013-10-23,116.67,118.45,115.75,117.87,127978,0
2013-10-24,118,121.65,117.75,121.13,437895,0
2013-10-25,121.13,121.68,119.61,120,86901,0
2013-10-28,119.5,120.18,118.26,119.23,149256,0
2013-10-29,119.12,119.49,117.03,118.72,74443,0
2013-10-30,118.5,118.62,116.28,117.23,55374,0
2013-10-31,116.45,117.75,116.11,117.05,78600,0
2013-11-01,116.78,118.58,115.28,116.78,82782,0
2013-11-04,118.12,118.12,116.24,116.99,52686,0
2013-11-05,116.63,117.97,115.9,117.4,79529,0
2013-11-06,118.21,118.5,115.58,116.26,65672,0
2013-11-07,116.96,116.96,112.76,113.62,112730,0
2013-11-08,112.01,114.44,110.05,113.28,123106,0
2013-11-11,113.54,115.35,113.31,114.41,79238,0
2013-11-12,114.41,115,111.04,111.67,80426,0
2013-11-13,111.42,112.53,110.2,110.75,175030,0
2013-11-14,110,113.47,110,111.29,116423,0
2013-11-15,111.09,111.31,110.18,110.5,215000,0
2013-11-18,110.73,111.49,109.76,110,198691,0
2013-11-19,109.65,110.32,107.07,107.5,118822,0
2013-11-20,107.65,108.44,105.51,105.97,86133,0
2013-11-21,107.56,110.61,107.37,110.39,442619,0
2013-11-22,110.7,114.01,110.32,113.75,209793,0
2013-11-25,114.09,114.73,110.91,111.17,141507,0
2013-11-26,111.05,111.55,110.18,110.81,132197,0
2013-11-27,111.17,113.52,110.56,113.08,95607,0
2013-11-29,113.47,114.23,112.84,114.12,499238,0
2013-12-02,114.37,115.28,113.49,115.04,143758,0
2013-12-03,115.76,116.18,114.09,114.13,170854,0
2013-12-04,114.44,115.56,110.34,111.67,194594,0
2013-12-05,111.65,113.76,110.54,110.81,261318,0
2013-12-06,112,112.84,110.83,111.59,131016,0
2013-12-09,111.65,112.19,110.6,111.3,119184,0
2013-12-10,110.42,111.39,110.33,110.53,133939,0
2013-12-11,110.92,110.98,109.1,109.57,166908,0
2013-12-12,109.17,110,108.26,108.79,252265,0
2013-12-13,108.64,110.56,107.82,109.93,150271,0
2013-12-16,110.25,112.87,110.03,111.49,159657,0
2013-12-17,111.32,112.13,110.31,110.58,124495,0
2013-12-18,110.17,112.81,109.43,112.44,156179,0
2013-12-19,112.37,112.6,110.43,111.84,123452,0
2013-12-20,112.34,113.33,110.66,113.27,140577,0
2013-12-23,114.12,116.25,114,116.22,115758,0
2013-12-24,116.22,117.74,115.61,117.69,48814,0
2013-12-26,118.27,118.27,116.63,117.43,81484,0
2013-12-27,117.36,117.55,116.01,116.51,66554,0
2013-12-30,116.41,118.65,116.27,118.54,106206,0
2013-12-31,118.64,120.17,118.29,120.1,1640699,0
2014-01-02,119.12,120.81,116.22,118.04,171364,0
2014-01-03,117.5,119.67,117.5,119.29,102447,0
2014-01-06,119.91,119.91,117.6,119.21,121879,0
2014-01-07,119.42,121.15,118.22,119.73,106404,0
2014-01-08,119.96,121.51,118.9,121.03,125005,0
2014-01-09,121.65,122.83,120.9,122.05,119225,0
2014-01-10,122.33,123.12,121.26,122.38,103137,0
2014-01-13,122.33,123.31,119.95,120.36,1635509,0
2014-01-14,120.45,122.84,120.35,122.51,85653,0
2014-01-15,122.33,123.99,121.36,122,121030,0
2014-01-16,122,122.71,121.54,122.66,136803,0
2014-01-17,122.9,124.87,122.28,123.07,311445,0
2014-01-21,124.5,124.5,123.11,123.66,396347,0
2014-01-22,124.25,125.98,124.25,125.63,98090,0
2014-01-23,124.43,126.93,124.43,126.7,133128,0
2014-01-24,126,126.41,122.5,123.63,211220,0
2014-01-27,123.78,124.76,119.04,122.01,151723,0
2014-01-28,122.31,125.21,122.23,125,141212,0
2014-01-29,124.23,125.81,123.03,124.82,155112,0
2014-01-30,125.96,125.96,123.83,124.14,141834,0
2014-01-31,122.99,125.78,122.24,124.77,108205,0
2014-02-03,124.59,125.73,119.99,120.52,125756,0
2014-02-04,121.38,124.48,121,122.53,158244,0
2014-02-05,122.6,122.6,119.37,122.11,193448,0
2014-02-06,122.69,126.6,122.58,126.27,138887,0
2014-02-07,127.29,128.17,125.29,126.11,116297,0
2014-02-10,126.51,127.62,125.13,126.85,83155,0
2014-02-11,126.81,129.9,126.81,128.5,98188,0
2014-02-12,128.5,132.64,128.5,130.9,172883,0
2014-02-13,129.81,130.83,128.48,128.58,136666,0
2014-02-14,128.74,129.27,127.24,129.01,114411,0
2014-02-18,129.46,132.84,129.14,132.68,107861,0
2014-02-19,132.49,134.34,131.63,132,127566,0
2014-02-20,132.52,133.68,131.67,132.6,140196,0
2014-02-21,133.16,135.05,133,134.94,155842,0
2014-02-24,134.99,137.27,134.27,136.18,153811,0
2014-02-25,136.56,136.56,134.3,135.59,119102,0
2014-02-26,135.81,136.26,134.62,135.3,144346,0
2014-02-27,135.28,136.81,134.58,135.22,85932,0
2014-02-28,136.5,139.38,135.27,138.03,754192,0
2014-03-03,136.44,139.85,135.81,139.7,119638,0
2014-03-04,140.81,142.64,140.34,141.55,130599,0
2014-03-05,141.35,142.87,140.21,142.55,173193,0
2014-03-06,142.58,146.57,141.69,146.57,225329,0
2014-03-07,147,147.72,143.18,144.46,162886,0
2014-03-10,143.73,145.12,141.8,142.89,169399,0
2014-03-11,142.7,145.29,142.04,144.63,204805,0
2014-03-12,143.65,145.61,142.65,145.49,126861,0
2014-03-13,146.32,146.41,144.58,145.39,243518,0
2014-03-14,144.99,146.96,144.83,145.24,148079,0
2014-03-17,145.89,146.99,144.05,144.56,174788,0
2014-03-18,144.59,145.6,143.35,143.65,157149,0
2014-03-19,143.83,144.64,140.35,141.9,128854,0
2014-03-20,141.5,142.42,140.11,141.62,89921,0
2014-03-21,141.88,144.44,141.88,143.97,308432,0
2014-03-24,144.58,144.98,140.94,141.43,124882,0
2014-03-25,142.59,142.59,140.5,140.68,73601,0
2014-03-26,140.73,140.75,137.88,138.91,289700,0
2014-03-27,138.39,139.7,138.25,139.15,143159,0
2014-03-28,139.54,141.25,138.67,140.37,118664,0
2014-03-31,141.16,142.71,140.14,142.71,160712,0
2014-04-01,142.9,144.65,142.37,143.33,150770,0
2014-04-02,143.75,145.74,143,145.14,208467,0
2014-04-03,144.58,145.24,144.2,144.6,123883,0
2014-04-04,145.25,146.65,143.81,144.34,177922,0
2014-04-07,144,144,139.92,140.39,221905,0
2014-04-08,140.35,143.65,139.49,143.45,237707,0
2014-04-09,143.46,143.85,142.06,142.84,113069,0
2014-04-10,142.7,142.86,139.81,140.68,171616,0
2014-04-11,140,142.87,140,141.12,175401,0
2014-04-14,141.44,141.76,137.51,139.28,227602,0
2014-04-15,139.61,140.85,136.73,137.84,222908,0
2014-04-16,138.19,140.7,138.19,140.52,164303,0
2014-04-17,140.6,140.68,138.48,140.15,161821,0
2014-04-21,140.81,141.47,139.41,141.1,126505,0
2014-04-22,141,144.56,140.31,143.88,182917,0
2014-04-23,144.11,144.11,141.4,141.64,101274,0
2014-04-24,142.08,143.05,140.2,141.93,76972,0
2014-04-25,141.6,141.6,138.93,139.18,82536,0
2014-04-28,140.28,141.14,138,139.6,118038,0
2014-04-29,139.88,141.23,139.43,140.7,199606,0
2014-04-30,141.53,142.76,140.47,142.76,115259,0
2014-05-01,142.46,144.37,141.87,144.07,119833,0
2014-05-02,144.37,147.36,143.99,146.34,103739,0
2014-05-05,146,148.15,144.27,147.5,88941,0
2014-05-06,148.47,148.59,147.39,147.87,177791,0
2014-05-07,148.2,148.76,147.1,148.57,142454,0
2014-05-08,147.73,149.66,147.73,149.11,211293,0
2014-05-09,148.73,148.93,145.32,146.16,266394,0
2014-05-12,146.41,149.29,145.69,148.85,112401,0
2014-05-13,149.57,149.69,147.12,147.36,180849,0
2014-05-14,146.98,147.96,146.33,146.75,59759,0
2014-05-15,145.48,146.54,145.22,146.26,134495,0
2014-05-16,146.5,146.5,144.87,145.9,144678,0
2014-05-19,145.9,151.55,145.9,151.27,135117,0
2014-05-20,151.18,151.18,147.79,148.62,151223,0
2014-05-21,148.7,149.75,146.91,147.64,114791,0
2014-05-22,147.7,148.94,147,148.68,43793,0
2014-05-23,148.8,149.17,147.27,149.07,102114,0
2014-05-27,149.83,150.23,148.8,149.33,141311,0
2014-05-28,149.01,149.16,146.96,147.15,131943,0
2014-05-29,147.36,148.11,145.78,147.58,84818,0
2014-05-30,147.65,148.46,146.11,148.08,110200,0
2014-06-02,148,148,145.9,146.96,96370,0
2014-06-03,146.53,148.97,145.89,148.64,81102,0
2014-06-04,148.45,148.66,146.5,146.77,117123,0
2014-06-05,146.71,149.4,145.87,148.67,106434,0
2014-06-06,149.41,150.24,148.92,149.21,82877,0
2014-06-09,149.02,149.26,147.45,147.56,109566,0
2014-06-10,147.33,148.45,146.12,148,106700,0
2014-06-11,147.82,147.92,146.16,147.78,87143,0
2014-06-12,147.53,147.66,146.25,146.69,124586,0
2014-06-13,146.85,147.37,145.5,146.96,80355,0
2014-06-16,146.89,147.34,145.44,146.97,76056,0
2014-06-17,146.11,147.94,145.82,146.93,53455,0
2014-06-18,146.85,148.25,146.48,147.31,90544,0
2014-06-19,146.14,150.1,146.14,149.54,60300,0
2014-06-20,149.6,149.6,147.41,148.58,134797,0
2014-06-23,149.37,149.74,147.9,149.52,61223,0
2014-06-24,149.59,152.28,148.34,150.82,92274,0
2014-06-25,150.33,152.16,149.76,151.71,64407,0
2014-06-26,151.77,153.21,150.27,152.56,70881,0
2014-06-27,152.5,158.11,151.54,158.11,530203,0
2014-06-30,157.8,158.02,155.83,157.83,155110,0
2014-07-01,157.8,158.98,156.85,157.65,102379,0
2014-07-02,157.64,158.7,156.22,157.5,91800,0
2014-07-03,157.4,157.4,153.34,154.74,176833,0
2014-07-07,154.03,155.06,153.34,154.9,105676,0
2014-07-08,154.75,154.75,153.06,153.81,67644,0
2014-07-09,154,155.89,153.14,155.89,39575,0
2014-07-10,155.12,155.12,152.9,153.03,137835,0
2014-07-11,153.03,153.5,152.8,153.37,71343,0
2014-07-14,153.74,156.04,153.59,155.85,42197,0
2014-07-15,154.95,155.75,154.07,154.58,37018,0
2014-07-16,154.88,154.88,152.97,153.68,60446,0
2014-07-17,153.52,154.25,150.77,151,134374,0
2014-07-18,151.05,152.72,151.05,151.77,77026,0
2014-07-21,151.92,152.31,150.22,151.62,60285,0
2014-07-22,151.81,151.98,150.43,150.68,73491,0
2014-07-23,151.54,151.54,149.84,150.69,98607,0
2014-07-24,151.05,152.84,150.39,152.63,86422,0
2014-07-25,151.69,152.34,151.16,151.81,32374,0
2014-07-28,151.75,151.96,150.59,151.09,48859,0
2014-07-29,151,151.2,148.91,149.06,167113,0
2014-07-30,148.76,150.72,147.38,148.07,140871,0
2014-07-31,146.5,147.76,144.83,145.42,170703,0
2014-08-01,145.29,146.63,143.77,146.12,108957,0
2014-08-04,146.69,147.87,146.12,147.14,112448,0
2014-08-05,146.91,147.66,145.33,145.81,66440,0
2014-08-06,145.54,150.43,145.05,149.61,153654,0
2014-08-07,150.81,150.99,149.22,149.99,123769,0
2014-08-08,151.37,156,150.5,155.15,174869,0
2014-08-11,156.27,156.78,155.07,155.2,113591,0
2014-08-12,154.8,156.37,154.75,155.65,78246,0
2014-08-13,156.12,159.86,156.12,159.19,141902,0
2014-08-14,159.05,159.46,157.88,158.44,78442,0
2014-08-15,158.77,159.63,157.95,159.11,68150,0
2014-08-18,159.92,159.99,158.74,159.96,138248,0
2014-08-19,159.92,160.62,159.91,160,99755,0
2014-08-20,159.32,160.09,158.9,159.1,124410,0
2014-08-21,159.53,160.02,158.22,158.22,78679,0
2014-08-22,158.08,158.26,156.56,156.82,121420,0
2014-08-25,157.32,158.87,156.54,158.14,60921,0
2014-08-26,158.64,159.87,157.3,159.47,69181,0
2014-08-27,159.26,159.67,157.98,158,69943,0
2014-08-28,157.81,157.97,156.5,156.7,67666,0
2014-08-29,156.44,158.44,156.37,158.37,49394,0
2014-09-02,158.6,158.77,157.64,158.3,53025,0
2014-09-03,158.53,158.9,156.58,157.33,118678,0
2014-09-04,157.89,157.89,154.51,155.43,51900,0
2014-09-05,155.02,156,154.22,155.25,91131,0
2014-09-08,154.75,155.67,154.39,155.09,76345,0
2014-09-09,154.8,155.35,153.9,154.16,102243,0
2014-09-10,153.79,154.32,152.46,153.15,77083,0
2014-09-11,152.97,154.17,151.6,153.97,44222,0
2014-09-12,153.65,153.65,150.14,150.94,63510,0
2014-09-15,150.94,152.24,150.07,151.72,90769,0
2014-09-16,152.16,152.49,150.83,151.44,98756,0
2014-09-17,151.15,152.26,150.06,151.09,91281,0
2014-09-18,151.84,152.65,150.73,152.26,126456,0
2014-09-19,153.17,154.08,150.78,153.37,220084,0
2014-09-22,152.74,152.74,150.42,151.11,90477,0
2014-09-23,151.12,151.45,148.66,148.74,83407,0
2014-09-24,149.12,150.73,148.53,149.5,79238,0
2014-09-25,149,149.41,147.73,148.92,64931,0
2014-09-26,148.33,150.6,148.33,150.24,90388,0
2014-09-29,149.4,151.29,148.32,151.22,69669,0
2014-09-30,151.1,151.66,149.91,150,102182,0
2014-10-01,150.75,150.75,144.04,144.6,143640,0
2014-10-02,144,145.99,142.73,145.07,110327,0
2014-10-03,146.4,148.39,145.98,147.06,76249,0
2014-10-06,147.36,148.5,145.12,145.18,89544,0
2014-10-07,144.19,145.48,143.09,143.09,110587,0
2014-10-08,143.02,145.5,142.83,145.49,57330,0
2014-10-09,145.15,146.46,142.05,142.36,94570,0
2014-10-10,141.6,142.84,137.41,137.67,102925,0
2014-10-13,137.84,140.13,128.01,128.12,251194,0
2014-10-14,128.91,131.56,128.25,130.68,202160,0
2014-10-15,129.35,131.47,126.14,130.14,151022,0
2014-10-16,129.86,136.99,128.51,136.68,193228,0
2014-10-17,139.29,140.91,137.03,137.56,130082,0
2014-10-20,137.28,138.37,134.92,136.8,157146,0
2014-10-21,137.07,141.21,136.86,140.73,91599,0
2014-10-22,141.73,142.84,138.56,138.76,79983,0
2014-10-23,140.34,141.11,138.97,140.51,465337,0
2014-10-24,141.59,145.45,140.81,144.96,133245,0
2014-10-27,144.96,145.58,142.7,144.8,75791,0
2014-10-28,144.61,146.25,143.8,146.12,97665,0
2014-10-29,146.45,146.45,143.55,143.92,91085,0
2014-10-30,143.2,145.53,143.13,144.15,111984,0
2014-10-31,145.97,147.52,144.21,147.38,86190,0
2014-11-03,147.94,150.72,147.73,148.56,103115,0
2014-11-04,147.93,148.1,145.07,145.85,79130,0
2014-11-05,146.5,148.61,144.23,148.31,146068,0
2014-11-06,148.09,151.25,148.05,150.32,150647,0
2014-11-07,150.54,151.86,148.64,149.47,113876,0
2014-11-10,149.68,150.96,145.33,145.39,144100,0
2014-11-11,145.76,147.54,145.5,147.03,119866,0
2014-11-12,146.6,148.7,145.47,145.61,131652,0
2014-11-13,145.6,146.42,142.52,142.95,115061,0
2014-11-14,142.09,143.83,142.01,143.68,85980,0
2014-11-17,142.9,144.08,142.71,143.3,98476,0
2014-11-18,143.3,146.03,142.9,145.19,97130,0
2014-11-19,145.24,146.58,143.91,145.92,124159,0
2014-11-20,145.46,148.73,145,148.26,124310,0
2014-11-21,149.74,150.15,148.65,149.87,68646,0
2014-11-24,151.77,151.77,147.91,148.33,92831,0
2014-11-25,148.36,149.96,147.15,148.75,93406,0
2014-11-26,149.12,150.2,148.91,149.1,93627,0
2014-11-28,148,148,146.04,146.04,69907,0
2014-12-01,145.75,147.14,142.5,142.61,160077,0
2014-12-02,143.02,143.85,142.05,143.26,122670,0
2014-12-03,142.84,143.74,139.79,140.56,247605,0
2014-12-04,140.59,141.25,139.12,140.4,129346,0
2014-12-05,140.06,141.5,139.41,141.45,159729,0
2014-12-08,141.45,143.18,136.9,137.66,159666,0
2014-12-09,136.75,137.02,130.51,134.82,336567,0
2014-12-10,134.5,134.59,131,132.3,169060,0
2014-12-11,132.85,133.89,130.29,130.41,230410,0
2014-12-12,130.42,130.8,127.3,127.3,215660,0
2014-12-15,128,128.46,123.92,125.09,194868,0
2014-12-16,123.82,124.88,119.3,121.07,413042,0
2014-12-17,121.83,129.91,121.07,129.26,239450,0
2014-12-18,132.03,133.49,129.8,132,255539,0
2014-12-19,131.9,132.93,130.65,132.12,170446,0
2014-12-22,132.35,133.04,131.34,132.76,150605,0
2014-12-23,132.85,133.43,131.55,132.72,109175,0
2014-12-24,133.18,135.25,133.07,133.21,59524,0
2014-12-26,133.17,134.56,132.5,133.9,55153,0
2014-12-29,133.8,134.72,132.26,132.63,92867,0
2014-12-30,131.83,132.72,130.88,131.87,96810,0
2014-12-31,131.9,132.49,130.1,130.42,120227,0
2015-01-02,130.58,131.12,128.65,130.55,125073,0
2015-01-05,129.72,129.9,124.72,125.26,234012,0
2015-01-06,125,127.44,119.25,120.38,453849,0
2015-01-07,122.27,122.88,120.5,121.6,292715,0
2015-01-08,123.72,125.3,122.74,125.27,206293,0
2015-01-09,125.24,126.9,124.51,125.9,175268,0
2015-01-12,125.8,126.4,122.86,122.96,178725,0
2015-01-13,123.85,124.04,116.13,117.74,309211,0
2015-01-14,116.03,119.22,115.75,119.13,349224,0
2015-01-15,120,120,114.8,115.11,264130,0
2015-01-16,116,118.99,114.39,118.9,136329,0
2015-01-20,119.38,119.5,115.56,116.13,180136,0
2015-01-21,116,118.1,115.51,117.3,147673,0
2015-01-22,117.61,120.23,116.04,120.22,147927,0
2015-01-23,120,121.47,118.86,121.2,224563,0
2015-01-26,121.38,126.86,121.38,126.48,338060,0
2015-01-27,126.37,128.33,124.66,128.01,185098,0
2015-01-28,129.27,129.74,126.96,128.48,226845,0
2015-01-29,127.44,130.64,126.38,130.51,188273,0
2015-01-30,130.48,131.25,129.72,130.63,181514,0
2015-02-02,131.22,132.07,130.66,132.07,223045,0
2015-02-03,132.78,135.68,132.64,135.62,287660,0
2015-02-04,134.84,135.83,130.69,130.99,327111,0
2015-02-05,131.98,133.54,131.42,133.19,156441,0
2015-02-06,132.9,133.6,132.34,132.83,224088,0
2015-02-09,133.11,135.51,132.45,134.26,232006,0
2015-02-10,135.46,135.46,131.47,133.75,333725,0
2015-02-11,133.87,134.11,132.21,133.52,305942,0
2015-02-12,134.02,138.11,133.48,138,295581,0
2015-02-13,138,145.22,138,144.41,377894,0
2015-02-17,144.11,146.65,143.16,145.55,278314,0
2015-02-18,146.04,146.43,142.64,143.54,171756,0
2015-02-19,143.61,144.67,142.86,143.99,125390,0
2015-02-20,143.37,144.79,143.03,144.37,154341,0
2015-02-23,143.85,144.8,142.4,144.21,169977,0
2015-02-24,143.9,147.18,143.78,147.02,249132,0
2015-02-25,147,149.7,146.18,149.38,330520,0
2015-02-26,148.43,149.8,147,148.2,233012,0
2015-02-27,149.05,150.24,147.44,149.79,241518,0
2015-03-02,150.92,151.48,147.87,150.14,305400,0
2015-03-03,149.57,150.39,147.79,148.3,179500,0
2015-03-04,147.85,149.22,147.33,148.31,307900,0
2015-03-05,148.38,150.58,147.93,148.52,188900,0
2015-03-06,147.27,148.57,144.89,145.11,201800,0
2015-03-09,145.14,145.9,143.25,144.3,171700,0
2015-03-10,143.16,144.97,141.6,143.65,248200,0
2015-03-11,143.37,145.83,143.12,144.67,203300,0
2015-03-12,145.47,146.39,144.25,146.13,137900,0
2015-03-13,145.87,147,144.86,146.88,177700,0
2015-03-16,147.4,148.31,145.8,147.63,103500,0
2015-03-17,147.13,148,146.59,147.59,97200,0
2015-03-18,147.29,152.6,146.94,151.89,189400,0
2015-03-19,151.17,153.8,150.33,153.25,208400,0
2015-03-20,154.93,155.92,152.69,153.71,212200,0
2015-03-23,153.66,155.8,152.61,152.63,142500,0
2015-03-24,152.6,153.28,151.09,151.71,169600,0
2015-03-25,151.6,152.33,149.5,150,174700,0
2015-03-26,148.8,152.86,148.8,150.97,153800,0
2015-03-27,150.44,154.16,150.44,153.83,164700,0
2015-03-30,154.8,155.72,154.16,155.26,107800,0
2015-03-31,154.63,155.61,154.2,155.02,157446,0
2015-04-01,155.13,155.37,153.15,153.71,187000,0
2015-04-02,153.99,156.46,153.71,156.19,192200,0
2015-04-06,155.73,159.65,154.25,159.12,212500,0
2015-04-07,158.92,158.92,154.93,155.18,127315,0
2015-04-08,155.36,155.97,153.29,154.76,92100,0
2015-04-09,154.21,155.51,152.72,154.5,130059,0
2015-04-10,154.88,156.78,153.62,154.29,117100,0
2015-04-13,154.05,154.23,152.22,152.92,83500,0
2015-04-14,152.63,154,151.33,152.3,90000,0
2015-04-15,152.58,154.75,151.43,153.57,121199,0
2015-04-16,152.87,154.57,152.5,154.15,73390,0
2015-04-17,153.62,154.14,151.3,153.38,87200,0
2015-04-20,152.58,154.27,151.85,152.49,88899,0
2015-04-21,152.72,153.07,151.26,152.11,67793,0
2015-04-22,152.21,152.25,149.79,150.37,77881,0
2015-04-23,150.04,152.73,149.34,152.14,94000,0
2015-04-24,152.78,154.9,152.15,154.16,111700,0
2015-04-27,154.94,156.74,152.5,153.63,80500,0
2015-04-28,154,154.16,152.24,153.3,80200,0
2015-04-29,152.67,153.71,151.22,151.98,66100,0
2015-04-30,151.27,151.27,147.2,148.47,136100,0
2015-05-01,148.66,154.22,148.66,150.86,152300,0
2015-05-04,151,152.21,149.81,150.4,59600,0
2015-05-05,150.7,152.25,146.95,147.59,92000,0
2015-05-06,148.46,148.46,145.67,146.97,82168,0
2015-05-07,146.82,149.98,146.68,149.69,113328,0
2015-05-08,151.17,154.99,151.17,154.45,106500,0
2015-05-11,154.01,154.55,149.03,149.83,136400,0
2015-05-12,149.83,149.83,145.01,147.23,122645,0
2015-05-13,148,149.22,145.63,147.21,147800,0
2015-05-14,147.91,150.36,147.91,149.55,84600,0
2015-05-15,149.5,149.5,147.9,148.12,129000,0
2015-05-18,148,148.7,147.61,147.92,130761,0
2015-05-19,148.52,149,147.1,148.32,135400,0
2015-05-20,149.18,151.63,147.7,149.9,87100,0
2015-05-21,149.55,150.48,148.28,149.72,90100,0
2015-05-22,149.55,149.69,147.38,148.62,58100,0
2015-05-26,147.81,148.86,147.24,148.55,99023,0
2015-05-27,148.21,148.65,146.32,148,143600,0
2015-05-28,147.35,148.99,146.54,148.67,93987,0
2015-05-29,148.93,148.94,146.73,147.29,190100,0
2015-06-01,147.66,147.66,144.53,144.82,189082,0
2015-06-02,144.25,145.16,143.93,144.14,120783,0
2015-06-03,144.6,146.35,143.22,144.59,130600,0
2015-06-04,143.58,144.59,141.95,142.99,145400,0
2015-06-05,142.66,145.1,141.81,144.59,141000,0
2015-06-08,144.1,144.81,143.03,143.78,120300,0
2015-06-09,143.73,145,142.67,144.81,122958,0
2015-06-10,144.18,149.23,144.14,147.82,128770,0
2015-06-11,148.22,149.39,147.38,147.98,157155,0
2015-06-12,147.77,148.35,146.62,146.81,76100,0
2015-06-15,145.77,146.58,144.46,146.15,78600,0
2015-06-16,145.67,145.94,144.03,144.4,78300,0
2015-06-17,144.5,145.78,143.05,145.45,97800,0
2015-06-18,145.98,148.49,145.98,147.67,114800,0
2015-06-19,147.69,148.07,145.92,147.67,118700,0
2015-06-22,148.09,149.11,146.98,147.55,89500,0
2015-06-23,147.42,147.42,145.36,146.18,119128,0
2015-06-24,146.13,147.48,143.33,144.34,116400,0
2015-06-25,144.5,145.57,142.78,144.24,94300,0
2015-06-26,144.83,146.76,143.13,146.75,176600,0
2015-06-29,145.7,146.75,141.94,142.06,175700,0
2015-06-30,143.24,145.12,143.03,143.54,226082,0
2015-07-01,144.01,145.71,143.16,143.97,169200,0
2015-07-02,144.09,145.25,142.44,142.81,110600,0
2015-07-06,142.09,144.6,141.81,142.65,189300,0
2015-07-07,143.08,145.03,141.86,144.88,145200,0
2015-07-08,142.97,144.43,140.61,140.88,148300,0
2015-07-09,142.21,143.35,140.26,141.08,126200,0
2015-07-10,142.26,142.26,140.19,140.96,144100,0
2015-07-13,141.91,143.15,140.68,141.66,157400,0
2015-07-14,141.34,143.24,141,142.41,112762,0
2015-07-15,142.03,142.62,139.85,140.26,138727,0
2015-07-16,141.41,141.98,140,140.19,104000,0
2015-07-17,140,140.99,139.31,140.32,93700,0
2015-07-20,140.29,140.91,137.86,138.08,119300,0
2015-07-21,138.25,138.63,136.1,136.54,135600,0
2015-07-22,136.29,137.99,135.19,137.07,113700,0
2015-07-23,137.37,138.67,134.54,134.9,161600,0
2015-07-24,135,135.78,131.81,132.56,192200,0
2015-07-27,131.58,134.36,130.93,132.73,198100,0
2015-07-28,133.24,135.82,133.08,134.56,173900,0
2015-07-29,134.5,135.59,133.12,135.5,103000,0
2015-07-30,133.54,135.44,133.54,135.23,74800,0
2015-07-31,134.99,137.94,134.9,135.96,101000,0
2015-08-03,135.68,136.65,135.05,135.99,79718,0
2015-08-04,136.2,137.47,134.13,134.5,141000,0
2015-08-05,134.87,136.14,131.61,133.21,91100,0
2015-08-06,133.17,134.6,131.05,132.11,112745,0
2015-08-07,133.18,135.79,133.18,135.5,116900,0
2015-08-10,136.24,137.77,135.76,137.56,95500,0
2015-08-11,136,138.71,135.13,138.13,114470,0
2015-08-12,137.1,137.75,135.01,137.26,75300,0
2015-08-13,136.76,138.9,136.62,137.72,77800,0
2015-08-14,137.29,139.18,137.29,138.01,110300,0
2015-08-17,137.35,139.15,136.04,138.49,139700,0
2015-08-18,137.75,139.81,137.05,137.08,131300,0
2015-08-19,135.97,137.64,135.8,136.27,119900,0
2015-08-20,135,135.48,130.48,130.77,376500,0
2015-08-21,129.14,129.88,126.02,126.5,340100,0
2015-08-24,122.42,124.62,119,121.8,485386,0
2015-08-25,124.41,124.41,116.59,116.98,314900,0
2015-08-26,118.17,121.16,117.5,120.9,335200,0
2015-08-27,122.4,127.11,121.53,125.84,350300,0
2015-08-28,125.37,127.3,125.37,126.24,167900,0
2015-08-31,125.91,127.03,124.62,125.59,187800,0
2015-09-01,123.29,124.67,120.12,120.65,299100,0
2015-09-02,121.94,124.39,120.1,124.39,211800,0
2015-09-03,124.82,126.65,124.12,125.55,135200,0
2015-09-04,124.2,125.62,123.08,124.51,220300,0
2015-09-08,125.86,128,125.21,127.36,263000,0
2015-09-09,128.58,129.14,122.72,122.93,172500,0
2015-09-10,122.87,123.95,120.5,123.2,236255,0
2015-09-11,123.03,123.03,120.68,121.73,192500,0
2015-09-14,121.87,121.87,119.3,120,153200,0
2015-09-15,120.24,121.84,119.55,121.66,227000,0
2015-09-16,122.07,123.53,121.19,122.97,255900,0
2015-09-17,123.18,123.96,121.84,122.47,191487,0
2015-09-18,120.94,122.18,118.85,119.27,271900,0
2015-09-21,119.5,122.37,119.5,120.93,421400,0
2015-09-22,119.74,121.72,119.45,120.84,269300,0
2015-09-23,120.84,121.36,119.72,120.29,120500,0
2015-09-24,119.61,121.12,118.46,120.73,185143,0
2015-09-25,121.76,121.8,119.74,120.25,106600,0
2015-09-28,119.5,119.5,115,115.52,240632,0
2015-09-29,115.82,116.13,112.01,112.52,282600,0
2015-09-30,114.29,114.77,112.29,114.74,211000,0
2015-10-01,114.96,116.82,113.87,116.7,249400,0
2015-10-02,115.18,118.42,114.6,118.14,155300,0
2015-10-05,119.31,122.92,118.71,122.5,176859,0
2015-10-06,122.33,123.05,120.65,121.06,181000,0
2015-10-07,121.61,124.91,121.48,123.77,150100,0
2015-10-08,123.77,124.11,122.46,123.57,86500,0
2015-10-09,123.23,125.01,123.03,124.16,88500,0
2015-10-12,124.33,124.73,121.91,122.66,92854,0
2015-10-13,121.96,123.63,121.24,122.28,120400,0
2015-10-14,122.11,123.31,121.97,122.68,85000,0
2015-10-15,123.42,125,122.7,124.7,133100,0
2015-10-16,125.18,126.6,124.72,125.57,143500,0
2015-10-19,125.3,127.89,124.9,127.48,114078,0
2015-10-20,127.4,130.22,126.8,128.97,122045,0
2015-10-21,129.38,130.28,124.89,125.48,246700,0
2015-10-22,126.07,126.36,123.18,124.97,190000,0
2015-10-23,125.47,125.47,122.78,124.56,97400,0
2015-10-26,124.33,124.9,122.2,123.16,104900,0
2015-10-27,122.88,123.23,121.61,121.99,166000,0
2015-10-28,122.27,127.02,121.45,125.69,131300,0
2015-10-29,125.2,125.97,124.04,125.19,102300,0
2015-10-30,125.32,125.86,123.42,123.58,122200,0
2015-11-02,124.19,128.15,124.06,128.13,130682,0
2015-11-03,127.63,127.95,125.67,126.85,74400,0
2015-11-04,127.34,127.88,124.44,125.02,96954,0
2015-11-05,124.94,125.82,123.55,124.39,186000,0
2015-11-06,124.27,125.7,123.01,123.67,206800,0
2015-11-09,123.31,123.96,120.44,123.39,171196,0
2015-11-10,124,130.87,123.16,128.76,293600,0
2015-11-11,129.25,129.57,125.75,127.37,146000,0
2015-11-12,126.52,126.52,123.41,123.81,103400,0
2015-11-13,123.69,124.39,121.62,121.8,111900,0
2015-11-16,122.17,122.85,121.64,121.79,255100,0
2015-11-17,122.03,122.48,120.01,121.6,202500,0
2015-11-18,121.51,124.87,121.49,123.62,187100,0
2015-11-19,123.63,124.67,121.21,124.25,158400,0
2015-11-20,124.95,125.55,123.95,124.64,103800,0
2015-11-23,124.45,125.56,123.81,124.76,87200,0
2015-11-24,123.95,124.56,122.71,124.51,118400,0
2015-11-25,124.81,125.14,123.93,124.9,102400,0
2015-11-27,124.57,125.99,124.57,125.7,37500,0
2015-11-30,126,126.15,122.92,123.79,158400,0
2015-12-01,124,125.03,122.32,123.85,93409,0
2015-12-02,123.66,123.84,121.47,121.75,159542,0
2015-12-03,121.75,121.8,117.42,118.37,130705,0
2015-12-04,118.01,119.74,117.17,118.57,151600,0
2015-12-07,118.09,119.36,117.76,118.08,179600,0
2015-12-08,116.56,117.08,114.72,115.47,185447,0
2015-12-09,114.94,116.95,112.37,114.88,149000,0
2015-12-10,114.86,115.15,113.33,114.59,96400,0
2015-12-11,113.59,113.99,112.63,113.14,145800,0
2015-12-14,112.9,113.02,108.16,109.15,217461,0
2015-12-15,109.77,112.7,109.62,112.64,227400,0
2015-12-16,113.26,115.81,112.66,115.15,248600,0
2015-12-17,115.56,115.56,111.82,113.18,143400,0
2015-12-18,112.82,112.82,109.03,109.05,228700,0
2015-12-21,109.88,110.35,107.32,108.49,139300,0
2015-12-22,109.1,110,107.91,109.97,159300,0
2015-12-23,110.88,113.53,110.38,113.12,92700,0
2015-12-24,112.84,115.05,112.59,113.53,103283,0
2015-12-28,112.91,113.09,110.93,112.49,79177,0
2015-12-29,112.99,113.87,111.93,112.83,81526,0
2015-12-30,112.65,113.09,111.54,112.45,123694,0
2015-12-31,111.74,114.7,111.74,113.16,138035,0
2016-01-04,111.35,111.8,107.61,109.14,195872,0
2016-01-05,109.59,110.5,107.13,108,140825,0
2016-01-06,105.87,107.27,104,107,331709,0
2016-01-07,104.82,105.33,103.57,104.5,291598,0
2016-01-08,104.87,106.13,104.29,104.38,190320,0
2016-01-11,104.82,105.41,103.7,103.9,322177,0
2016-01-12,104.39,104.39,97.3,98.83,248757,0
2016-01-13,98.97,99.69,89.31,90.78,439623,0
2016-01-14,91.23,98.7,87.82,97.19,415284,0
2016-01-15,95.3,96.7,93.25,95.56,316788,0
2016-01-19,96.56,96.56,93.87,93.99,304000,0
2016-01-20,92.29,96.205,89.6,95.07,389906,0
2016-01-21,95.19,98.78,94.43,97.1,264390,0
2016-01-22,98.91,99.98,94.12,96.56,389687,0
2016-01-25,95.95,96.2201,91.57,91.85,338155,0
2016-01-26,92.21,94.37,91.9,94.18,183194,0
2016-01-27,93.53,96.07,93.02,94.19,195030,0
2016-01-28,95.48,96.44,91.485,92.61,139526,0
2016-01-29,93.13,95.14,92.34,95.03,226418,0
2016-02-01,94.19,94.59,92.115,93.45,115760,0
2016-02-02,91.86,92.7999,90.0001,90.12,121421,0
2016-02-03,90.86,91.28,88.54,90.58,259640,0
2016-02-04,90.62,94.22,90.61,93.15,174258,0
2016-02-05,92.72,93.72,89.92,90.39,133205,0
2016-02-08,89.18,89.18,84.553,85.99,173105,0
2016-02-09,84.68,87.08,83.22,83.97,195130,0
2016-02-10,84.7,87.25,84.62,85.33,265624,0
2016-02-11,83.5,84.25,79.33,81.34,244357,0
2016-02-12,81.9,86.3,81.76,85.03,227932,0
2016-02-16,86.59,87.91,84.61,87.59,131612,0
2016-02-17,88.62,91.59,88.5501,90.61,249609,0
2016-02-18,90.54,92.218,90.1,91.47,237399,0
2016-02-19,91.04,92.74,90,91.29,128177,0
2016-02-22,92.87,94.08,92.035,93.17,156337,0
2016-02-23,93,94.0899,90.56,91.45,110230,0
2016-02-24,90.17,92.1,88.02,91.69,169457,0
2016-02-25,92.2,92.902,90.2301,92.02,113183,0
2016-02-26,92.5,94.76,91.59,94.19,149870,0
2016-02-29,94.33,94.84,91.6901,92.79,148563,0
2016-03-01,93.83,95.68,92.12,95.62,188580,0
2016-03-02,95.5,98.25,95.08,98.13,117216,0
2016-03-03,97.98,101.16,97.38,101.04,178155,0
2016-03-04,101.28,102.435,99.41,100.8,155210,0
2016-03-07,100.42,101.37,98.65,100.22,180879,0
2016-03-08,99.64,100.21,96.105,96.53,158518,0
2016-03-09,97,99.98,96.36,99.09,142996,0
2016-03-10,100.45,100.45,94.1,96.29,166661,0
2016-03-11,97.2,99.8,96.93,99.17,128269,0
2016-03-14,98.73,99.24,97.06,98.8,159679,0
2016-03-15,98,98.49,97,97.75,205613,0
2016-03-16,97.28,97.8,95.44,97.43,177799,0
2016-03-17,98.69,107.72,98.69,106.1,339479,0
2016-03-18,106.39,108.06,103.87,104.97,250718,0
2016-03-21,104.91,106.19,101.94,106.1,158674,0
2016-03-22,105.18,106.12,103.79,104.94,222808,0
2016-03-23,103.47,104.44,100.06,100.12,175757,0
2016-03-24,99.15,101.08,98.03,100.97,194741,0
2016-03-28,101.06,101.945,99.31,100.15,123997,0
2016-03-29,99.53,101.02,99.17,100.86,156807,0
2016-03-30,101.84,104.24,101.02,103.13,196790,0
2016-03-31,102.87,106.3,101.28,105.89,226667,0
2016-04-01,104.66,104.66,101.05,103.56,312198,0
2016-04-04,103.48,104.28,102.61,103.56,184916,0
2016-04-05,102.34,103.56,101.26,101.8,231768,0
2016-04-06,101.94,103.19,101.5,103.09,133025,0
2016-04-07,102,102.64,98.0101,98.43,154596,0
2016-04-08,99.42,101.07,98.8,100.01,129673,0
2016-04-11,100.9,103.2,100.82,101.55,190112,0
2016-04-12,101.96,102.73,100.86,102.63,146736,0
2016-04-13,102.94,105.05,102.8,104.78,186715,0
2016-04-14,104.55,105.32,103.47,103.98,176517,0
2016-04-15,103.84,103.84,102.68,102.78,163842,0
2016-04-18,102,103.22,101.68,102.88,153547,0
2016-04-19,103.64,103.95,101.88,102.91,157937,0
2016-04-20,102.89,103.41,102.035,102.9,230771,0
2016-04-21,103.33,103.774,102.505,102.85,142665,0
2016-04-22,102.85,105.62,102.85,105.62,199771,0
2016-04-25,105.74,106.68,105.4,106.48,203862,0
2016-04-26,106.87,109.88,105.57,109.11,203405,0
2016-04-27,108.72,110.455,108.72,109.83,142305,0
2016-04-28,109.09,109.09,105.2,105.89,168664,0
2016-04-29,105.38,106.75,104.26,105.17,125869,0
2016-05-02,107.04,109.83,105.9,106.47,132454,0
2016-05-03,105.75,107.635,104.1,105.65,133656,0
2016-05-04,104.83,106.17,103.89,105.55,148075,0
2016-05-05,106.15,107.635,104.44,104.99,128085,0
2016-05-06,104.44,105.44,104.22,104.98,62114,0
2016-05-09,104.71,104.96,103.29,104.71,153988,0
2016-05-10,105.01,105.89,104.97,105.38,105769,0
2016-05-11,104.82,105.59,104.82,105.27,214533,0
2016-05-12,105.28,105.7,101.89,103.61,122470,0
2016-05-13,105.24,106.37,103.27,105,191330,0
2016-05-16,104.7,107.19,104.66,106.02,135745,0
2016-05-17,106.05,106.68,105.16,106.05,169213,0
2016-05-18,106,106.56,103.13,104.36,102694,0
2016-05-19,103.08,104.99,101.03,103.35,107135,0
2016-05-20,103.69,106.995,103.41,106.95,88518,0
2016-05-23,106.71,107.36,105.87,106.61,113414,0
2016-05-24,107.42,108.995,106.38,108.01,110710,0
2016-05-25,108.75,109.76,108.48,109.03,117088,0
2016-05-26,109.16,109.49,107.62,108.05,138097,0
2016-05-27,107.98,109.25,107.53,108.55,85449,0
2016-05-31,108.49,110.4,108.09,109.26,142269,0
2016-06-01,108.62,110.466,106.84,110.34,100663,0
2016-06-02,109.72,111.58,109.5,111.58,83117,0
2016-06-03,111.38,112.31,109.855,112.25,118893,0
2016-06-06,112.88,115.35,110.87,114.89,172735,0
2016-06-07,115.25,116.029,113.61,114.51,206189,0
2016-06-08,114.52,116.501,114.3,115.61,146836,0
2016-06-09,114.84,116.03,112.84,113.96,249735,0
2016-06-10,112.83,114.57,112.83,113.56,189996,0
2016-06-13,112.56,114.13,112.56,112.8,184167,0
2016-06-14,112.29,113.695,110.68,111.51,165686,0
2016-06-15,112.07,115.3,111.81,113.07,128896,0
2016-06-16,112.17,114.46,110.91,113.38,92953,0
2016-06-17,113.39,115.12,112.91,113.11,127920,0
2016-06-20,114.93,115.254,114.45,114.71,170611,0
2016-06-21,114.86,115.17,113.09,114.71,153021,0
2016-06-22,114.53,115.595,114.12,115.21,147087,0
2016-06-23,116.43,116.96,114.87,115.41,263240,0
2016-06-24,110.96,113.16,110.773,112.38,519250,0
2016-06-27,110.54,111.89,108.49,108.54,422244,0
2016-06-28,110.18,111.86,109.51,110.67,81600,0
2016-06-29,111.75,113.9,111.27,112.78,110737,0
2016-06-30,113.19,114.38,111.44,114.32,125654,0
2016-07-01,114.66,115.24,112.274,113.12,112960,0
2016-07-05,112.78,113.34,110.76,111.28,90241,0
2016-07-06,110.49,111.455,109.73,110.85,283961,0
2016-07-07,110.88,112.4,110.49,111.25,102682,0
2016-07-08,112.49,114.05,111.81,113.93,102936,0
2016-07-11,114.51,115.61,114.51,114.94,104776,0
2016-07-12,115.53,117.59,115.53,116.53,166300,0
2016-07-13,116.54,117.53,115.66,116.4,100676,0
2016-07-14,117.3,117.3,115.86,116.65,148295,0
2016-07-15,116.2,116.75,115.26,116.35,67360,0
2016-07-18,116.57,116.74,115.58,116.34,89154,0
2016-07-19,116.33,116.74,115.93,116.49,63995,0
2016-07-20,116.39,117.49,116.1,116.73,191661,0
2016-07-21,116.79,117.45,116.18,116.69,117307,0
2016-07-22,116.52,117.9,115.6,117.15,179437,0
2016-07-25,116.97,117.97,115.97,116.1,145346,0
2016-07-26,115.89,117.7,115.78,117.62,54983,0
2016-07-27,117.6,118.7,117.26,118.69,81203,0
2016-07-28,118.83,120.33,118.83,119.76,105794,0
2016-07-29,119.7,120,118.23,119.46,74911,0
2016-08-01,119.32,119.85,118.37,118.82,103963,0
2016-08-02,118.93,119.98,117.18,118.69,98812,0
2016-08-03,118.19,119.68,117.69,119.27,109096,0
2016-08-04,119.15,119.35,117.97,118.95,77887,0
2016-08-05,119.45,120.78,118.29,120.48,76620,0
2016-08-08,121.09,123.99,120.611,121.71,98396,0
2016-08-09,121.45,121.74,120.19,120.57,88432,0
2016-08-10,120.59,121.68,118.3,118.61,96207,0
2016-08-11,118.49,118.49,116.58,116.84,133537,0
2016-08-12,116.64,116.985,115.82,116.11,89000,0
2016-08-15,116.29,118.04,116.24,116.48,75901,0
2016-08-16,116.04,116.97,115.64,116,134135,0
2016-08-17,116.43,116.43,114.35,115.9,117921,0
2016-08-18,115.97,117.37,115.97,116.78,80423,0
2016-08-19,115.98,116.745,114.69,115.54,112797,0
2016-08-22,115.07,116.21,115.07,115.94,114604,0
2016-08-23,116.15,118.28,116.12,117.74,102308,0
2016-08-24,117.35,118.26,115.72,115.85,84508,0
2016-08-25,115.99,117.34,115.99,117,92794,0
2016-08-26,117.97,118.325,116.68,117.76,146273,0
2016-08-29,117.93,118.87,117.93,118.51,78840,0
2016-08-30,118.73,119.72,118.11,119.64,81412,0
2016-08-31,119.24,119.24,117,118.22,130115,0
2016-09-01,117.76,119.33,117.46,118.39,104958,0
2016-09-02,117.89,119.28,117.89,119.05,57843,0
2016-09-06,119.37,119.37,116.61,118.12,115578,0
2016-09-07,117.7,119.8,116.63,118.82,128458,0
2016-09-08,117.12,118.89,116.945,117.85,85158,0
2016-09-09,117.12,117.94,115.01,116,170055,0
2016-09-12,115.5,116.86,114.761,116.24,106678,0
2016-09-13,115.81,116.48,112.61,113.03,243592,0
2016-09-14,113.45,114.75,111.723,112.53,116186,0
2016-09-15,112.11,113.11,111.96,113,91654,0
2016-09-16,112.99,113.69,112.53,113.26,169323,0
2016-09-19,113,113.96,112.79,113.43,96654,0
2016-09-20,113.53,113.705,112.65,113.47,114248,0
2016-09-21,113.44,115.64,113.025,115.59,160245,0
2016-09-22,115.76,116.88,115.01,116.34,88779,0
2016-09-23,115.66,116.49,115.42,115.62,68739,0
2016-09-26,114.56,115.665,113.93,113.99,59304,0
2016-09-27,113.98,114.365,112.93,113.44,75414,0
2016-09-28,113.39,115.97,113.1,115.9,90709,0
2016-09-29,113.97,115.2,113.385,114.14,85331,0
2016-09-30,114.16,115.12,113.18,114.5,98797,0
2016-10-03,114.09,114.85,112.63,113.59,123576,0
2016-10-04,113.78,114.34,112.22,112.89,81703,0
2016-10-05,112.94,114.39,112.56,113,138877,0
2016-10-06,113.09,113.09,111.84,112.08,73156,0
2016-10-07,112.3,113.28,111.38,111.64,150377,0
2016-10-10,112.97,113.8,112.461,113.36,86426,0
2016-10-11,113.25,114.475,110.24,110.39,73073,0
2016-10-12,110.33,111.97,110.02,110.47,56525,0
2016-10-13,109.52,110.27,108.49,109.84,73685,0
2016-10-14,109.53,110.646,107.87,108.28,102769,0
2016-10-17,108.05,109.66,107.27,107.76,79119,0
2016-10-18,108.43,108.47,106.85,107.39,113173,0
2016-10-19,107.78,109.2,107.01,108.66,126520,0
2016-10-20,108.63,108.63,107.07,107.77,82608,0
2016-10-21,107.28,108.33,106.28,108.3,85290,0
2016-10-24,108.86,110.31,108.37,110.18,104167,0
2016-10-25,110.14,110.16,109.16,109.41,136537,0
2016-10-26,109,109.51,107.83,108.08,107992,0
2016-10-27,108.46,108.46,106.41,107.06,78976,0
2016-10-28,107.11,108.185,106.23,106.78,84254,0
2016-10-31,106.62,109.98,106.06,109.83,136205,0
2016-11-01,109.8,109.9,106.15,107.31,264096,0
2016-11-02,107.23,107.25,104.04,104.61,141946,0
2016-11-03,104.47,105.43,103.96,104.29,75194,0
2016-11-04,104.38,105.83,104.04,104.83,134378,0
2016-11-07,106,108.77,105.04,107.49,162267,0
2016-11-08,104.13,106.62,102.15,103.3,165927,0
2016-11-09,101.93,107.15,101.32,106.05,230228,0
2016-11-10,106.8,108.12,106.29,106.38,124742,0
2016-11-11,106.62,108.77,105.19,107.97,164418,0
2016-11-14,108.85,109.83,106.555,108.29,120890,0
2016-11-15,108.13,109.19,106.52,108.45,137075,0
2016-11-16,107.83,109.025,106.84,107.4,121477,0
2016-11-17,107.61,109.36,106.81,108.9,138797,0
2016-11-18,109.38,109.5,107.77,108.43,98986,0
2016-11-21,108.98,109.325,107.84,108.63,110612,0
2016-11-22,108.93,110.39,108.34,109.92,110466,0
2016-11-23,109.75,110.69,109.45,110.48,84323,0
2016-11-25,110.87,110.87,110.43,110.5,36809,0
2016-11-28,110.21,112.25,110.21,111.5,135099,0
2016-11-29,111.5,113.9,111.34,113.1,161180,0
2016-11-30,114,114.93,112.48,113.8,233141,0
2016-12-01,114,115.8,113.645,114.29,205949,0
2016-12-02,114.06,115,113.48,113.99,138499,0
2016-12-05,114.3,117.6,113.95,117.07,176465,0
2016-12-06,117,117.91,116.31,117.4,161052,0
2016-12-07,117,118.52,116.76,118.01,114621,0
2016-12-08,118,119.13,117.24,118.84,139524,0
2016-12-09,118.89,120.25,118.01,118.33,106484,0
2016-12-12,117.23,117.427,115.08,115.4,122703,0
2016-12-13,115.09,115.26,113.22,114.53,137821,0
2016-12-14,114,114.53,112.99,113.9,248732,0
2016-12-15,114,115.74,112.995,114.78,164860,0
2016-12-16,115.86,117.605,114.95,115.94,223742,0
2016-12-19,115.44,116.98,115,115.88,75582,0
2016-12-20,115.68,116.16,115,115.08,89133,0
2016-12-21,114.66,115.83,114.26,114.61,120057,0
2016-12-22,114.44,114.594,113.34,114.24,131083,0
2016-12-23,114.76,115.83,114.07,114.89,96395,0
2016-12-27,114.32,115.88,113.96,115.26,109485,0
2016-12-28,115.7,115.755,113.82,114.57,116662,0
2016-12-29,114.39,115.63,113.62,114.74,93060,0
2016-12-30,115.05,115.05,113.79,114.1,94903,0
2017-01-03,114.1,114.1,110.11,110.53,327943,0
2017-01-04,110.67,114.46,110.67,113.69,409835,0
2017-01-05,113.88,114.39,112.22,112.78,175713,0
2017-01-06,113.23,113.5,111.06,111.24,154912,0
2017-01-09,111.07,111.07,109.07,109.24,177832,0
2017-01-10,109.63,110.38,109.02,109.97,141510,0
2017-01-11,110,110,107.85,108.05,128758,0
2017-01-12,108.18,108.18,106.04,107.15,254476,0
2017-01-13,107.53,108.97,106.42,108.2,75946,0
2017-01-17,107.62,107.92,106.405,106.54,87608,0
2017-01-18,106.36,106.67,105.69,106.37,133531,0
2017-01-19,106.37,107.07,105.08,105.57,127868,0
2017-01-20,105.46,106.28,105.15,105.9,174414,0
2017-01-23,106,106.51,104.63,105.33,197643,0
2017-01-24,105.69,106.9,104.9,106.6,147653,0
2017-01-25,107.23,108.26,106.7,108,180884,0
2017-01-26,107.74,109.39,107.41,108.7,133175,0
2017-01-27,108.38,109.31,106.9,108.22,113139,0
2017-01-30,108.46,108.46,105.6,106.33,118583,0
2017-01-31,105.84,106.8,105.29,106.61,104663,0
2017-02-01,107.11,107.87,106.465,107.08,141273,0
2017-02-02,107.01,108.02,106.18,107.9,107858,0
2017-02-03,108.44,109.8,108.18,109.7,105276,0
2017-02-06,109.79,111.78,109.49,110.68,170807,0
2017-02-07,110.45,110.98,109.27,110.3,75338,0
2017-02-08,109.7,110.54,108.21,110.23,104049,0
2017-02-09,109.8,110.32,108.83,110.2,222473,0
2017-02-10,110.7,113.14,109.975,112.58,162210,0
2017-02-13,113.27,113.69,111.17,113.63,171730,0
2017-02-14,113.46,114.52,112.84,114.46,190664,0
2017-02-15,114.32,116.385,113.34,116,214349,0
2017-02-16,116.5,116.58,115.9,116.35,181720,0
2017-02-17,116.3,117.46,115.54,117.08,152800,0
2017-02-21,117.1,117.6,116.08,116.39,128000,0
2017-02-22,116,116.51,115.46,115.88,109024,0
2017-02-23,115.97,116.61,114.79,116.56,134894,0
2017-02-24,115.34,116.595,115.15,116.01,215858,0
2017-02-27,116,118.39,115.72,118.31,185475,0
2017-02-28,117.75,117.94,116.25,116.37,182721,0
2017-03-01,116.67,118.85,116.67,118.16,174708,0
2017-03-02,118.24,118.56,117,117.17,114550,0
2017-03-03,117,117.75,116.5,117.53,99129,0
2017-03-06,117.11,117.24,116.2,116.94,121966,0
2017-03-07,116.46,116.97,116.13,116.33,85681,0
2017-03-08,116.33,116.82,115.77,115.81,164688,0
2017-03-09,115.65,117,115.12,115.42,139725,0
2017-03-10,115.75,117.185,115.5,116.2,169764,0
2017-03-13,116.15,117.39,115.88,116.9,122077,0
2017-03-14,116.11,116.11,115.01,115.28,96224,0
2017-03-15,116.24,117.214,115.45,116.64,264164,0
2017-03-16,116.76,118,116.6,117.92,175343,0
2017-03-17,118.72,119.67,118.39,119,319847,0
2017-03-20,118.59,118.89,117.73,118.41,123822,0
2017-03-21,118.89,118.89,117.38,118.14,156506,0
2017-03-22,118.08,118.08,114.26,114.59,192816,0
2017-03-23,114.59,116.57,114.48,115.02,153952,0
2017-03-24,115.47,116.665,114.5,115.1,103859,0
2017-03-27,114.07,115.31,113.64,114.27,110270,0
2017-03-28,113.81,116.34,113.72,115.58,156411,0
2017-03-29,115.57,116.234,114.92,115.54,106052,0
2017-03-30,115.52,116.93,115.3,115.96,137193,0
2017-03-31,116.1,117.75,116.01,117.25,163333,0
2017-04-03,117.66,117.66,115.34,115.59,180786,0
2017-04-04,115.25,116.41,114.86,115.24,145448,0
2017-04-05,116,117.72,115.75,116.21,197242,0
2017-04-06,116.42,117.75,116.26,117.42,69173,0
2017-04-07,117.42,119.47,116.73,118.83,297163,0
2017-04-10,118.75,120.53,118.5,120.18,231229,0
2017-04-11,120,120.15,118.9,119.57,274357,0
2017-04-12,119.35,120.135,118.27,118.83,232971,0
2017-04-13,118.83,119.94,118.5,119.33,143417,0
2017-04-17,119,122.144,119,122.12,190699,0
2017-04-18,121.9,122.27,120.48,122,154545,0
2017-04-19,122.77,124.14,122.01,124,250260,0
2017-04-20,124.73,125.12,123.19,124.88,167873,0
2017-04-21,124.97,124.97,123.52,123.74,121682,0
2017-04-24,124.93,124.93,121.29,122.28,146226,0
2017-04-25,123.06,123.06,122,122.97,123857,0
2017-04-26,123.08,124.329,122.18,123.12,146926,0
2017-04-27,123.04,124.34,122.643,123.75,93715,0
2017-04-28,123.91,124,121.16,123.11,141035,0
2017-05-01,123.4,124.68,123.05,123.73,128457,0
2017-05-02,123.43,124.73,122.85,123.79,159249,0
2017-05-03,124.23,124.95,122.55,124.63,230085,0
2017-05-04,126.81,126.81,120.763,121.54,279419,0
2017-05-05,121.5,122.61,120.9,122.12,194869,0
2017-05-08,122.13,128,120.675,126.7,2057657,0
2017-05-09,126.9,129.45,125.55,128.01,481112,0
2017-05-10,128.1,129.05,126.67,127.01,235560,0
2017-05-11,127.03,127.07,125.15,126.3,268937,0
2017-05-12,126.43,129.33,126.1,129.19,273258,0
2017-05-15,130,131.39,129.26,130,206218,0
2017-05-16,130.02,130.655,128.36,128.71,221291,0
2017-05-17,128.1,130.91,127.65,128.77,252111,0
2017-05-18,128.97,129.37,127.1,128.96,237551,0
2017-05-19,128.96,130.27,128.808,129.7,301622,0
2017-05-22,129.97,130.605,127.95,128,276205,0
2017-05-23,128.09,128.43,125.93,126.2,290046,0
2017-05-24,126.03,128.68,125.87,127.99,210390,0
2017-05-25,128.38,128.705,127,127.58,175152,0
2017-05-26,127.5,128.185,127.235,127.96,219892,0
2017-05-30,128,128.7,127.19,127.26,96702,0
2017-05-31,126.97,128.2,126.18,128.16,195719,0
2017-06-01,128,128.805,127.19,127.76,214701,0
2017-06-02,128.22,128.34,127.17,127.44,103264,0
2017-06-05,127.87,128.04,125.8,126.26,145883,0
2017-06-06,125.93,127.07,125.625,126.55,119300,0
2017-06-07,126.23,127.09,125.51,125.64,114754,0
2017-06-08,126.29,127.25,124.74,125.89,109089,0
2017-06-09,125.63,127.52,125.25,125.95,253014,0
2017-06-12,126.07,126.49,125.01,126.05,109628,0
2017-06-13,125.27,126.25,124.74,125.6,192257,0
2017-06-14,126.23,126.23,124.3,124.79,125321,0
2017-06-15,123.92,125.11,123.12,124.64,127370,0
2017-06-16,124.26,126.07,123.48,125.48,242369,0
2017-06-19,125.43,126.45,124.28,125.53,198652,0
2017-06-20,125.58,125.58,123.67,123.96,117877,0
2017-06-21,124.44,125.25,123.24,123.54,153296,0
2017-06-22,123.49,123.49,121.91,122.72,147777,0
2017-06-23,122.74,123.5,121.8,123.25,274531,0
2017-06-26,123.01,123.49,120.79,121.37,253751,0
2017-06-27,121.23,121.26,120.18,120.27,181922,0
2017-06-28,120.52,122.657,120,122.17,202087,0
2017-06-29,122.18,122.18,120.75,121.25,89275,0
2017-06-30,121.71,123.24,121.19,122.84,128594,0
2017-07-03,123.38,123.56,122.46,122.84,109465,0
2017-07-05,122.78,122.78,120.99,121.11,148327,0
2017-07-06,120.36,121.2,119.33,119.53,221385,0
2017-07-07,119.76,120.17,119.225,120.07,214068,0
2017-07-10,119.86,120.08,117.67,117.77,163014,0
2017-07-11,117.87,118.68,117.46,118.62,216047,0
2017-07-12,119.03,120.51,119.03,119.97,233684,0
2017-07-13,120.17,122.295,120.1,120.95,164397,0
2017-07-14,120.81,121.525,120.05,120.88,91554,0
2017-07-17,120.35,121.57,120.35,121.54,175522,0
2017-07-18,121.4,122.05,120.815,121.43,231855,0
2017-07-19,121.95,122.83,120.86,122.74,164364,0
2017-07-20,123,124.53,122.51,124.06,258380,0
2017-07-21,123.91,124.63,122.99,123.93,151636,0
2017-07-24,123.92,125.86,123.78,125.68,182953,0
2017-07-25,125.68,126.95,125.385,126.77,189926,0
2017-07-26,126.87,126.9,125.71,126.01,165065,0
2017-07-27,126.13,126.75,124.29,125.26,181894,0
2017-07-28,125.12,126.03,124.373,125.38,220532,0
2017-07-31,125.78,126.21,124.814,125.81,170157,0
2017-08-01,126.47,126.48,125,125.91,90829,0
2017-08-02,126.34,126.5,125.04,126.01,106252,0
2017-08-03,126,126.36,125.32,126.09,89882,0
2017-08-04,126.41,127.53,124.96,125.41,99226,0
2017-08-07,125.35,125.875,123.785,125.77,185765,0
2017-08-08,122.85,125.87,122.75,123.07,149974,0
2017-08-09,122.75,122.86,120.75,121.68,186550,0
2017-08-10,122.03,122.03,120.12,120.85,276436,0
2017-08-11,120.14,121.88,119.74,120,158538,0
2017-08-14,120.39,121.07,119.05,119.73,209195,0
2017-08-15,120,120.68,119.24,120.12,139112,0
2017-08-16,120.28,120.921,119.15,119.91,70606,0
2017-08-17,119.39,120.55,118.26,118.43,155588,0
2017-08-18,118.76,118.93,116.813,117.94,141251,0
2017-08-21,117.85,118.875,117.5,117.9,121581,0
2017-08-22,118.08,118.44,116.74,117.5,155506,0
2017-08-23,117.08,118.185,116.81,117.48,181732,0
2017-08-24,117.55,118.61,117.03,117.12,143456,0
2017-08-25,117.21,117.87,116.67,117.03,137974,0
2017-08-28,116.9,116.9,114.31,116.03,287354,0
2017-08-29,115.48,116.085,115.17,115.81,205575,0
2017-08-30,115.8,117.24,115.19,117.09,171337,0
2017-08-31,116.98,118.13,116.82,117.35,191277,0
2017-09-01,117.18,117.745,116.41,116.83,117376,0
2017-09-05,116.62,116.62,114.28,114.47,228010,0
2017-09-06,114.55,116.1,114.54,114.98,122002,0
2017-09-07,115.4,116.015,114.56,115.61,158988,0
2017-09-08,115.42,115.845,114.59,115.2,142314,0
2017-09-11,115.62,116.87,115.15,116.78,166078,0
2017-09-12,116.93,117.99,116.87,117.75,340593,0
2017-09-13,117.7,118,117.4,117.84,189592,0
2017-09-14,117.41,118.185,117.065,117.57,163869,0
2017-09-15,117.27,118.41,116.4,118,228120,0
2017-09-18,118.11,118.5,117.68,117.93,301680,0
2017-09-19,117.58,118,115.3,115.37,132816,0
2017-09-20,115.37,115.7,114.67,115.26,178812,0
2017-09-21,115.25,115.75,115.19,115.62,94363,0
2017-09-22,115.69,115.96,115.01,115.8,113078,0
2017-09-25,116.13,117.19,116.13,117.18,249769,0
2017-09-26,117.05,119,117.05,117.61,150257,0
2017-09-27,117.75,117.89,116.325,116.97,115895,0
2017-09-28,116.83,117.94,116.717,117.44,113278,0
2017-09-29,117.45,118.43,117.17,117.93,292379,0
2017-10-02,118.21,118.34,116.435,116.92,273252,0
2017-10-03,117.18,117.58,116.57,117.01,252357,0
2017-10-04,117.29,119.77,116.785,118.97,222240,0
2017-10-05,118.84,119.61,118.61,118.99,339343,0
2017-10-06,118.59,118.7,117.605,118.4,107897,0
2017-10-09,118.53,118.72,117.83,117.95,83432,0
2017-10-10,118.09,119.83,117.905,119.4,237867,0
2017-10-11,119.43,122.29,119.43,121.62,211937,0
2017-10-12,121.53,123.88,121.25,123.75,225767,0
2017-10-13,123.92,123.92,122.04,122.43,217126,0
2017-10-16,122.96,123.435,122.58,123.07,249894,0
2017-10-17,123.48,123.85,122.141,123.1,127761,0
2017-10-18,123.43,124.11,122.71,123.93,160950,0
2017-10-19,123.31,125.91,123.11,125.28,158545,0
2017-10-20,125.94,126.66,124.29,125.04,276953,0
2017-10-23,125.28,126.9,124.475,125.95,207519,0
2017-10-24,125.43,128.27,125.38,128.09,270065,0
2017-10-25,128.15,128.25,126.7,126.83,271840,0
2017-10-26,126.84,127.83,125.89,127.05,193648,0
2017-10-27,127.1,127.78,125.77,127.68,172505,0
2017-10-30,127,127.89,126.26,126.95,200517,0
2017-10-31,127.25,127.79,126.96,127.63,212787,0
2017-11-01,128,128.45,126.42,126.55,166474,0
2017-11-02,126.58,127.72,125.3,125.73,252583,0
2017-11-03,125.59,126.87,125.4,126.5,123668,0
2017-11-06,126.62,128.16,126.11,127.81,174286,0
2017-11-07,128,129.05,121.99,123.42,336915,0
2017-11-08,122.92,123.07,120.69,120.95,363114,0
2017-11-09,119.91,121.9,119.54,120.71,211341,0
2017-11-10,120.14,121.25,120.02,121.02,321826,0
