Date,Open,High,Low,Close,Volume,OpenInt
2011-04-05,37.381,38.138,36.625,38.062,1452289,0
2011-04-06,37.627,38.118,36.994,37.523,2199612,0
2011-04-07,36.17,37.117,35.471,36.691,2257384,0
2011-04-08,36.246,36.766,36.123,36.408,1382418,0
2011-04-11,36.408,36.483,36.199,36.237,1652874,0
2011-04-12,35.848,36.332,35.611,35.981,1731565,0
2011-04-13,35.659,36.283,35.252,35.933,1744368,0
2011-04-14,35.839,37.219,35.793,36.662,1303167,0
2011-04-15,36.774,38.535,36.701,37.957,1588407,0
2011-04-18,37.305,38.035,36.493,37.872,839526,0
2011-04-19,37.9,37.939,37.344,37.618,848464,0
2011-04-20,37.957,38.164,37.352,37.882,378695,0
2011-04-21,37.882,38.006,37.05,37.172,845318,0
2011-04-25,36.878,37.269,36.511,36.946,315122,0
2011-04-26,36.851,37.551,36.596,37.2,736665,0
2011-04-27,36.851,38.016,36.029,37.834,816380,0
2011-04-28,37.824,38.053,37.428,37.814,731747,0
2011-04-29,37.824,37.986,37.769,37.824,588447,0
2011-05-02,37.4,38.95,36.926,38.751,573223,0
2011-05-03,38.487,38.854,38.184,38.298,569950,0
2011-05-04,38.203,38.459,37.436,37.779,625798,0
2011-05-05,37.654,38.959,37.352,37.674,672327,0
2011-05-06,37.862,37.966,37.2,37.352,437572,0
2011-05-09,37.191,37.684,36.749,37.446,390028,0
2011-05-10,37.627,38.147,37.608,37.986,750277,0
2011-05-11,37.334,37.352,36.408,36.671,1372515,0
2011-05-12,36.691,36.784,36.189,36.302,405481,0
2011-05-13,36.227,36.511,35.904,36.369,459935,0
2011-05-16,36.123,36.774,36.123,36.587,321065,0
2011-05-17,36.493,36.766,36.322,36.671,391074,0
2011-05-18,36.538,36.547,36.019,36.408,592635,0
2011-05-19,36.36,36.577,35.933,36.292,549552,0
2011-05-20,36.246,36.283,35.793,35.99,369000,0
2011-05-23,35.582,36.077,35.281,35.746,299802,0
2011-05-24,35.659,35.803,34.997,35.15,390091,0
2011-05-25,35.007,35.082,34.62,34.676,346226,0
2011-05-26,34.495,34.65,34.317,34.442,509426,0
2011-05-27,34.685,34.895,34.468,34.591,255163,0
2011-05-31,34.762,35.348,34.46,34.582,883380,0
2011-06-01,34.582,34.582,34.004,34.137,707415,0
2011-06-02,34.063,34.268,33.911,34.09,335687,0
2011-06-03,33.731,34.081,33.323,33.853,445730,0
2011-06-06,33.75,34.165,33.58,34.023,375561,0
2011-06-07,34.043,34.542,33.939,34.46,266541,0
2011-06-08,34.307,35.092,34.307,34.96,268581,0
2011-06-09,34.933,35.376,34.808,34.978,1043521,0
2011-06-10,34.855,34.855,34.193,34.356,488757,0
2011-06-13,34.356,34.743,34.356,34.523,407717,0
2011-06-14,34.704,34.753,34.383,34.591,244513,0
2011-06-15,34.278,34.374,33.93,34.193,305743,0
2011-06-16,34.146,34.46,34.013,34.043,306760,0
2011-06-17,34.213,34.451,33.911,33.995,522658,0
2011-06-20,33.882,34.442,33.863,34.033,2072887,0
2011-06-21,34.11,34.468,34.072,34.374,209467,0
2011-06-22,34.213,34.694,34.043,34.183,137164,0
2011-06-23,34.043,34.156,33.777,33.949,178643,0
2011-06-24,34.023,34.023,33.333,33.656,569490,0
2011-06-27,33.57,33.995,33.257,33.287,171557,0
2011-06-28,33.382,33.777,33.145,33.343,169498,0
2011-06-29,33.343,33.43,32.833,32.929,347470,0
2011-06-30,32.965,33.145,32.369,32.625,635178,0
2011-07-01,32.755,33.174,32.579,32.726,300927,0
2011-07-05,32.681,33.039,32.643,32.755,353064,0
2011-07-06,32.671,34.043,32.331,33.333,729912,0
2011-07-07,33.474,33.589,32.531,32.616,331381,0
2011-07-08,32.331,33.363,32.312,33.097,857804,0
2011-07-11,32.881,33.117,32.559,32.947,548254,0
2011-07-12,32.774,32.774,32.294,32.531,845429,0
2011-07-13,32.521,32.653,31.403,32.189,1504454,0
2011-07-14,32.236,32.236,31.225,31.724,510451,0
2011-07-15,31.66,31.829,31.216,31.696,642307,0
2011-07-18,31.586,31.744,31.233,31.394,654539,0
2011-07-19,31.499,31.518,31.122,31.499,412148,0
2011-07-20,31.432,31.877,31.339,31.423,332103,0
2011-07-21,31.509,31.821,31.357,31.604,246845,0
2011-07-22,31.538,32.189,31.177,32.067,347300,0
2011-07-25,31.734,32.643,31.547,32.415,409075,0
2011-07-26,33.521,33.834,33.227,33.247,725903,0
2011-07-27,33.039,33.304,32.189,32.341,451366,0
2011-07-28,32.246,32.698,32.123,32.152,332416,0
2011-07-29,31.868,32.246,31.528,31.66,361310,0
2011-08-01,31.782,31.829,31.008,31.055,570333,0
2011-08-02,30.92,31.528,30.686,30.686,392072,0
2011-08-03,30.752,30.902,29.919,30.345,544757,0
2011-08-04,30.139,30.411,29.843,29.881,533761,0
2011-08-05,30.099,30.099,28.511,29.438,591209,0
2011-08-08,28.728,28.993,28.037,28.265,955659,0
2011-08-09,28.606,28.606,26.157,28.105,1275322,0
2011-08-10,27.755,27.755,26.289,26.487,1070309,0
2011-08-11,26.382,26.838,25.05,26.318,686226,0
2011-08-12,26.459,27.48,26.318,26.496,839587,0
2011-08-15,26.773,27.148,26.59,27.036,423299,0
2011-08-16,26.809,28.018,26.809,27.876,848556,0
2011-08-17,27.98,28.123,27.498,27.886,216484,0
2011-08-18,27.508,27.774,26.686,27.085,522297,0
2011-08-19,26.967,27.81,26.967,27.075,524353,0
2011-08-22,27.518,27.867,26.744,26.855,343751,0
2011-08-23,26.93,27.839,26.572,27.66,514447,0
2011-08-24,27.668,29.191,27.668,28.937,319581,0
2011-08-25,29.155,29.155,27.99,28.057,257587,0
2011-08-26,27.829,28.775,27.281,28.606,232775,0
2011-08-29,28.747,29.306,28.18,29.127,217004,0
2011-08-30,28.738,29.221,28.549,28.956,264391,0
2011-08-31,29.097,29.541,28.096,28.311,397176,0
2011-09-01,28.311,28.887,27.849,27.905,263609,0
2011-09-02,27.508,27.745,26.053,26.118,281802,0
2011-09-06,25.626,26.354,25.116,26.09,485000,0
2011-09-07,26.402,27.622,26.344,27.129,393164,0
2011-09-08,26.838,27.085,25.606,25.664,369626,0
2011-09-09,25.475,25.77,24.946,25.277,361722,0
2011-09-12,24.974,25.722,24.965,25.722,203303,0
2011-09-13,25.808,26.656,25.713,26.449,308090,0
2011-09-14,26.563,27.263,26.034,26.855,256137,0
2011-09-15,27.036,27.12,26.251,26.696,302676,0
2011-09-16,26.647,27.244,26.619,27.139,372243,0
2011-09-19,26.754,26.93,26.232,26.744,166075,0
2011-09-20,26.696,26.892,25.808,25.825,159515,0
2011-09-21,25.853,26.487,25.77,25.927,230272,0
2011-09-22,25.532,25.995,25.306,25.626,540510,0
2011-09-23,25.636,25.947,25.229,25.616,402540,0
2011-09-26,25.77,25.853,24.974,25.513,189151,0
2011-09-27,25.523,25.579,25.06,25.495,423873,0
2011-09-28,24.172,24.738,22.94,23.245,2085632,0
2011-09-29,23.546,23.784,22.268,23.111,619491,0
2011-09-30,22.827,23.839,22.422,23.007,513371,0
2011-10-03,22.837,22.94,21.927,22.186,436422,0
2011-10-04,21.995,22.109,21.391,22.013,421651,0
2011-10-05,22.061,22.196,21.561,21.606,350193,0
2011-10-06,21.606,22.572,21.579,22.392,472913,0
2011-10-07,22.382,23.063,22.204,22.554,434214,0
2011-10-10,22.94,23.29,22.646,23.081,193621,0
2011-10-11,22.979,24.055,22.979,23.868,195209,0
2011-10-12,24.075,24.312,23.632,24.008,393844,0
2011-10-13,23.887,24.293,23.696,24.227,215699,0
2011-10-14,24.503,25.125,24.474,25.078,179582,0
2011-10-17,25.06,25.372,24.896,25.06,649530,0
2011-10-18,24.974,25.428,24.614,25.031,474086,0
2011-10-19,24.955,25.268,24.85,24.926,296756,0
2011-10-20,24.833,25.428,24.368,25.333,346242,0
2011-10-21,25.542,26.279,25.306,26.043,503271,0
2011-10-24,26.128,27.206,26.025,27.168,386541,0
2011-10-25,27.066,27.536,26.809,27.367,459216,0
2011-10-26,27.585,28.037,26.829,27.158,521974,0
2011-10-27,28.189,28.198,27.254,27.668,508950,0
2011-10-28,27.66,28.301,27.556,27.82,202084,0
2011-10-31,27.575,28.463,27.111,27.896,355173,0
2011-11-01,27.339,27.65,26.232,26.901,615552,0
2011-11-02,27.12,27.422,26.449,27.385,297684,0
2011-11-03,27.622,28.228,27.498,28.162,106244,0
2011-11-04,27.962,28.238,27.291,28.142,134869,0
2011-11-07,28.189,28.248,27.432,27.99,251459,0
2011-11-08,28.087,28.616,27.925,28.463,280112,0
2011-11-09,27.839,28.198,27.103,27.585,529351,0
2011-11-10,28.248,30.828,28.248,29.314,787195,0
2011-11-11,29.456,29.722,28.539,28.878,810322,0
2011-11-14,28.626,29.155,28.577,28.693,395231,0
2011-11-15,28.738,30.109,28.567,29.939,336461,0
2011-11-16,29.722,29.825,29.229,29.332,163572,0
2011-11-17,29.211,29.323,28.008,28.616,175437,0
2011-11-18,28.823,29.342,28.683,29.127,230121,0
2011-11-21,28.832,29.041,27.585,28.311,240393,0
2011-11-22,28.248,28.248,27.585,27.99,455539,0
2011-11-23,27.792,27.98,27.358,27.708,340375,0
2011-11-25,27.613,28.105,27.613,27.849,93375,0
2011-11-28,28.567,29.211,28.228,28.965,388106,0
2011-11-29,29.107,29.485,28.868,29.314,316201,0
2011-11-30,29.871,30.184,29.551,30.024,461559,0
2011-12-01,29.891,30.212,29.666,29.978,344763,0
2011-12-02,30.26,30.26,29.466,29.503,396764,0
2011-12-05,29.815,30.024,29.493,29.647,449158,0
2011-12-06,29.722,30.042,29.531,29.599,322018,0
2011-12-07,29.362,29.909,28.626,29.805,401323,0
2011-12-08,29.551,29.843,28.663,28.86,289934,0
2011-12-09,28.907,29.409,28.842,29.155,170202,0
2011-12-12,28.842,28.974,28.142,28.481,251295,0
2011-12-13,28.626,29.137,28.626,28.747,301470,0
2011-12-14,28.388,29.382,28.388,29.276,256198,0
2011-12-15,29.541,29.666,28.832,29.362,398205,0
2011-12-16,29.618,29.998,29.551,29.901,1345910,0
2011-12-19,29.988,30.489,29.948,30.109,436718,0
2011-12-20,30.42,30.733,30.119,30.43,195487,0
2011-12-21,30.288,30.742,30.139,30.733,192791,0
2011-12-22,30.818,30.828,30.499,30.62,195899,0
2011-12-23,30.762,30.762,30.363,30.582,107027,0
2011-12-27,30.43,30.949,30.372,30.666,128236,0
2011-12-28,30.552,30.676,29.767,29.795,110490,0
2011-12-29,29.834,30.345,29.834,30.204,83883,0
2011-12-30,30.232,30.391,29.569,29.579,92399,0
2012-01-03,30.119,31.187,30.119,30.62,350382,0
2012-01-04,30.45,30.582,29.988,30.071,381689,0
2012-01-05,29.909,30.391,29.618,30.166,318131,0
2012-01-06,30.232,30.582,29.939,30.544,308680,0
2012-01-09,30.61,30.884,30.099,30.129,220717,0
2012-01-10,30.42,31.065,30.391,30.866,140025,0
2012-01-11,30.723,32.653,30.628,32.104,429516,0
2012-01-12,32.17,32.341,31.829,31.934,300782,0
2012-01-13,31.706,31.887,31.225,31.754,124931,0
2012-01-17,31.887,32.388,31.877,32.341,544266,0
2012-01-18,32.349,32.852,32.246,32.472,311611,0
2012-01-19,32.491,32.804,32.029,32.198,194276,0
2012-01-20,32.084,32.142,31.792,31.907,136850,0
2012-01-23,32.049,32.294,31.802,32.152,122225,0
2012-01-24,31.972,32.312,31.669,32.304,134118,0
2012-01-25,32.226,33.237,32.104,33.193,399507,0
2012-01-26,33.373,34.771,33.304,34.495,571077,0
2012-01-27,34.442,35.405,34.183,35.252,524591,0
2012-01-30,35.299,35.299,34.845,35.054,317250,0
2012-01-31,35.225,35.659,35.037,35.631,271862,0
2012-02-01,35.659,36.73,35.462,36.72,498595,0
2012-02-02,36.71,37.125,36.351,36.463,601453,0
2012-02-03,36.662,36.868,36.351,36.36,255740,0
2012-02-06,36.151,36.473,35.783,36.312,192964,0
2012-02-07,36.302,36.302,35.803,35.822,342335,0
2012-02-08,35.774,36.077,35.774,35.923,188670,0
2012-02-09,35.99,36.18,35.102,35.244,260104,0
2012-02-10,34.885,35.215,34.562,34.601,195769,0
2012-02-13,34.855,34.942,34.495,34.562,233578,0
2012-02-14,34.451,34.808,34.451,34.694,157030,0
2012-02-15,34.753,34.865,34.297,34.61,201538,0
2012-02-16,34.562,34.61,34.259,34.451,226369,0
2012-02-17,34.468,34.562,34.383,34.422,158852,0
2012-02-21,34.327,34.505,33.824,34.317,178193,0
2012-02-22,34.137,34.393,33.617,33.959,141158,0
2012-02-23,34.004,34.468,33.93,34.393,183713,0
2012-02-24,34.383,34.62,34.156,34.393,197892,0
2012-02-27,34.043,34.213,33.92,33.969,94626,0
2012-02-28,34.063,34.137,33.56,33.58,91774,0
2012-02-29,33.58,34.327,33.43,33.93,169108,0
2012-03-01,33.969,34.46,33.969,34.403,131807,0
2012-03-02,34.366,34.468,33.959,34.11,86278,0
2012-03-05,34.11,34.562,34.11,34.403,312502,0
2012-03-06,34.053,34.251,34.033,34.146,148969,0
2012-03-07,34.383,34.495,34.128,34.174,63065,0
2012-03-08,34.413,34.523,34.033,34.327,268293,0
2012-03-09,34.337,35.424,34.259,35.424,306923,0
2012-03-12,35.405,35.848,35.178,35.783,181299,0
2012-03-13,35.831,35.877,35.205,35.462,166827,0
2012-03-14,35.215,35.405,34.885,35.131,192123,0
2012-03-15,35.205,35.538,35.045,35.462,136049,0
2012-03-16,35.538,35.933,35.5,35.698,308835,0
2012-03-19,35.651,36.227,35.631,36.105,201670,0
2012-03-20,35.877,36.01,35.348,35.452,107904,0
2012-03-21,35.366,35.831,35.037,35.557,199124,0
2012-03-22,35.281,35.424,34.714,35.159,241316,0
2012-03-23,35.215,35.698,35.037,35.376,138139,0
2012-03-26,35.557,36.114,35.5,36.029,187137,0
2012-03-27,36,36.463,35.793,35.839,148323,0
2012-03-28,36.408,39.29,36.408,38.26,1100387,0
2012-03-29,38.138,38.989,37.637,37.824,725470,0
2012-03-30,37.834,38.26,37.723,38.053,313262,0
2012-04-02,37.919,38.164,37.428,37.495,261042,0
2012-04-03,37.598,38.11,37.598,37.824,329657,0
2012-04-04,37.588,38.581,37.42,38.138,289417,0
2012-04-05,37.824,37.909,37.56,37.814,298135,0
2012-04-09,37.259,37.598,37.041,37.513,166295,0
2012-04-10,37.324,37.352,35.831,35.839,247261,0
2012-04-11,36.18,37.162,36.18,36.896,274421,0
2012-04-12,36.975,37.39,36.74,37.324,178491,0
2012-04-13,37.108,37.334,36.547,36.625,92315,0
2012-04-16,36.691,37.022,36.322,36.378,98472,0
2012-04-17,36.596,37.371,36.596,36.701,189027,0
2012-04-18,36.529,36.72,36.341,36.557,223169,0
2012-04-19,36.615,36.625,35.867,36.019,144423,0
2012-04-20,36.246,37.39,36.246,37.069,161133,0
2012-04-23,36.833,36.936,36.114,36.749,162278,0
2012-04-24,36.615,37.013,36.322,36.52,159134,0
2012-04-25,36.662,36.851,36.436,36.587,233153,0
2012-04-26,36.511,37.031,36.502,36.833,200647,0
2012-04-27,36.946,37.371,36.851,37.295,297143,0
2012-04-30,37.239,37.362,36.538,37.305,203491,0
2012-05-01,37.485,37.551,37.069,37.259,353655,0
2012-05-02,37.362,37.75,37.022,37.505,232434,0
2012-05-03,37.57,37.608,36.691,37.523,241151,0
2012-05-04,37.428,37.428,36.341,36.634,312386,0
2012-05-07,36.463,37.117,36.436,36.975,188092,0
2012-05-08,36.681,37.314,36.483,37.2,356446,0
2012-05-09,36.74,36.74,34.61,35.082,741619,0
2012-05-10,35.271,35.659,34.476,34.66,374593,0
2012-05-11,34.552,35.062,34.442,34.685,164106,0
2012-05-14,34.307,34.67,34.053,34.451,321682,0
2012-05-15,34.63,34.704,34.366,34.601,177284,0
2012-05-16,34.724,34.905,34.043,34.222,234789,0
2012-05-17,34.278,34.278,33.824,33.949,362368,0
2012-05-18,33.949,34.119,33.685,33.892,207798,0
2012-05-21,33.834,33.995,33.373,33.995,138330,0
2012-05-22,33.978,34.485,33.978,34.251,129823,0
2012-05-23,33.995,34.278,33.911,34.11,230122,0
2012-05-24,34.532,34.591,33.911,34.268,205278,0
2012-05-25,34.268,34.63,34.193,34.442,114638,0
2012-05-29,34.65,35.434,34.65,35.082,157621,0
2012-05-30,34.808,35.027,34.495,34.62,169110,0
2012-05-31,34.714,35.082,34.442,34.78,457486,0
2012-06-01,34.61,34.923,34.183,34.515,213956,0
2012-06-04,34.515,34.714,34.137,34.468,249448,0
2012-06-05,34.317,34.442,34.004,34.165,193859,0
2012-06-06,34.156,34.836,34.156,34.798,215547,0
2012-06-07,35.072,35.244,34.307,34.356,161961,0
2012-06-08,34.278,34.495,34.156,34.259,262647,0
2012-06-11,34.495,34.771,34.231,34.307,257546,0
2012-06-12,34.203,34.845,33.703,34.714,444112,0
2012-06-13,34.724,35.443,34.601,35.062,192371,0
2012-06-14,35.027,35.943,34.895,35.688,211581,0
2012-06-15,35.736,36.454,35.547,36.312,448031,0
2012-06-18,36.068,36.926,35.848,36.642,156107,0
2012-06-19,36.547,37.143,36.388,36.946,137284,0
2012-06-20,37.191,38.072,37.191,37.824,260160,0
2012-06-21,37.872,38.072,36.868,37.153,146357,0
2012-06-22,37.249,37.475,37.022,37.117,284656,0
2012-06-25,36.577,36.946,36.577,36.823,168371,0
2012-06-26,36.784,37.219,36.652,36.804,257474,0
2012-06-27,36.691,37.513,36.691,37.21,163485,0
2012-06-28,36.985,37.446,36.766,37.191,201924,0
2012-06-29,37.75,38.414,37.75,38.053,185312,0
2012-07-02,38.138,38.487,37.693,37.9,225811,0
2012-07-03,37.939,38.394,37.654,38.394,170239,0
2012-07-05,38.156,38.912,38.156,38.893,271263,0
2012-07-06,38.726,39.271,38.404,39.196,150862,0
2012-07-09,39.178,39.178,38.618,38.809,499319,0
2012-07-10,38.884,39.036,37.909,38.194,215024,0
2012-07-11,38.156,38.487,38.09,38.364,156142,0
2012-07-12,38.053,38.053,37.41,37.495,141232,0
2012-07-13,37.627,37.779,37.324,37.674,276351,0
2012-07-16,37.495,37.664,37.162,37.533,103002,0
2012-07-17,37.654,37.684,37.269,37.551,128147,0
2012-07-18,37.505,37.814,37.314,37.465,149643,0
2012-07-19,37.533,37.637,37.324,37.39,179930,0
2012-07-20,37.259,37.41,36.691,36.691,83277,0
2012-07-23,36.255,36.577,35.904,36.483,131771,0
2012-07-24,36.483,36.681,35.962,36.388,162366,0
2012-07-25,36.529,37.059,35.933,36.975,326703,0
2012-07-26,37.229,37.334,36.302,36.634,146489,0
2012-07-27,36.671,37.125,36.587,36.823,108039,0
2012-07-30,36.823,36.994,36.596,36.878,94227,0
2012-07-31,36.758,36.926,36.473,36.868,128025,0
2012-08-01,36.985,37.269,36.378,36.547,147957,0
2012-08-02,36.378,36.378,35.621,36.096,305363,0
2012-08-03,36.473,37.588,36.189,37.041,157975,0
2012-08-06,36.994,37.371,36.529,36.804,121407,0
2012-08-07,36.926,37.117,36.369,36.538,143299,0
2012-08-08,37.108,38.959,37.108,38.044,752317,0
2012-08-09,38.423,39.63,38.174,38.959,390769,0
2012-08-10,38.854,39.131,38.062,38.268,540948,0
2012-08-13,38.298,38.761,37.882,38.147,303752,0
2012-08-14,38.317,38.487,38.053,38.072,371552,0
2012-08-15,38.062,38.268,37.814,37.862,242751,0
2012-08-16,37.853,38.345,37.853,38.194,182581,0
2012-08-17,38.11,38.232,37.929,38.025,213911,0
2012-08-20,37.824,38.325,37.824,37.986,202808,0
2012-08-21,37.824,38.24,37.779,37.996,153051,0
2012-08-22,37.882,38.325,37.882,38.174,196805,0
2012-08-23,38.09,38.325,37.627,37.797,112229,0
2012-08-24,37.805,38.025,37.578,37.882,94108,0
2012-08-27,38.147,38.232,37.779,37.853,156068,0
2012-08-28,37.779,37.929,37.769,37.779,280572,0
2012-08-29,37.779,37.996,37.523,37.824,169274,0
2012-08-30,37.645,37.797,37.269,37.533,169319,0
2012-08-31,37.608,38.072,37.505,37.891,268131,0
2012-09-04,37.966,38.638,37.919,38.203,434022,0
2012-09-05,38.203,38.6,38.138,38.364,326982,0
2012-09-06,38.515,38.844,38.505,38.581,395880,0
2012-09-07,38.618,38.874,38.505,38.535,467479,0
2012-09-10,38.686,38.959,38.364,38.364,779888,0
2012-09-11,38.232,38.609,38.1,38.345,211702,0
2012-09-12,38.563,38.864,38.404,38.743,190438,0
2012-09-13,38.686,39.243,38.563,39.111,215667,0
2012-09-14,39.233,39.904,39.204,39.649,206503,0
2012-09-17,39.509,39.792,39.271,39.28,221967,0
2012-09-18,39.187,39.213,38.138,38.364,259566,0
2012-09-19,38.449,39.253,38.317,39.187,320229,0
2012-09-20,39.094,39.584,38.931,39.424,253271,0
2012-09-21,39.584,40.425,39.337,39.337,811469,0
2012-09-24,39.111,39.63,38.969,38.989,234177,0
2012-09-25,39.094,39.509,38.912,39.386,710484,0
2012-09-26,39.453,39.679,38.903,39.233,522048,0
2012-09-27,39.337,40.021,39.131,39.972,361507,0
2012-09-28,39.82,40.049,39.386,39.764,201956,0
2012-10-01,39.774,40.218,39.347,39.744,426587,0
2012-10-02,39.792,40.406,39.708,40.397,320772,0
2012-10-03,39.886,39.914,38.364,39.121,861011,0
2012-10-04,39.121,39.894,39.056,39.894,315425,0
2012-10-05,40.001,40.561,39.904,40.227,206638,0
2012-10-08,40.179,40.179,39.718,39.774,137702,0
2012-10-09,39.735,40.077,39.233,39.262,118026,0
2012-10-10,39.262,39.519,39.149,39.406,531780,0
2012-10-11,39.63,40.66,39.386,40.349,216636,0
2012-10-12,40.606,40.606,38.912,39.036,248165,0
2012-10-15,38.922,39.065,38.147,38.496,346952,0
2012-10-16,38.563,38.95,38.25,38.761,318930,0
2012-10-17,39.546,39.982,38.487,39.849,216167,0
2012-10-18,39.792,39.953,39.593,39.708,200714,0
2012-10-19,39.679,39.894,39.121,39.744,164685,0
2012-10-22,39.708,39.81,38.726,39.027,229289,0
2012-10-23,38.726,39.718,38.618,39.546,238320,0
2012-10-24,39.62,39.904,39.036,39.121,105468,0
2012-10-25,39.3,40.264,39.3,40.17,187435,0
2012-10-26,39.718,40.151,39.28,39.602,91429,0
2012-10-31,39.566,40.425,39.376,40.077,133564,0
2012-11-01,38.609,41.371,38.479,41.124,459326,0
2012-11-02,41.343,41.343,40.511,40.803,240352,0
2012-11-05,41.087,41.701,40.9,41.617,374991,0
2012-11-06,41.855,42.552,41.693,42.515,561057,0
2012-11-07,40.597,46.272,40.218,41.097,596459,0
2012-11-08,40.151,41.097,38.554,39.046,630674,0
2012-11-09,38.618,39.3,37.42,38.016,569805,0
2012-11-12,38.044,38.1,37.608,37.703,142404,0
2012-11-13,37.381,38.384,37.031,38.203,375490,0
2012-11-14,38.278,38.307,37.684,37.779,262801,0
2012-11-15,37.779,38.414,37.608,38.016,463830,0
2012-11-16,38.194,38.535,37.843,38.11,666539,0
2012-11-19,38.479,38.535,37.986,38.384,201940,0
2012-11-20,38.25,38.667,38.072,38.414,158382,0
2012-11-21,38.423,38.751,38.26,38.657,213830,0
2012-11-23,38.686,39.009,38.479,38.771,202362,0
2012-11-26,38.535,39.29,38.535,39.036,311114,0
2012-11-27,39.036,39.084,38.535,38.874,444661,0
2012-11-28,38.657,38.97,38.458,38.781,522153,0
2012-11-29,38.864,39.197,38.743,38.864,551389,0
2012-11-30,38.854,38.903,38.07,38.725,694937,0
2012-12-03,38.677,38.734,37.831,38.023,500486,0
2012-12-04,38.023,38.514,37.84,38.172,472573,0
2012-12-05,38.146,38.572,37.917,38.146,457824,0
2012-12-06,38.051,38.43,37.822,38.014,544550,0
2012-12-07,38.239,38.657,38.061,38.59,460719,0
2012-12-10,38.514,39.102,38.287,38.854,645839,0
2012-12-11,38.941,39.178,38.562,38.903,462622,0
2012-12-12,39.102,39.955,38.97,39.746,583385,0
2012-12-13,39.576,39.69,38.98,39.301,522271,0
2012-12-14,39.205,39.567,38.874,39.319,459168,0
2012-12-17,39.272,39.72,39.027,39.463,468088,0
2012-12-18,39.445,40.258,39.205,40.202,606392,0
2012-12-19,40.032,40.335,39.463,40.079,519208,0
2012-12-20,40.042,41.037,39.681,40.952,486292,0
2012-12-21,40.062,41.018,39.907,40.713,742495,0
2012-12-24,40.972,41.037,40.4,40.564,206582,0
2012-12-26,40.732,41.274,40.088,40.496,493415,0
2012-12-27,40.619,40.942,39.927,40.24,650626,0
2012-12-28,40.135,40.857,39.927,39.946,532374,0
2012-12-31,39.823,41.207,39.472,41.083,417030,0
2013-01-02,41.443,41.775,41.129,41.765,275133,0
2013-01-03,41.813,41.9,41.414,41.568,258543,0
2013-01-04,41.541,41.785,41.226,41.745,250418,0
2013-01-07,41.531,41.852,41.264,41.405,270747,0
2013-01-08,41.283,41.443,40.857,41.047,285481,0
2013-01-09,41.255,41.443,40.885,40.952,266392,0
2013-01-10,41.187,41.283,40.942,41.197,189822,0
2013-01-11,41.274,41.274,40.905,41.028,161249,0
2013-01-14,40.988,41.357,40.788,41.111,170837,0
2013-01-15,40.952,41.823,40.952,41.482,250934,0
2013-01-16,41.312,41.502,40.866,40.922,188385,0
2013-01-17,41.187,42.097,41.168,41.956,202404,0
2013-01-18,42.059,42.419,41.765,42.298,126323,0
2013-01-22,42.374,42.807,42.183,42.658,118727,0
2013-01-23,42.705,43.385,42.514,43.237,144526,0
2013-01-24,43.332,43.557,43.028,43.197,109620,0
2013-01-25,43.237,43.313,42.876,43.101,275760,0
2013-01-28,42.982,43.018,42.401,42.552,570664,0
2013-01-29,42.504,42.638,42.307,42.419,750050,0
2013-01-30,42.327,42.383,41.842,42.068,624737,0
2013-01-31,41.956,42.374,41.717,41.995,796560,0
2013-02-01,42.183,42.429,42.068,42.212,663236,0
2013-02-04,42.087,42.534,41.823,41.91,406999,0
2013-02-05,41.975,42.269,41.67,41.87,366278,0
2013-02-06,41.698,42.307,41.698,42.077,333700,0
2013-02-07,42.077,42.658,42.068,42.542,287625,0
2013-02-08,42.476,43.035,42.289,43.028,409237,0
2013-02-11,42.876,43.035,42.658,42.876,186267,0
2013-02-12,42.914,43.035,42.797,42.894,186050,0
2013-02-13,42.974,43.434,42.779,43.177,255505,0
2013-02-14,43.028,43.111,42.697,42.847,265240,0
2013-02-15,42.751,43.217,42.688,42.991,128572,0
2013-02-19,42.991,43.177,42.876,43.168,311668,0
2013-02-20,43.082,43.557,43.018,43.072,506364,0
2013-02-21,42.991,43.072,42.279,42.307,238191,0
2013-02-22,42.514,42.837,42.467,42.61,278464,0
2013-02-25,42.751,43.217,41.965,41.985,306003,0
2013-02-26,42.135,43.457,42.135,43.2,294008,0
2013-02-27,43.2,44.787,42.535,44.768,384801,0
2013-02-28,44.435,46.097,44.425,45.643,406147,0
2013-03-01,45.395,46.145,44.93,45.517,437320,0
2013-03-04,45.349,45.404,44.825,44.892,331345,0
2013-03-05,45.099,45.698,44.902,45.672,196960,0
2013-03-06,45.957,46.725,45.938,46.715,236525,0
2013-03-07,46.706,46.745,46.364,46.602,336384,0
2013-03-08,46.887,48.226,46.887,48.036,310153,0
2013-03-11,47.742,48.436,47.511,48.358,228577,0
2013-03-12,48.171,48.864,48.132,48.778,246385,0
2013-03-13,48.816,50.458,48.816,50.212,337025,0
2013-03-14,50.25,51.419,49.964,51.381,298265,0
2013-03-15,51.504,51.513,50.932,51.323,557933,0
2013-03-18,50.859,51.209,50.592,50.961,200781,0
2013-03-19,50.269,50.666,49.66,49.88,383215,0
2013-03-20,49.964,50.336,49.86,50.182,209797,0
2013-03-21,50.011,50.316,49.243,49.453,232785,0
2013-03-22,49.824,50.41,49.584,49.794,194814,0
2013-03-25,50.003,50.534,49.51,49.748,190671,0
2013-03-26,49.785,50.676,49.785,50.544,200438,0
2013-03-27,50.25,50.43,50.003,50.316,127794,0
2013-03-28,50.43,50.8,50.296,50.666,129228,0
2013-04-01,50.849,51.456,50.534,51.094,229914,0
2013-04-02,51.249,51.268,49.678,49.86,240370,0
2013-04-03,49.935,50.648,49.298,49.356,463210,0
2013-04-04,49.584,50.04,49.205,49.317,171917,0
2013-04-05,48.635,49.196,48.339,49.003,141398,0
2013-04-08,49.327,49.327,48.368,48.738,198292,0
2013-04-09,48.701,48.873,47.894,48.531,225148,0
2013-04-10,48.436,49.27,48.417,49.27,253318,0
2013-04-11,49.27,49.688,49.215,49.529,115674,0
2013-04-12,49.564,51.001,49.564,50.971,571943,0
2013-04-15,50.62,50.907,48.928,49.279,338669,0
2013-04-16,49.804,50.003,48.132,48.928,186393,0
2013-04-17,48.567,48.748,47.531,48.102,145224,0
2013-04-18,48.329,48.329,47.352,47.608,226227,0
2013-04-19,47.724,48.092,47.421,47.762,157681,0
2013-04-22,47.724,47.799,47.247,47.618,132997,0
2013-04-23,47.77,48.464,47.77,48.436,149993,0
2013-04-24,48.454,48.826,48.349,48.719,147379,0
2013-04-25,48.938,49.888,48.798,49.86,211819,0
2013-04-26,49.898,50.119,49.13,49.289,204591,0
2013-04-29,49.482,50.345,49.482,50.269,200671,0
2013-04-30,50.269,50.458,50.011,50.26,205899,0
2013-05-01,50.099,50.41,49.289,49.336,139206,0
2013-05-02,49.453,50.374,48.864,50.306,178521,0
2013-05-03,50.602,50.981,50.468,50.676,122563,0
2013-05-06,50.574,51.066,50.202,50.772,144625,0
2013-05-07,50.898,51.399,50.716,51.304,263316,0
2013-05-08,51.304,51.732,49.925,50.849,188671,0
2013-05-09,51.056,51.229,50.222,50.981,199604,0
2013-05-10,51.02,51.351,50.82,51.124,152701,0
2013-05-13,50.961,51.114,50.725,50.839,214331,0
2013-05-14,50.889,51.533,50.829,51.447,239707,0
2013-05-15,51.304,51.968,51.162,51.856,165235,0
2013-05-16,51.941,52.624,51.771,52.416,220447,0
2013-05-17,52.768,53.206,52.548,53.032,236126,0
2013-05-20,53.032,53.032,52.396,52.503,348535,0
2013-05-21,52.512,53.31,52.368,53.206,204483,0
2013-05-22,53.347,53.717,52.587,52.797,215095,0
2013-05-23,52.426,53.244,52.102,53.206,198543,0
2013-05-24,53.052,53.206,52.349,52.577,133372,0
2013-05-28,53.136,53.889,52.741,52.949,125515,0
2013-05-29,52.644,52.816,51.874,52.188,170781,0
2013-05-30,52.062,53.119,52.062,52.624,187839,0
2013-05-31,52.563,53.508,52.155,52.553,193158,0
2013-06-03,52.661,52.881,51.559,51.834,313725,0
2013-06-04,51.805,52.484,51.273,52.226,281766,0
2013-06-05,52.025,52.395,51.378,51.815,197199,0
2013-06-06,51.854,52.547,51.426,52.537,149248,0
2013-06-07,52.527,53.432,49.884,53.32,141896,0
2013-06-10,53.5,53.939,52.995,53.929,180041,0
2013-06-11,53.337,53.748,52.671,53.329,120668,0
2013-06-12,53.757,54.052,52.415,52.605,106109,0
2013-06-13,52.435,53.376,52.367,53.292,196548,0
2013-06-14,53.245,53.861,52.843,53.386,100265,0
2013-06-17,53.767,53.967,52.939,53.595,236115,0
2013-06-18,53.529,54.917,53.386,54.862,140891,0
2013-06-19,54.862,54.862,53.842,53.919,115353,0
2013-06-20,53.558,53.91,53.032,53.236,220694,0
2013-06-21,53.254,53.423,52.207,52.395,474616,0
2013-06-24,52.025,52.824,51.702,52.385,225306,0
2013-06-25,52.72,52.824,51.985,52.043,291653,0
2013-06-26,52.358,52.89,52.149,52.661,167479,0
2013-06-27,53.013,54.079,53.013,53.861,182503,0
2013-06-28,53.738,54.205,53.329,53.757,853566,0
2013-07-01,54.079,54.746,53.652,54.175,257060,0
2013-07-02,54.195,54.577,53.432,53.871,265083,0
2013-07-03,53.777,54.577,53.777,54.539,372413,0
2013-07-05,54.595,55.339,54.595,55.251,192497,0
2013-07-08,55.498,56.004,54.882,54.994,331088,0
2013-07-09,55.357,55.975,55.052,55.46,144539,0
2013-07-10,55.45,56.459,55.45,56.309,128584,0
2013-07-11,56.965,57.83,56.859,57.668,240156,0
2013-07-12,57.717,57.935,56.412,57.287,163330,0
2013-07-15,57.479,58.021,57.214,57.935,148225,0
2013-07-16,57.886,58.278,57.079,57.128,171228,0
2013-07-17,57.279,57.747,57.165,57.583,151947,0
2013-07-18,57.747,59.069,57.747,59.003,255250,0
2013-07-19,58.781,59.869,58.781,59.762,280998,0
2013-07-22,59.896,60.145,59.478,59.896,270016,0
2013-07-23,60.03,60.343,59.831,60.21,186202,0
2013-07-24,60.304,60.714,60.183,60.284,181359,0
2013-07-25,60.255,60.255,59.4,60.049,152520,0
2013-07-26,59.715,60.136,59.306,59.498,101130,0
2013-07-29,59.267,59.583,59.04,59.097,108968,0
2013-07-30,59.438,59.888,58.763,58.944,155634,0
2013-07-31,59.155,59.498,58.866,59.182,322970,0
2013-08-01,59.922,60.904,59.695,60.155,473098,0
2013-08-02,59.941,60.44,59.906,60.294,190803,0
2013-08-05,60.078,60.562,59.564,60.488,115303,0
2013-08-06,60.264,60.553,59.744,60.145,126599,0
2013-08-07,59.831,60.534,59.135,60.274,296228,0
2013-08-08,60.628,60.904,60.145,60.469,437860,0
2013-08-09,60.21,61.049,59.869,61.019,312496,0
2013-08-12,60.885,61.56,60.696,61.294,312259,0
2013-08-13,61.44,62.018,60.687,61.676,346993,0
2013-08-14,61.722,61.76,60.763,60.839,147610,0
2013-08-15,60.421,60.571,59.922,60.191,331791,0
2013-08-16,60.191,60.821,60.191,60.411,130220,0
2013-08-19,60.304,60.638,60.201,60.44,134220,0
2013-08-20,60.44,61.352,60.392,60.875,138369,0
2013-08-21,60.628,61.44,60.628,60.848,184953,0
2013-08-22,61.039,62.532,60.942,62.065,119160,0
2013-08-23,62.409,62.523,61.97,62.201,115368,0
2013-08-26,62.125,63.208,61.876,62.458,177239,0
2013-08-27,61.979,62.449,60.839,60.839,205164,0
2013-08-28,60.961,61.724,60.783,61.219,100654,0
2013-08-29,61.06,61.971,61.06,61.591,128154,0
2013-08-30,61.561,61.688,60.263,60.362,231063,0
2013-09-03,61.266,61.629,60.332,60.618,372753,0
2013-09-04,60.487,61.295,60.411,61.236,340565,0
2013-09-05,61.096,61.334,60.914,61.135,135154,0
2013-09-06,61.276,61.945,60.496,61.743,190345,0
2013-09-09,61.61,62.849,61.61,62.84,138414,0
2013-09-10,63.049,63.755,62.754,63.707,223384,0
2013-09-11,63.564,64.404,63.461,64.404,143193,0
2013-09-12,64.508,65.1,64.079,64.821,896614,0
2013-09-13,64.821,64.995,63.662,64.68,317681,0
2013-09-16,65.596,65.644,64.87,65.49,173296,0
2013-09-17,65.519,66.156,65.128,66.083,269423,0
2013-09-18,65.918,66.549,65.3,66.245,426011,0
2013-09-19,66.273,66.472,65.566,65.861,165809,0
2013-09-20,66.006,66.308,64.594,64.624,439088,0
2013-09-23,64.737,65.004,64.29,64.461,402892,0
2013-09-24,64.441,64.938,63.994,64.318,386839,0
2013-09-25,64.356,64.614,63.956,64.232,427582,0
2013-09-26,64.348,64.634,63.984,64.261,257679,0
2013-09-27,63.803,64.348,63.461,64.27,287658,0
2013-09-30,63.899,64.652,63.384,64.252,309934,0
2013-10-01,64.109,65.711,64.109,65.51,443114,0
2013-10-02,65.175,65.347,64.747,64.889,304014,0
2013-10-03,64.786,64.86,64.033,64.469,435971,0
2013-10-04,64.584,64.909,64.261,64.7,258115,0
2013-10-07,64.27,64.72,63.652,64.413,222433,0
2013-10-08,64.328,64.87,63.697,64.164,368846,0
2013-10-09,64.376,64.841,63.584,64.261,513405,0
2013-10-10,65.062,67.102,64.957,67.064,527877,0
2013-10-11,66.693,67.645,66.462,67.453,776946,0
2013-10-14,67.082,68.065,67.047,67.97,485668,0
2013-10-15,67.911,68.205,67.579,67.862,332557,0
2013-10-16,68.197,68.617,67.902,68.188,270309,0
2013-10-17,67.892,68.837,67.892,68.59,331625,0
2013-10-18,68.94,69.647,68.331,69.618,357454,0
2013-10-21,69.618,69.807,68.778,68.894,196004,0
2013-10-22,69.048,69.39,68.797,68.846,319995,0
2013-10-23,68.581,69.113,68.435,68.703,357841,0
2013-10-24,68.93,69.123,68.541,69.038,365135,0
2013-10-25,69.104,69.104,68.225,68.581,413668,0
2013-10-28,68.417,68.493,68.129,68.313,185592,0
2013-10-29,68.303,68.655,68.129,68.637,256274,0
2013-10-30,68.637,69.206,67.99,68.274,206007,0
2013-10-31,68.512,68.95,68.179,68.205,326556,0
2013-11-01,68.341,68.93,67.739,68.474,177312,0
2013-11-04,68.608,69.437,68.454,69.39,244591,0
2013-11-05,69.16,69.486,68.741,68.875,298825,0
2013-11-06,69.028,69.571,68.807,69.254,182232,0
2013-11-07,71.499,72.172,69.225,69.552,442215,0
2013-11-08,70.333,72.536,69.571,72.527,564955,0
2013-11-11,72.763,73.328,72.364,73.144,428121,0
2013-11-12,73.164,73.953,72.973,73.642,504320,0
2013-11-13,73.498,74.938,73.498,74.775,535901,0
2013-11-14,74.929,75.719,74.824,75.28,367717,0
2013-11-15,75.308,75.939,75.003,75.653,294245,0
2013-11-18,76.187,76.596,75.252,75.415,378918,0
2013-11-19,75.308,75.719,75.02,75.461,336977,0
2013-11-20,75.69,76.347,75.157,75.737,242809,0
2013-11-21,75.939,77.416,75.939,76.749,421210,0
2013-11-22,76.654,76.842,76.489,76.713,544886,0
2013-11-25,76.739,77.454,76.446,77.207,457147,0
2013-11-26,77.377,78.363,77.033,78.228,325517,0
2013-11-27,78.305,79.394,78.248,79.069,184785,0
2013-11-29,79.136,79.337,78.363,78.582,155870,0
2013-12-02,78.897,79.766,78.382,78.772,476335,0
2013-12-03,78.725,79.569,78.134,79.318,708123,0
2013-12-04,79.061,79.481,78.438,79.098,587950,0
2013-12-05,78.811,79.413,77.657,78.144,461946,0
2013-12-06,78.611,79.061,78.402,78.66,341881,0
2013-12-09,78.66,78.782,77.579,77.865,360462,0
2013-12-10,77.521,77.808,76.747,76.841,492630,0
2013-12-11,77.063,77.073,75.725,75.992,589384,0
2013-12-12,76.02,77.091,75.946,76.682,813057,0
2013-12-13,77.1,78.172,76.738,77.76,439064,0
2013-12-16,77.913,79.375,77.913,79.107,403695,0
2013-12-17,81.705,81.705,80.331,80.619,577324,0
2013-12-18,81.067,81.172,79.597,80.933,581843,0
2013-12-19,80.895,80.971,80.275,80.609,348407,0
2013-12-20,80.971,83.81,80.837,83.18,923571,0
2013-12-23,84.096,84.305,82.827,83.733,290800,0
2013-12-24,83.647,84.334,83.532,83.962,66218,0
2013-12-26,84.565,85.338,83.877,84.315,135855,0
2013-12-27,86.628,88.914,84.47,84.841,241457,0
2013-12-30,84.832,85.071,84.41,84.879,170373,0
2013-12-31,84.956,86.057,84.832,86.018,279646,0
2014-01-02,85.654,86.087,83.542,84.01,501350,0
2014-01-03,83.962,84.612,83.618,84.499,412748,0
2014-01-06,85.148,86.582,84.537,86.047,423468,0
2014-01-07,87.919,89.066,86.822,87.148,457348,0
2014-01-08,87.148,87.555,86.36,86.725,542632,0
2014-01-09,87.306,87.615,86.389,86.84,286713,0
2014-01-10,86.894,88.541,86.735,88.493,217112,0
2014-01-13,88.636,89.808,88.541,88.894,463839,0
2014-01-14,88.979,90.663,88.923,89.965,728849,0
2014-01-15,90.546,91.253,90.251,91.072,651940,0
2014-01-16,90.803,91.456,90.318,90.996,581624,0
2014-01-17,90.978,91.369,90.823,91.016,408334,0
2014-01-21,91.883,92.457,91.31,91.883,530533,0
2014-01-22,92.228,93.606,92.228,93.587,433966,0
2014-01-23,93.041,93.538,92.697,92.888,469788,0
2014-01-24,92.228,92.256,88.788,89.303,592631,0
2014-01-27,89.342,90.222,87.316,88.866,601416,0
2014-01-28,88.866,89.725,88.645,89.716,475379,0
2014-01-29,88.923,89.897,88.502,89.096,292478,0
2014-01-30,89.735,89.927,89.106,89.743,342076,0
2014-01-31,88.75,91.531,88.712,90.803,661521,0
2014-02-03,90.852,91.388,85.552,85.732,692005,0
2014-02-04,85.929,87.238,84.995,86.675,754509,0
2014-02-05,86.675,87.165,85.442,86.545,427265,0
2014-02-06,86.894,87.919,86.087,86.793,348708,0
2014-02-07,86.961,89.106,86.961,88.768,293351,0
2014-02-10,88.798,88.798,87.248,87.375,212101,0
2014-02-11,87.595,89.036,87.08,88.692,226009,0
2014-02-12,88.866,89.936,88.636,89.333,385531,0
2014-02-13,88.951,91.893,88.739,91.092,447106,0
2014-02-14,90.92,92.104,90.384,91.75,360989,0
2014-02-18,92.104,93.367,91.684,92.86,345599,0
2014-02-19,92.486,93.069,91.637,91.743,263041,0
2014-02-20,91.962,93.968,91.569,93.663,391165,0
2014-02-21,93.919,94.589,92.821,93.748,351842,0
2014-02-24,93.91,95.152,93.699,93.738,412851,0
2014-02-25,93.919,94.15,92.496,92.697,320349,0
2014-02-26,93.003,93.393,92.133,92.603,477166,0
2014-02-27,96.209,96.769,93.663,96.218,1002751,0
2014-02-28,96.923,98.017,95.887,96.826,609315,0
2014-03-03,95.733,99.302,94.676,98.677,556624,0
2014-03-04,101.1,101.1,99.198,99.92,525945,0
2014-03-05,100.36,101.24,99.382,99.472,512126,0
2014-03-06,99.7,101.54,99.208,100.5,900843,0
2014-03-07,101.77,102.07,100.29,100.35,604015,0
2014-03-10,100.49,101.25,100.17,100.88,459315,0
2014-03-11,100.91,101.03,99.078,99.223,417327,0
2014-03-12,98.617,99.69,97.763,99.442,435222,0
2014-03-13,99.65,100.03,97.561,97.939,409463,0
2014-03-14,97.939,99.068,97.532,97.979,398950,0
2014-03-17,97.345,98.559,97.186,97.561,363200,0
2014-03-18,97.435,98.017,97.236,97.949,336489,0
2014-03-19,97.999,98.116,95.878,96.769,289383,0
2014-03-20,96.873,97.089,96.073,96.413,311942,0
2014-03-21,97.059,97.302,95.162,95.269,632477,0
2014-03-24,96.18,96.248,93.698,95.634,462619,0
2014-03-25,95.984,96.51,95.657,96.093,319527,0
2014-03-26,96.453,97.206,95.134,95.171,326694,0
2014-03-27,95.259,96.383,94.864,95.716,457078,0
2014-03-28,95.946,97.336,95.527,95.657,336999,0
2014-03-31,96.296,98.311,95.887,97.901,285298,0
2014-04-01,97.969,99.352,97.812,98.938,398662,0
2014-04-02,99.243,99.96,98.836,99.73,328091,0
2014-04-03,100.16,100.41,99.272,100.05,275659,0
2014-04-04,99.93,100.85,96.471,96.528,251441,0
2014-04-07,96.548,96.558,94.714,95.576,378267,0
2014-04-08,95.586,95.849,93.009,94.052,478233,0
2014-04-09,94.771,96.333,94.399,96.005,303798,0
2014-04-10,96.083,96.568,95.011,95.181,548335,0
2014-04-11,94.992,95.896,93.88,93.996,327116,0
2014-04-14,94.321,95.011,94.016,94.331,299941,0
2014-04-15,94.331,95.84,93.065,95.566,354974,0
2014-04-16,95.992,97.285,95.107,97.049,333892,0
2014-04-17,97.049,99.69,97.049,99.62,317442,0
2014-04-21,99.262,99.79,98.617,99.53,248374,0
2014-04-22,99.58,100.6,99.213,99.223,292152,0
2014-04-23,99.312,99.81,98.826,99.68,305388,0
2014-04-24,99.95,100.19,98.214,99.402,225105,0
2014-04-25,98.918,99.188,96.209,96.286,271257,0
2014-04-28,97.226,97.444,93.88,94.864,360063,0
2014-04-29,95.219,97.167,95.011,96.972,168841,0
2014-04-30,96.951,98.677,96.538,98.617,277689,0
2014-05-01,98.587,99.99,98.087,98.836,129441,0
2014-05-02,98.499,100.53,98.499,99.86,248677,0
2014-05-05,99.53,100.09,98.176,99.178,230064,0
2014-05-06,98.568,99.282,97.483,97.684,366852,0
2014-05-07,97.763,99.54,96.903,99.332,255165,0
2014-05-08,95.83,100.08,95.783,96.481,835668,0
2014-05-09,96.238,97.266,94.724,95.966,590494,0
2014-05-12,95.936,97.405,95.763,96.932,587759,0
2014-05-13,97.138,97.513,96.854,97.385,270236,0
2014-05-14,97.365,97.649,95.239,95.461,286848,0
2014-05-15,94.175,94.491,91.295,92.349,573459,0
2014-05-16,92.676,92.846,91.171,92.063,418962,0
2014-05-19,91.717,93.133,91.332,91.916,512793,0
2014-05-20,91.708,92.213,90.835,91.171,642799,0
2014-05-21,91.63,92.434,91.237,92.311,460820,0
2014-05-22,92.167,93.449,91.804,93.065,352363,0
2014-05-23,93.354,94.799,93.152,94.427,397192,0
2014-05-27,94.474,95.316,94.062,95.059,384640,0
2014-05-28,95.087,96.423,95.087,95.887,551019,0
2014-05-29,96.363,96.363,94.972,95.346,235817,0
2014-05-30,94.924,95.984,94.789,95.783,398401,0
2014-06-02,95.498,97.128,94.685,96.903,411738,0
2014-06-03,96.286,97.355,96.286,96.982,304633,0
2014-06-04,96.834,97.463,96.568,97.022,292611,0
2014-06-05,97.444,97.901,97.079,97.684,312718,0
2014-06-06,97.852,98.657,97.832,98.331,360824,0
2014-06-09,98.47,99.71,98.116,99.068,276910,0
2014-06-10,98.707,98.988,97.385,98.43,376274,0
2014-06-11,97.929,98.087,96.74,96.913,280366,0
2014-06-12,96.844,96.854,94.864,95.116,237021,0
2014-06-13,95.162,95.365,94.703,94.826,329626,0
2014-06-16,94.587,95.04,94.146,94.434,314625,0
2014-06-17,94.407,95.249,93.763,94.798,378451,0
2014-06-18,95.04,95.404,92.919,93.897,440316,0
2014-06-19,93.878,94.597,92.822,93.387,338602,0
2014-06-20,93.265,93.974,92.861,93.206,518058,0
2014-06-23,93.101,93.312,92.392,92.401,243676,0
2014-06-24,92.103,92.335,90.013,90.087,342830,0
2014-06-25,90.214,90.452,89.984,90.318,336081,0
2014-06-26,90.318,90.385,89.261,89.791,243998,0
2014-06-27,89.34,90.713,89.224,90.404,895505,0
2014-06-30,90.665,90.836,89.707,90.75,436520,0
2014-07-01,91.154,92.094,90.394,91.471,657098,0
2014-07-02,91.144,91.711,90.279,90.385,289660,0
2014-07-03,90.836,91.124,90.145,90.223,323398,0
2014-07-07,90.185,90.185,89.427,89.734,243001,0
2014-07-08,89.707,89.857,88.025,88.467,383158,0
2014-07-09,89.011,89.261,87.946,88.303,397938,0
2014-07-10,87.354,88.899,86.958,88.668,454919,0
2014-07-11,88.716,89.051,87.785,88.37,271337,0
2014-07-14,89.091,89.476,88.265,88.993,367949,0
2014-07-15,88.956,89.896,88.515,89.101,207449,0
2014-07-16,89.734,89.896,88.015,88.015,414914,0
2014-07-17,87.985,88.803,86.76,86.799,330777,0
2014-07-18,86.958,88.562,86.892,88.312,303005,0
2014-07-21,88.133,88.946,87.929,88.543,311715,0
2014-07-22,89.261,89.668,88.716,89.261,265747,0
2014-07-23,89.368,89.476,88.735,89.456,255628,0
2014-07-24,89.456,89.715,88.918,89.608,342726,0
2014-07-25,89.368,89.857,89.234,89.608,389251,0
2014-07-28,89.761,90.05,89.28,89.827,340188,0
2014-07-29,89.771,90.155,89.199,89.207,326334,0
2014-07-30,89.437,89.935,88.984,89.28,296052,0
2014-07-31,88.725,89.234,87.218,87.227,366276,0
2014-08-01,86.856,88.063,85.704,86.741,453478,0
2014-08-04,86.471,86.909,85.235,85.664,295250,0
2014-08-05,85.483,86.809,85.023,86.308,314150,0
2014-08-06,86.173,86.231,85.282,85.772,248290,0
2014-08-07,86.06,89.588,85.922,89.378,444586,0
2014-08-08,89.388,91.22,89.29,91.009,361108,0
2014-08-11,92.217,93.743,91.767,92.131,302916,0
2014-08-12,92.161,92.909,91.402,91.979,328146,0
2014-08-13,92.651,95.289,92.651,95.191,317958,0
2014-08-14,95.269,96.5,94.627,96.132,287132,0
2014-08-15,96.314,96.759,94.934,95.667,261516,0
2014-08-18,96.132,97.62,96.113,97.326,183090,0
2014-08-19,97.561,99.272,97.561,98.617,474413,0
2014-08-20,98.49,98.876,97.979,98.687,178080,0
2014-08-21,98.647,99.342,98.41,99.233,191685,0
2014-08-22,99.352,99.53,98.717,98.736,152839,0
2014-08-25,99.272,99.63,98.836,98.998,149732,0
2014-08-26,98.826,98.988,98.253,98.341,177035,0
2014-08-27,98.657,99.462,98.301,99.028,227895,0
2014-08-28,98.895,99.048,97.969,98.116,165655,0
2014-08-29,98.146,98.48,97.561,98.146,109055,0
2014-09-02,98.293,100.71,97.881,100.67,429834,0
2014-09-03,100.62,101.05,97.852,98.38,298294,0
2014-09-04,98.509,98.998,96.932,97.256,241665,0
2014-09-05,97.256,98.677,96.64,98.637,234974,0
2014-09-08,98.539,99.56,98.46,99.382,202567,0
2014-09-09,99.402,100.77,99.233,100.55,276825,0
2014-09-10,100.68,102.29,100.48,102.14,324470,0
2014-09-11,101.97,102.25,101.1,101.55,227431,0
2014-09-12,101.26,101.81,100.87,101.1,210626,0
2014-09-15,101.22,101.61,100.59,100.99,142506,0
2014-09-16,101.17,102.29,100.78,101.7,281849,0
2014-09-17,101.7,103.3,101.25,102.88,282088,0
2014-09-18,103.43,103.71,102.86,103.41,163586,0
2014-09-19,103.42,104.04,101.63,101.8,369057,0
2014-09-22,101.53,101.53,99.78,100.31,185195,0
2014-09-23,100.21,100.29,99.382,99.55,229003,0
2014-09-24,99.452,100.46,99.078,100.36,348108,0
2014-09-25,99.93,100.22,99.243,100.07,284456,0
2014-09-26,100.11,101.08,99.52,100.81,273673,0
2014-09-29,99.97,101.24,99.7,101.13,212646,0
2014-09-30,100.97,101.37,100.02,100.17,251458,0
2014-10-01,99.78,99.78,97.473,99.068,459523,0
2014-10-02,99.028,99.85,98.037,98.928,330904,0
2014-10-03,99.61,100.42,99.198,99.91,233699,0
2014-10-06,99.82,100.01,97.678,97.969,317476,0
2014-10-07,97.649,97.649,94.465,94.599,561476,0
2014-10-08,94.716,95.667,93.465,95.551,466379,0
2014-10-09,95.119,95.185,93.801,94.12,325868,0
2014-10-10,93.715,94.292,91.571,91.609,424984,0
2014-10-13,91.542,92.399,88.716,88.794,438615,0
2014-10-14,89.208,91.216,88.824,90.274,337599,0
2014-10-15,88.678,90.428,86.955,89.699,442846,0
2014-10-16,87.955,89.774,87.572,88.947,460005,0
2014-10-17,90.246,90.966,89.709,90.688,486253,0
2014-10-20,90.148,90.418,88.985,89.561,395741,0
2014-10-21,89.66,93.119,89.66,93.09,268327,0
2014-10-22,93.245,94.569,92.399,92.503,191289,0
2014-10-23,93.657,95.043,93.63,93.945,194621,0
2014-10-24,93.936,94.167,93.283,93.869,264017,0
2014-10-27,93.725,95.136,93.283,95.081,344681,0
2014-10-28,95.398,98.067,95.33,98.057,267458,0
2014-10-29,98.027,99.432,97.842,99.302,310195,0
2014-10-30,99.53,99.95,98.697,99.9,245118,0
2014-10-31,101.4,101.9,100.57,101.74,261770,0
2014-11-03,101.27,102.21,100.34,101.17,232181,0
2014-11-04,101.13,101.75,100.67,101.41,374812,0
2014-11-05,101.68,102.16,100.55,100.89,290738,0
2014-11-06,97.969,101.84,96.132,101.84,339132,0
2014-11-07,101.9,102.88,101.42,102.69,568052,0
2014-11-10,103,105.42,102.7,105.32,424441,0
2014-11-11,105.58,106.09,102.92,104.09,360058,0
2014-11-12,103.96,104.38,103.42,104.17,196030,0
2014-11-13,104.09,104.68,103.41,103.65,284101,0
2014-11-14,103.4,104.42,103.07,103.67,237782,0
2014-11-17,103.49,104.06,103.3,103.87,192428,0
2014-11-18,104.32,104.79,103.97,104.49,311532,0
2014-11-19,104.15,104.93,103.47,104.87,160378,0
2014-11-20,104.31,104.78,103.85,104.25,200499,0
2014-11-21,105.35,105.51,103.58,103.78,225771,0
2014-11-24,103.78,105.83,103.78,105.78,160688,0
2014-11-25,105.87,106.55,105.58,106.24,139712,0
2014-11-26,106.01,106.36,105.06,105.58,113426,0
2014-11-28,105.17,106.28,105.01,105.15,110615,0
2014-12-01,104.4,105.23,103.23,103.3,235975,0
2014-12-02,102.93,104.99,102.83,103.9,207155,0
2014-12-03,103.88,105.59,103.6,105.44,199091,0
2014-12-04,105.38,105.38,103.49,103.74,159532,0
2014-12-05,104.2,106.11,104.2,105.5,298327,0
2014-12-08,105.44,106.32,104.17,104.53,328568,0
2014-12-09,102.54,104.31,102.08,103.91,195565,0
2014-12-10,103.49,103.49,100.46,100.53,153897,0
2014-12-11,100.84,101.96,100.71,101.05,179659,0
2014-12-12,100,100.85,99.412,100.01,297350,0
2014-12-15,100.65,100.67,98.918,100.08,243175,0
2014-12-16,99.82,101.66,99.048,100.92,277012,0
2014-12-17,101.2,103.43,100.12,103.05,241156,0
2014-12-18,103.33,106.39,103.14,106.34,287022,0
2014-12-19,106.11,107.71,106.04,107.43,399475,0
2014-12-22,107.83,111.36,107.72,110.67,359847,0
2014-12-23,111.31,112.19,110.46,110.57,330338,0
2014-12-24,110.49,111.34,110.24,110.79,85578,0
2014-12-26,111.31,111.71,110.2,111.42,95927,0
2014-12-29,111.03,111.96,110.87,110.93,109751,0
2014-12-30,110.48,111.21,110.17,110.32,138531,0
2014-12-31,110.49,111.18,108.48,108.5,234037,0
2015-01-02,108.53,109.39,106.69,107.99,206354,0
2015-01-05,107.74,108.12,105.56,106.34,217839,0
2015-01-06,107.82,110.98,107.11,110.27,454345,0
2015-01-07,111,112.08,109.09,110.08,395605,0
2015-01-08,111.02,113.76,110.54,113.6,353529,0
2015-01-09,113.51,114.25,111.73,111.79,189959,0
2015-01-12,112.35,112.43,110.15,111.44,263655,0
2015-01-13,111.71,113.42,109.76,110.87,311829,0
2015-01-14,109.15,111.1,108.37,109.53,448478,0
2015-01-15,109.36,110.88,107.91,108.84,348213,0
2015-01-16,108.32,111.74,108.32,111.58,284088,0
2015-01-20,111.53,112.35,109.37,110.74,383186,0
2015-01-21,110.57,112.02,110.01,111.82,296301,0
2015-01-22,112.77,115.57,111.37,115.2,324034,0
2015-01-23,114.94,115.61,113.72,115.4,268447,0
2015-01-26,115.02,115.36,113.61,115.31,282353,0
2015-01-27,113.51,115.48,113.51,114.86,321143,0
2015-01-28,116.03,116.54,113.76,114.27,215245,0
2015-01-29,114.36,114.73,112.54,114.32,232911,0
2015-01-30,113.37,114.24,112.14,112.49,293529,0
2015-02-02,112.61,113.9,110.58,113.85,231976,0
2015-02-03,114.33,117.05,114.33,116.91,328575,0
2015-02-04,116.91,117.63,116.17,116.61,215653,0
2015-02-05,117.58,117.91,116.26,116.59,190756,0
2015-02-06,116.35,118.19,115.9,117.43,388919,0
2015-02-09,116.71,117.33,114.84,115.02,219857,0
2015-02-10,115.77,116.47,114.69,116.24,182388,0
2015-02-11,115.69,118.02,115.69,117.67,266117,0
2015-02-12,118.52,120.21,117.54,119.74,295315,0
2015-02-13,119.67,120.86,118.76,120.72,417112,0
2015-02-17,120.98,122.53,120.62,121.08,435987,0
2015-02-18,120.8,123.91,120.8,123.87,548256,0
2015-02-19,127.35,133.89,124.82,128.33,1113169,0
2015-02-20,128.33,132.94,127.8,132.84,851892,0
2015-02-23,132.87,137.41,132.87,137.4,552719,0
2015-02-24,135.71,137.27,133.56,134.76,672534,0
2015-02-25,135.2,138.48,134.55,137.06,506870,0
2015-02-26,136.14,138.8,135.95,137.62,399859,0
2015-02-27,137.97,138.03,136.21,136.36,340109,0
2015-03-02,136.28,138.77,135.38,138.5,600651,0
2015-03-03,137.48,138.71,135.92,137.18,313540,0
2015-03-04,136.94,138.65,135.83,138.28,431831,0
2015-03-05,138.41,138.41,136.04,136.31,265424,0
2015-03-06,135.11,135.42,131.72,132.61,464182,0
2015-03-09,133.19,135.82,132.39,134.77,374985,0
2015-03-10,133.76,134.41,132.49,132.87,327853,0
2015-03-11,133.28,134.48,132.17,134.4,338396,0
2015-03-12,135.5,136.54,134.43,136.09,252503,0
2015-03-13,135.55,137.02,133.92,134.8,262736,0
2015-03-16,135.61,136.56,134.24,134.9,381082,0
2015-03-17,134.53,136.13,133.39,135.8,252193,0
2015-03-18,135.67,137.1,133.96,136.87,215915,0
2015-03-19,137.06,137.33,135.5,136.74,201446,0
2015-03-20,137.34,139.32,136.88,138.42,419531,0
2015-03-23,138.5,138.92,136.44,137.61,269145,0
2015-03-24,137.84,139.05,136.69,137.62,277413,0
2015-03-25,137.62,137.71,133.39,133.53,220877,0
2015-03-26,133.32,134.76,132.66,133.8,295605,0
2015-03-27,133.91,134.78,132.67,133.16,475860,0
2015-03-30,134.5,138.13,133.95,137.3,401961,0
2015-03-31,136.85,137.41,134.72,135.59,296991,0
2015-04-01,135.38,136.22,133.19,136.07,242066,0
2015-04-02,136.06,137.08,134.24,134.91,167440,0
2015-04-06,134.27,136.93,134.15,136.78,194418,0
2015-04-07,136.78,138.35,136.67,136.82,199672,0
2015-04-08,137.01,137.86,135.84,136.25,239791,0
2015-04-09,135.6,136.24,134.92,135.78,215283,0
2015-04-10,135.67,137.41,135.67,137.39,248578,0
2015-04-13,136.75,137.09,135.42,135.69,272454,0
2015-04-14,135.64,136.27,134.23,134.49,279068,0
2015-04-15,135.65,136.14,134.72,135.19,235756,0
2015-04-16,135.39,136.36,134.23,136,267862,0
2015-04-17,134.88,134.88,132.38,133.03,162065,0
2015-04-20,133.49,134.39,133.03,133.67,196097,0
2015-04-21,134.55,135.23,133.63,134.69,364891,0
2015-04-22,134.64,135.59,132.88,135.22,174951,0
2015-04-23,134.43,135.43,134.01,134.5,216949,0
2015-04-24,134.61,135.37,134.18,135.02,135606,0
2015-04-27,135,135.54,132.71,133.63,199481,0
2015-04-28,133.03,134.19,131.69,132.76,210646,0
2015-04-29,132.57,133.23,132.13,132.24,206097,0
2015-04-30,131.24,132.13,127.04,127.31,447746,0
2015-05-01,127.78,130.17,127.13,129.59,301497,0
2015-05-04,129.29,131.8,127.81,131.26,240206,0
2015-05-05,131.53,131.73,129.33,129.5,310901,0
2015-05-06,129.96,130.54,128.61,129.38,303820,0
2015-05-07,124.62,124.62,116.61,119.52,1382643,0
2015-05-08,117.48,118.57,113.11,114.89,1330015,0
2015-05-11,114.69,117.94,114.65,117.03,657358,0
2015-05-12,116.38,117.55,115.51,116.76,521524,0
2015-05-13,117.68,119.07,117.09,118.59,459325,0
2015-05-14,118.95,120.67,118.85,120.13,320307,0
2015-05-15,120.04,120.29,118.55,118.9,266273,0
2015-05-18,118.52,119.72,118.04,119.49,225434,0
2015-05-19,116.09,117.54,115.76,116.58,408886,0
2015-05-20,117.23,118.61,116.01,118.17,354726,0
2015-05-21,118.72,119.67,118.14,119.12,250333,0
2015-05-22,118.51,119.41,117.42,118.86,269972,0
2015-05-26,118.22,118.73,117.94,118.35,389886,0
2015-05-27,118.42,120.6,117.8,120.3,271047,0
2015-05-28,119.85,120.52,118.94,119.8,261979,0
2015-05-29,119.85,120.75,118.28,120.37,414759,0
2015-06-01,118.69,121.24,117.58,118.17,589324,0
2015-06-02,117,119.91,116.98,118.35,339010,0
2015-06-03,118.96,119.96,117.79,118.21,260333,0
2015-06-04,117.54,118.33,114.66,115.87,261777,0
2015-06-05,115.1,116.22,114.27,116.15,229736,0
2015-06-08,115.9,116.47,115.02,115.43,218506,0
2015-06-09,115.6,115.6,113.87,113.99,259154,0
2015-06-10,114.69,116.45,114.44,115.28,413293,0
2015-06-11,115.58,116.05,114.63,115.06,581287,0
2015-06-12,114.1,114.94,113.93,114.66,299892,0
2015-06-15,113.67,114.37,112.11,113.28,346252,0
2015-06-16,113.41,114.64,112.94,113.43,302469,0
2015-06-17,113.57,114.53,112.64,114.13,293915,0
2015-06-18,114.24,115.33,114.01,114.53,344397,0
2015-06-19,114.23,115.14,113.98,113.99,336567,0
2015-06-22,114.58,114.65,113.26,114.57,270326,0
2015-06-23,114.44,115.86,113.01,115.79,441969,0
2015-06-24,115.75,115.75,112.78,112.87,262598,0
2015-06-25,113.28,113.65,112.34,112.79,246527,0
2015-06-26,112.79,113.14,111.35,111.48,502945,0
2015-06-29,110.39,110.75,108.94,109.14,298242,0
2015-06-30,110.26,110.26,108.12,109.28,490655,0
2015-07-01,110.25,111.09,109.61,110.46,356759,0
2015-07-02,111.11,111.11,109.12,109.76,255285,0
2015-07-06,108.6,110.46,108.38,109.95,327606,0
2015-07-07,110.13,111.22,108.57,110.96,292372,0
2015-07-08,109.83,110.42,108.05,108.65,419396,0
2015-07-09,110.07,110.63,109.14,109.28,160918,0
2015-07-10,110.66,111.52,109.99,110.81,220052,0
2015-07-13,111.75,113.36,111.75,112.81,258171,0
2015-07-14,112.58,113.9,111.65,113.68,292241,0
2015-07-15,113.41,113.64,111.64,112.34,198173,0
2015-07-16,113.32,114.17,112.22,114.14,256831,0
2015-07-17,113.91,114.19,112.62,113.21,194504,0
2015-07-20,113.67,113.81,112.47,112.77,187291,0
2015-07-21,112.94,113.07,111.09,112.07,254871,0
2015-07-22,111.6,111.77,110.62,111.34,239112,0
2015-07-23,111.65,113.56,110.81,111.48,226541,0
2015-07-24,111.58,112.13,108.45,108.75,257035,0
2015-07-27,108.29,109.24,107.26,108.94,209131,0
2015-07-28,109.91,111.62,108.96,111.5,308132,0
2015-07-29,111.38,114.52,111.11,114.03,424547,0
2015-07-30,113.57,114.31,111.67,113.2,257342,0
2015-07-31,113.54,114.84,112.44,113.96,312048,0
2015-08-03,113.6,113.6,111.69,112.33,286719,0
2015-08-04,112.44,113.47,111.25,112.55,255594,0
2015-08-05,113.24,115.32,112.37,113.69,457616,0
2015-08-06,113.05,124.46,111.35,118.66,609115,0
2015-08-07,118.05,118.71,110.22,112.41,678492,0
2015-08-10,113.59,117.49,113.08,117.03,380042,0
2015-08-11,116.03,117.22,114.91,115.5,360419,0
2015-08-12,114.53,114.54,111.28,114.24,423516,0
2015-08-13,113.95,115.26,113.33,113.74,370770,0
2015-08-14,113.48,116.28,113.2,115.7,297522,0
2015-08-17,115.12,117.01,114.31,116.61,340480,0
2015-08-18,116.23,117.84,116.04,117.01,214695,0
2015-08-19,116.29,116.85,114.29,114.84,379216,0
2015-08-20,114.43,114.6,109.36,109.47,415998,0
2015-08-21,108.63,110.7,106.75,106.84,498926,0
2015-08-24,100.75,108.73,99.75,104.21,628563,0
2015-08-25,107.1,107.1,101.5,101.81,443503,0
2015-08-26,103.8,106.72,102.7,106.58,374281,0
2015-08-27,107.53,110.7,107.31,110.24,395732,0
2015-08-28,109.62,111.21,108.63,110.66,403223,0
2015-08-31,110.05,111.46,109.03,109.7,292693,0
2015-09-01,108.07,109.38,104.23,104.81,889882,0
2015-09-02,106.59,111.42,105.62,111.34,785715,0
2015-09-03,111.54,113.21,110.72,111.07,519294,0
2015-09-04,109.55,110.85,108.97,109.73,227216,0
2015-09-08,111.6,113.12,110.47,113.03,277607,0
2015-09-09,113.95,114.26,111.62,111.85,244765,0
2015-09-10,111.91,113.91,111.14,112.27,244759,0
2015-09-11,111.18,112.69,110.88,112.58,134339,0
2015-09-14,112.42,112.43,111.11,112.09,150452,0
2015-09-15,112.68,113.47,112.05,113.32,142550,0
2015-09-16,113.45,113.8,112.07,113.42,251846,0
2015-09-17,113.32,114.18,112.09,112.32,171486,0
2015-09-18,111.2,111.48,108.36,108.74,494253,0
2015-09-21,109.72,109.72,107.52,108,287870,0
2015-09-22,106.44,107.31,105.32,106.21,204741,0
2015-09-23,107.04,107.08,104.31,104.5,119254,0
2015-09-24,103.06,104.79,102.31,104.34,251105,0
2015-09-25,105.39,105.53,102.46,102.99,165640,0
2015-09-28,102.22,102.85,100.77,101.32,312332,0
2015-09-29,101.82,102.94,100.85,102.66,246510,0
2015-09-30,104.01,104.92,102.93,104.41,251846,0
2015-10-01,104.11,104.88,101.85,103.02,325432,0
2015-10-02,101.57,104.2,100.92,104.2,193554,0
2015-10-05,105.47,106.1,104.74,105.53,303355,0
2015-10-06,105.7,106.59,105.24,105.53,231836,0
2015-10-07,106.42,108.14,105.3,107.4,315886,0
2015-10-08,106.81,109.3,106.25,108.63,240251,0
2015-10-09,109.37,110.78,108.28,110.6,227627,0
2015-10-12,110.63,110.63,108.71,109.01,204022,0
2015-10-13,108.17,109.25,106.61,106.71,236453,0
2015-10-14,107.17,107.92,105.46,105.82,246203,0
2015-10-15,105.79,106.26,103.91,105.53,212851,0
2015-10-16,105.42,105.55,102.75,103.51,160303,0
2015-10-19,102.87,103.6,101.71,101.96,332308,0
2015-10-20,101.92,103.63,101.75,102.54,187443,0
2015-10-21,103.2,103.71,102.41,102.56,146040,0
2015-10-22,102.9,104.69,102.7,103.93,217776,0
2015-10-23,104.77,106.42,104.67,105.93,240352,0
2015-10-26,105.91,105.98,104.5,104.9,305726,0
2015-10-27,105.02,107.45,104.02,107.31,496818,0
2015-10-28,108.17,110.07,107.34,109.83,327792,0
2015-10-29,109.34,111.06,109.34,110.9,186680,0
2015-10-30,111.72,117.91,110.67,116.88,669335,0
2015-11-02,117.23,118.8,114.88,117.98,352081,0
2015-11-03,117.5,118.65,116.62,118.52,305933,0
2015-11-04,118.97,119.2,116.19,117.3,517970,0
2015-11-05,118.46,127.84,117.6,126.79,841647,0
2015-11-06,127.62,127.73,123.66,125.71,450534,0
2015-11-09,125.48,125.67,122.59,124.31,328037,0
2015-11-10,124.3,125.46,122.76,124.88,418001,0
2015-11-11,125.87,127.72,124.67,127.23,557677,0
2015-11-12,125.9,126.8,124.71,124.71,318965,0
2015-11-13,124.24,124.8,122.98,124.22,286125,0
2015-11-16,124.81,128.22,124.1,128.1,323481,0
2015-11-17,128.67,130.43,127.38,128.38,320915,0
2015-11-18,128.62,129.2,126.94,128.08,427750,0
2015-11-19,129,130.79,127.26,130.65,386597,0
2015-11-20,131.83,133.05,130.1,131.09,278737,0
2015-11-23,131.61,132.09,129.46,130.25,199507,0
2015-11-24,130.47,130.93,128.3,130.92,206112,0
2015-11-25,130.92,131.55,128.71,129.4,220744,0
2015-11-27,129.88,130.35,128.29,129.85,108379,0
2015-11-30,129.91,129.91,127.39,128.06,312150,0
2015-12-01,128.31,130.94,127.56,130.82,340150,0
2015-12-02,130.45,130.45,127.83,128.33,212295,0
2015-12-03,128.48,129.49,126.1,127.24,316044,0
2015-12-04,127.46,130.55,126.38,130.16,264811,0
2015-12-07,130.16,130.16,128.21,129.61,266139,0
2015-12-08,128.02,128.82,127.16,127.72,342790,0
2015-12-09,127.24,128.6,125.65,125.85,301107,0
2015-12-10,125.75,126.77,124.94,125.67,202748,0
2015-12-11,123.91,124.81,123.31,123.79,215733,0
2015-12-14,123.94,124.44,122.16,123.63,309538,0
2015-12-15,124.62,124.99,123.46,124.17,359285,0
2015-12-16,125.41,126.58,123.95,125.76,217880,0
2015-12-17,125.83,126.67,124.12,124.2,227798,0
2015-12-18,124.2,124.35,122.16,122.7,502118,0
2015-12-21,123.82,125.15,123.15,124.46,287919,0
2015-12-22,124.89,125.42,123.33,124.95,228748,0
2015-12-23,126.06,127.06,124.87,125.61,142425,0
2015-12-24,125.64,127.52,125.29,126.6,69014,0
2015-12-28,126.47,127.1,123.84,125.48,135826,0
2015-12-29,126.55,127.5,125.68,126.63,137172,0
2015-12-30,126.34,126.39,124.56,124.84,139235,0
2015-12-31,124.27,125.68,122.9,124.06,266527,0
2016-01-04,122.23,122.23,119.67,121.49,334577,0
2016-01-05,121.98,124.83,121.13,124.23,374060,0
2016-01-06,123.13,124.78,122.33,124.67,384672,0
2016-01-07,122.67,124.32,120.59,122.15,386699,0
2016-01-08,124.95,127.42,123.39,124.43,521620,0
2016-01-11,125.04,126.04,123.02,123.68,331814,0
2016-01-12,124.57,126.8,124.39,126.19,399217,0
2016-01-13,125.21,127.06,119.05,120.23,550427,0
2016-01-14,120.48,123.72,118.13,122.22,440741,0
2016-01-15,119.61,122.09,119.14,120.93,429532,0
2016-01-19,122.08,122.18,117.04,119.12,437807,0
2016-01-20,118.38,120.58,115.61,119.3,473852,0
2016-01-21,119.35,120.82,117.66,118.74,687706,0
2016-01-22,119.87,121,119.23,120.18,444155,0
2016-01-25,120,120.58,118.9,119.18,431363,0
2016-01-26,119.67,122.37,119.67,122.04,196458,0
2016-01-27,120.56,121.79,118.21,119.48,456679,0
2016-01-28,120.3,120.81,118.74,119.77,377062,0
2016-01-29,120.27,125.17,119.8,125.07,385263,0
2016-02-01,123.86,125.17,122.33,123.93,354309,0
2016-02-02,122.9,123.45,121.46,121.84,272074,0
2016-02-03,123.17,123.49,120.61,122.88,295201,0
2016-02-04,122.81,125.19,121.77,123.2,368056,0
2016-02-05,122.98,123.57,121.74,122.63,360513,0
2016-02-08,123.5,123.66,120.65,122.43,395204,0
2016-02-09,120.5,123.89,120.23,122.71,637583,0
2016-02-10,123.38,127.73,122.9,126.59,512469,0
2016-02-11,122.84,126.55,121.9,125.62,557272,0
2016-02-12,126.43,128.74,125.68,128.42,474168,0
2016-02-16,129.69,131.53,127.36,131.4,411625,0
2016-02-17,131.64,132.25,129.81,131.9,525917,0
2016-02-18,129.11,130.8,125.75,130.1,627147,0
2016-02-19,128.94,130.19,127.46,130.09,369581,0
2016-02-22,129.22,132.62,129.14,131.58,482875,0
2016-02-23,130.91,132.74,129.14,129.96,408637,0
2016-02-24,128.71,130.59,127.25,129.94,381297,0
2016-02-25,129.94,132.03,129.39,131.06,296157,0
2016-02-26,132.1,132.26,130.57,130.62,271606,0
2016-02-29,130.81,131.35,127.95,128.19,413618,0
2016-03-01,129.53,130.68,128.38,129.89,340405,0
2016-03-02,130.01,130.54,128.05,129.08,400649,0
2016-03-03,128.94,131.14,128.84,131.11,233109,0
2016-03-04,129.2,132.38,129.09,131.38,304215,0
2016-03-07,130.58,130.84,128.7,129.86,303270,0
2016-03-08,129.48,129.48,127.16,127.71,272449,0
2016-03-09,128.24,130.17,127.82,129.28,310590,0
2016-03-10,129.65,130.25,128.5,129.52,272159,0
2016-03-11,130.53,133.46,129.94,131.62,254231,0
2016-03-14,129.61,131.65,128.86,130.19,240411,0
2016-03-15,129.78,132.29,129.46,131.88,221282,0
2016-03-16,131.87,133.23,130.82,132.93,166601,0
2016-03-17,132.95,135.6,132.12,135.07,318020,0
2016-03-18,134.59,136.89,134.59,135.99,350535,0
2016-03-21,135.39,137.1,134.75,135.33,230335,0
2016-03-22,135.3,135.97,134.56,135.08,175093,0
2016-03-23,134.39,137.52,134.39,135.86,266947,0
2016-03-24,135.13,135.57,132.94,134.83,234677,0
2016-03-28,135.76,135.76,133.75,134.56,165116,0
2016-03-29,134.21,136.32,133.63,135.65,522605,0
2016-03-30,136.37,138.13,135.67,135.93,278294,0
2016-03-31,135.97,137.38,134,134.45,378581,0
2016-04-01,133.52,135.59,133.03,134.95,303778,0
2016-04-04,134.98,135.95,133.92,135.38,237158,0
2016-04-05,134.32,135.84,134.01,134.85,225163,0
2016-04-06,134.6,138.21,134.27,138.12,358143,0
2016-04-07,137.17,137.75,134.68,136.4,445477,0
2016-04-08,137.63,137.92,136.22,136.87,361060,0
2016-04-11,134.82,138.23,134.46,136.55,341742,0
2016-04-12,137.16,139.56,135.64,138.73,272456,0
2016-04-13,140.06,140.88,138.62,140.53,279394,0
2016-04-14,140.71,141.12,138.83,141,354840,0
2016-04-15,140.58,140.93,138.93,140.36,337648,0
2016-04-18,139.41,141.32,139.41,141.32,260527,0
2016-04-19,141.61,142.63,140.84,141.83,401559,0
2016-04-20,141.75,141.78,140.36,141.42,224285,0
2016-04-21,141.24,141.97,140.18,141.13,217653,0
2016-04-22,140.76,141.97,140.18,141.56,276679,0
2016-04-25,140.86,141.89,139.58,140.4,170953,0
2016-04-26,140.93,142.21,140.15,141.74,261596,0
2016-04-27,141.92,144.22,140.84,143.74,267517,0
2016-04-28,143.34,143.72,141.65,142.52,288514,0
2016-04-29,142.02,142.82,140.97,142.13,327453,0
2016-05-02,142.29,143.49,141.88,143.31,243253,0
2016-05-03,142.16,143.79,141.75,143.29,257291,0
2016-05-04,142.23,143.16,140.72,142.49,373687,0
2016-05-05,142.95,150.6,142.56,148.37,470407,0
2016-05-06,149.22,153.95,148.88,152.37,737933,0
2016-05-09,151.7,152.36,149.81,151.54,326689,0
2016-05-10,152.41,154.08,151.56,153.33,613010,0
2016-05-11,153.62,154.51,150.23,150.86,305690,0
2016-05-12,151.35,151.98,149.56,150.81,312797,0
2016-05-13,150.64,151.35,148.1,149.47,323142,0
2016-05-16,150.38,152.54,149.51,151.45,295593,0
2016-05-17,151.24,152.17,150.06,151.1,262798,0
2016-05-18,150.67,152.94,149.97,151.51,314636,0
2016-05-19,150.69,151.75,149.77,151.22,159465,0
2016-05-20,151.7,152.66,150.65,151.7,276664,0
2016-05-23,152.11,152.11,150.59,151.3,276533,0
2016-05-24,146.74,149.3,145.86,148.8,462451,0
2016-05-25,149.29,150.39,149.05,149.55,242090,0
2016-05-26,149.98,151.97,149.98,151.91,262328,0
2016-05-27,151.61,152.85,151.15,152.35,323255,0
2016-05-31,152.8,153.17,149.82,151.1,251006,0
2016-06-01,150.52,154.41,150.52,154.27,325137,0
2016-06-02,154.15,154.61,153.56,154.38,380012,0
2016-06-03,154.29,155.63,154.09,155.22,340354,0
2016-06-06,155.48,156.58,154.89,156.05,319358,0
2016-06-07,156.41,157.1,155.14,155.75,343075,0
2016-06-08,155.73,160.81,155.73,160.35,539222,0
2016-06-09,160.09,161.57,159.39,161.28,380805,0
2016-06-10,160.62,161.75,160.08,160.71,359605,0
2016-06-13,159.55,160.06,156.98,157.1,223768,0
2016-06-14,156.99,157.34,155.88,156.91,189361,0
2016-06-15,157.55,158.08,156.29,157.36,220871,0
2016-06-16,156.54,157.53,155.09,156.87,165097,0
2016-06-17,157.52,157.64,155.89,157.35,357987,0
2016-06-20,159.02,159.76,158.06,158.21,237670,0
2016-06-21,158.88,159.58,158.05,158.88,284770,0
2016-06-22,159.63,160.28,159.27,159.58,223472,0
2016-06-23,161.12,161.12,159.23,160.56,216499,0
2016-06-24,155.79,160.02,155.53,158.3,743660,0
2016-06-27,157.59,157.97,154.61,156.72,327171,0
2016-06-28,157.31,158.45,155.87,158.43,309776,0
2016-06-29,160.07,163.07,159.36,161.98,487626,0
2016-06-30,162.28,165.51,161.91,165.51,445820,0
2016-07-01,166.81,168.22,164.88,165.81,356042,0
2016-07-05,165.77,168.01,164.59,167.74,359010,0
2016-07-06,167.92,170.59,166.52,169.82,383914,0
2016-07-07,169.79,170.1,167.86,168.76,252044,0
2016-07-08,169.26,170.82,168.82,169.93,306408,0
2016-07-11,170.43,172.37,170.28,171.25,212098,0
2016-07-12,172.26,173.62,169.81,170.54,217673,0
2016-07-13,171.03,171.43,170.46,170.55,323281,0
2016-07-14,171.76,171.97,169.24,169.4,258174,0
2016-07-15,169.78,170.24,168.93,169.04,232510,0
2016-07-18,170.03,170.03,167.64,167.77,198380,0
2016-07-19,167.48,169.3,165.81,166.88,501978,0
2016-07-20,167.39,167.84,166.49,167.13,231837,0
2016-07-21,167.44,167.48,165.7,166.3,225743,0
2016-07-22,165.8,166.9,164.74,166.6,226824,0
2016-07-25,166.49,167.18,165.53,165.99,217699,0
2016-07-26,167.05,169.01,167.05,168.25,282539,0
2016-07-27,168.52,169.73,168.13,168.95,329989,0
2016-07-28,169.1,170.29,168.97,169.97,217489,0
2016-07-29,169.94,170.67,169.14,169.99,195055,0
2016-08-01,169.68,171.63,169.46,170.15,441827,0
2016-08-02,169.97,171.09,169.39,170.01,325709,0
2016-08-03,170.54,171.77,169.84,171.47,525074,0
2016-08-04,171.47,174.44,169.53,170.2,467333,0
2016-08-05,169.86,170.78,167.23,167.43,417947,0
2016-08-08,167.58,167.78,165.22,165.24,293653,0
2016-08-09,165.58,166.83,165.37,166.75,323697,0
2016-08-10,166.55,167.11,164.22,164.38,480228,0
2016-08-11,165.34,166.83,164.49,165.35,385377,0
2016-08-12,164.95,165.53,163.79,164.28,294582,0
2016-08-15,165.1,166.94,164.28,166.75,234571,0
2016-08-16,166.06,166.06,162.71,162.77,192417,0
2016-08-17,162.13,163.61,161.75,163.4,254969,0
2016-08-18,163.37,165.25,163.37,164.92,411559,0
2016-08-19,164.94,165.3,163.65,165.25,229228,0
2016-08-22,165.66,166.62,164.99,165.94,162693,0
2016-08-23,166.58,167.09,164.39,164.87,214111,0
2016-08-24,165.27,165.5,163.99,164.61,106690,0
2016-08-25,164.41,165.47,163.63,164.73,154014,0
2016-08-26,165.23,166.49,163.19,163.88,190649,0
2016-08-29,163.7,165.36,163.7,164.97,139626,0
2016-08-30,164.28,164.87,162.6,163.44,243372,0
2016-08-31,163.16,163.41,160.59,163.19,281607,0
2016-09-01,163.19,164.49,163.19,163.97,232282,0
2016-09-02,164,165.43,163.97,164.69,196914,0
2016-09-06,164.23,165.45,164.23,165.02,228544,0
2016-09-07,164.33,165.1,164.15,164.44,266823,0
2016-09-08,164.71,165.4,164.01,164.57,191006,0
2016-09-09,163.82,164.1,160.91,160.95,204656,0
2016-09-12,160.06,163.15,158.3,162.1,249789,0
2016-09-13,161.3,161.5,158.86,158.96,182187,0
2016-09-14,159.39,160.44,157.22,157.54,261049,0
2016-09-15,157.33,158.41,156.3,157.96,390775,0
2016-09-16,157.56,157.96,154.27,154.47,494037,0
2016-09-19,154.99,155.8,152.64,152.81,548084,0
2016-09-20,148.59,149.38,147.29,147.31,542273,0
2016-09-21,147.37,148.38,147.3,148.24,693037,0
2016-09-22,149.34,152.49,148.96,152.18,400909,0
2016-09-23,151.29,152.63,150.91,151.61,270205,0
2016-09-26,151.42,153.66,151.12,152.66,269979,0
2016-09-27,153.1,153.67,151.74,152,235435,0
2016-09-28,152.06,153.4,151.17,152.95,210269,0
2016-09-29,152.84,152.93,149.37,150.69,182574,0
2016-09-30,152.3,152.51,150.16,151.57,295780,0
2016-10-03,151.4,151.78,149.84,151.67,246697,0
2016-10-04,151.79,152.74,151.1,151.95,329685,0
2016-10-05,152.62,153.47,151.94,152.76,282478,0
2016-10-06,152.51,154.19,152.45,154.18,265064,0
2016-10-07,153.92,153.95,152.09,153.42,377869,0
2016-10-10,153.42,155.46,152.61,154.4,269120,0
2016-10-11,153.97,153.97,151.38,152.29,253887,0
2016-10-12,152.64,155.23,151.91,154.06,245202,0
2016-10-13,153.2,153.98,152.34,153.71,220087,0
2016-10-14,154.16,155.47,154.16,154.71,181350,0
2016-10-17,155.06,157.64,154.87,157.35,277037,0
2016-10-18,158,159.58,157.4,158.64,199799,0
2016-10-19,159,159.73,156.61,157.15,252452,0
2016-10-20,157.27,157.52,154.97,155.29,208269,0
2016-10-21,154.6,154.6,153.56,153.8,154716,0
2016-10-24,155.5,155.6,153.9,154.1,240294,0
2016-10-25,154.18,155.25,153.76,154.71,275141,0
2016-10-26,153.94,157.68,153.19,157.37,335948,0
2016-10-27,157.6,157.63,155.49,157.21,261652,0
2016-10-28,157.17,159.49,157.17,158.13,182459,0
2016-10-31,158.57,160.03,158.12,159.42,182357,0
2016-11-01,159.73,160.77,158.25,159.63,274932,0
2016-11-02,160.6,161.56,157.92,158.04,381810,0
2016-11-03,153.14,154.23,146.69,146.94,827253,0
2016-11-04,147.08,147.76,144.95,144.98,517679,0
2016-11-07,146.16,147.74,146.02,147.14,523848,0
2016-11-08,146.2,149.48,144.75,148.61,481519,0
2016-11-09,151.77,167.02,151.75,165.57,1119246,0
2016-11-10,167.4,171.3,166.45,170.82,607039,0
2016-11-11,171.41,173.05,167.82,172.51,482788,0
2016-11-14,176.85,176.85,172,174.82,511177,0
2016-11-15,176.26,176.26,168.84,169.19,686588,0
2016-11-16,169.23,172.76,168.09,172.28,590040,0
2016-11-17,173,175.85,171.38,174.78,613967,0
2016-11-18,174.16,174.98,172.99,174,468650,0
2016-11-21,175.01,175.56,172.83,174.08,563624,0
2016-11-22,174.8,177.81,174.67,177.37,419209,0
2016-11-23,177.01,179.58,174.2,176.18,624415,0
2016-11-25,177.63,179.23,176.47,179.23,232902,0
2016-11-28,178.98,179.09,176.74,178.46,525379,0
2016-11-29,178.44,180.11,177.46,178.98,465900,0
2016-11-30,179.98,181.16,175.52,177.21,2495125,0
2016-12-01,177.36,179.63,174.94,177.74,576881,0
2016-12-02,177.72,181.66,177.62,179.28,591623,0
2016-12-05,180.85,183.12,179.55,181.71,471781,0
2016-12-06,180.85,183.5,179.21,182.28,553715,0
2016-12-07,182.77,183.9,181.87,182.34,583427,0
2016-12-08,182.48,183.38,179.39,179.63,415834,0
2016-12-09,178.98,180.77,178.23,179.93,390387,0
2016-12-12,177.78,178.18,172.56,176.66,666710,0
2016-12-13,177.65,178.44,173.88,175.01,475687,0
2016-12-14,175.2,177.21,174.44,174.7,347059,0
2016-12-15,174.04,178.81,173.75,178.13,379016,0
2016-12-16,178.05,181.86,178.05,180.82,938639,0
2016-12-19,182,184.15,181.28,182.61,488843,0
2016-12-20,181.93,186.57,181.93,186.33,443614,0
2016-12-21,186.65,186.88,182.5,183.25,446027,0
2016-12-22,184.08,187.53,183.8,186.27,354168,0
2016-12-23,185.86,187.1,183.75,185.39,222278,0
2016-12-27,186.54,186.99,182.06,183.84,446924,0
2016-12-28,184.03,184.14,181.94,182.51,265463,0
2016-12-29,182.5,184.58,182.31,183.05,201251,0
2016-12-30,183.61,183.71,181.79,182.59,191783,0
2017-01-03,183.4,187.53,183.21,187.41,381948,0
2017-01-04,188.35,190.29,187.71,190.2,603729,0
2017-01-05,190.44,195.57,189.53,193.91,711412,0
2017-01-06,194.3,194.4,190.61,191.87,484989,0
2017-01-09,192.22,192.48,188.63,188.8,405322,0
2017-01-10,189.59,191.66,188.19,189.64,450565,0
2017-01-11,189.73,190.24,186.85,188.69,403363,0
2017-01-12,192.09,192.99,188.89,189.42,552142,0
2017-01-13,190.52,192.26,189.81,189.92,346881,0
2017-01-17,190.33,190.33,186.64,187.97,343435,0
2017-01-18,188.11,189.92,187.26,189.29,291718,0
2017-01-19,190.77,193.46,190.33,193.14,442918,0
2017-01-20,193.99,194.59,192.95,194.01,485118,0
2017-01-23,194.55,195.01,190.91,191.86,396370,0
2017-01-24,191.39,193.68,190.43,193.08,327468,0
2017-01-25,193.71,193.96,190.68,191.05,384503,0
2017-01-26,191.11,192.65,189.1,192.62,291970,0
2017-01-27,192.25,193.54,189.68,189.87,432943,0
2017-01-30,190.48,191,187.75,190.94,230367,0
2017-01-31,191.04,192.53,188.09,192.28,266790,0
2017-02-01,193.27,193.29,188.16,191.12,412908,0
2017-02-02,190.67,193.15,189.13,193.07,344596,0
2017-02-03,193.6,197.7,193.23,197.55,308538,0
2017-02-06,198.18,199.02,197.27,197.72,334655,0
2017-02-07,198.52,199.36,196.76,197.28,314629,0
2017-02-08,197.23,197.84,196.28,196.91,263133,0
2017-02-09,197.08,198.48,196.84,197.14,391162,0
2017-02-10,197.53,199.01,197.17,198.61,355714,0
2017-02-13,199.13,199.85,198.28,199.45,418150,0
2017-02-14,198.58,201.87,197.57,200.83,413808,0
2017-02-15,201.68,205.03,200.25,203.92,521848,0
2017-02-16,207.14,209.95,202.5,208.12,697211,0
2017-02-17,209.17,211.8,207.19,210.07,552879,0
2017-02-21,210.07,211.56,208.29,210.82,370472,0
2017-02-22,211.93,213.83,211.23,213.39,331604,0
2017-02-23,214.35,214.46,211.48,212.49,365986,0
2017-02-24,212.44,216.05,211.22,215.1,418998,0
2017-02-27,214.1,216.82,213.21,216.23,407996,0
2017-02-28,216.99,217.9,215.47,216.6,568715,0
2017-03-01,217.21,218.87,216.61,218.17,534852,0
2017-03-02,217.7,219.36,216.56,217.02,482420,0
2017-03-03,217.05,217.96,215.72,217.52,346908,0
2017-03-06,216.92,217.57,214.97,216.73,427813,0
2017-03-07,216.63,218.58,216.34,216.47,531282,0
2017-03-08,216.43,217.15,213.69,214.1,391753,0
2017-03-09,213.95,214.38,210.82,212.43,378670,0
2017-03-10,212.53,212.63,208.57,210.44,517398,0
2017-03-13,210.43,212.1,209.87,211.99,265667,0
2017-03-14,211.08,211.22,206.97,210.23,282912,0
2017-03-15,211.24,211.48,208.42,210.37,445309,0
2017-03-16,211.02,211.49,208.07,208.91,268289,0
2017-03-17,209.48,214.23,209.48,212.45,1310620,0
2017-03-20,212.45,213.48,209.48,210.05,264262,0
2017-03-21,210.24,210.61,204.78,205.89,427000,0
2017-03-22,205.88,208.49,205.54,207.62,338479,0
2017-03-23,207.62,207.85,206.2,206.7,227311,0
2017-03-24,206.28,207.36,203,203.71,273191,0
2017-03-27,201.55,201.79,199.12,200.88,444798,0
2017-03-28,200.13,202.73,199.74,201.26,636800,0
2017-03-29,201.26,201.66,199.37,200.93,347964,0
2017-03-30,200.59,202.12,200.2,201.19,302199,0
2017-03-31,201.25,201.92,199.04,199.05,373967,0
2017-04-03,198.89,201.25,198.81,200.64,421972,0
2017-04-04,200.77,202.17,200.36,200.86,301893,0
2017-04-05,201.23,202.24,197,197.49,422352,0
2017-04-06,197.4,200.05,196.33,199.25,519473,0
2017-04-07,200.8,204.91,199.82,202.59,409237,0
2017-04-10,203.19,203.91,201.99,202.68,244322,0
2017-04-11,202.88,204.54,201.05,204.4,264408,0
2017-04-12,206.52,206.52,201.99,202.44,249281,0
2017-04-13,201.69,204.14,201.51,201.77,244777,0
2017-04-17,202.2,202.63,199.31,199.6,329386,0
2017-04-18,199.49,199.94,196.84,198.11,367633,0
2017-04-19,198.63,199.49,197.25,198.86,317847,0
2017-04-20,199.24,200.53,197.54,198.86,334820,0
2017-04-21,199.01,200,198.3,198.45,229874,0
2017-04-24,200.54,202.84,199.45,202.51,312843,0
2017-04-25,202.29,204.37,201.88,203.78,237135,0
2017-04-26,203.81,204,199.82,201.88,279410,0
2017-04-27,201.97,202.92,199.93,200.99,216472,0
2017-04-28,201.39,201.69,198.62,199.7,291832,0
2017-05-01,199.66,200.66,196.82,198.36,343832,0
2017-05-02,198.17,199.87,198.17,199.47,229625,0
2017-05-03,199.39,200.14,197.82,199.85,353409,0
2017-05-04,196.2,196.2,182.52,187.09,1163373,0
2017-05-05,188.81,196.55,187.71,194.34,596242,0
2017-05-08,194.27,195.02,192.08,194.15,385014,0
2017-05-09,194.05,195.52,193.43,194.83,266367,0
2017-05-10,194.22,196.82,194.14,195.3,342344,0
2017-05-11,195.54,195.73,193.37,194.42,286188,0
2017-05-12,193.97,194.32,192.25,192.94,282914,0
2017-05-15,192.32,196.65,191.91,196.13,337501,0
2017-05-16,195.99,196.7,194.85,195.1,339153,0
2017-05-17,194.1,194.1,189.85,190.01,272330,0
2017-05-18,189.01,190.79,187.89,189.21,535976,0
2017-05-19,190.16,195.83,189.62,194.33,428354,0
2017-05-22,197.14,198.31,194.55,194.77,273882,0
2017-05-23,194.99,195.45,192.73,194.87,171174,0
2017-05-24,195.47,196.68,194.42,194.69,191656,0
2017-05-25,194.94,197.35,194.9,196.87,183607,0
2017-05-26,196.2,197.86,195.44,195.75,250242,0
2017-05-30,196.26,197.17,193.06,193.52,245859,0
2017-05-31,193.68,195.74,192.15,195.24,470932,0
2017-06-01,196.27,196.27,192.33,193.73,347549,0
2017-06-02,193.53,195.1,192.85,193.23,277233,0
2017-06-05,192.13,193.14,190.21,190.63,310953,0
2017-06-06,189.64,190.4,188.22,188.28,369291,0
2017-06-07,188.45,189.41,187.36,189.33,258233,0
2017-06-08,189.12,192.17,188.65,191.95,402970,0
2017-06-09,192,194.04,191.35,192.91,390159,0
2017-06-12,192.64,194.51,191.66,194.21,499537,0
2017-06-13,194.54,197.77,194.42,196.1,209051,0
2017-06-14,196.35,197.86,195.83,196.2,244318,0
2017-06-15,194.63,195.89,194.2,195,159627,0
2017-06-16,193.23,193.81,184.81,185.44,949244,0
2017-06-19,188.67,188.67,183.96,186.62,498695,0
2017-06-20,185.49,187,184.3,185.73,383731,0
2017-06-21,185.98,187.06,184.97,186.04,294536,0
2017-06-22,186.01,186.06,184.19,185,547866,0
2017-06-23,184.92,188.2,184.57,186.3,628883,0
2017-06-26,186.38,187.95,185.4,185.75,198478,0
2017-06-27,185.22,188.5,185.22,186.43,262703,0
2017-06-28,187.27,188.4,186.69,186.82,192934,0
2017-06-29,186.96,187.22,182.89,184.69,223901,0
2017-06-30,185.59,186.38,184.11,185.62,276068,0
2017-07-03,185.82,192.16,185.38,190.99,192242,0
2017-07-05,191.64,193.4,190.66,192.41,245800,0
2017-07-06,191.81,192.79,190.41,190.83,545075,0
2017-07-07,191.87,192.94,191.18,192.34,238734,0
2017-07-10,192.16,193.99,190.35,192.72,353930,0
2017-07-11,193.3,195.05,191.98,194.32,390581,0
2017-07-12,194.94,199.86,194.85,198.82,363038,0
2017-07-13,199.42,199.72,197.68,197.82,268416,0
2017-07-14,198.09,198.93,197.29,197.58,289070,0
2017-07-17,197.67,198.5,195.57,197.71,201600,0
2017-07-18,197.51,197.74,194.72,196.81,287421,0
2017-07-19,197.54,199.13,196.48,197.92,366634,0
2017-07-20,198.72,201.27,198.05,198.61,245715,0
2017-07-21,198.26,201.56,197.92,200.77,235712,0
2017-07-24,200.82,202.57,200.74,201.08,263800,0
2017-07-25,201.5,203.23,200.52,203.03,345485,0
2017-07-26,204.06,204.11,201.92,202.9,256875,0
2017-07-27,203.32,203.88,201.41,202.25,514470,0
2017-07-28,202.43,205.29,201.84,205.06,219374,0
2017-07-31,205.42,206.5,205.18,205.51,270648,0
2017-08-01,206.63,206.84,204.59,205.99,315268,0
2017-08-02,205.66,208.64,203.95,207.61,351953,0
2017-08-03,208.4,214.14,207.78,213.31,402731,0
2017-08-04,213.35,214.75,212.42,213.33,201474,0
2017-08-07,213.4,213.97,211.76,212.92,209045,0
2017-08-08,213.13,214.35,212.53,213.38,214921,0
2017-08-09,213.2,215.38,212.47,214.14,251383,0
2017-08-10,214,217.86,212.42,212.46,209317,0
2017-08-11,214.21,214.65,212.4,212.54,145064,0
2017-08-14,214.2,215.47,213.18,214.39,366550,0
2017-08-15,214.52,215.68,213.45,213.71,228848,0
2017-08-16,213.79,214.68,210,210.21,261649,0
2017-08-17,209.77,211.7,207.64,207.84,194419,0
2017-08-18,207.78,208.1,204.38,204.63,216561,0
2017-08-21,204.37,205.27,202.67,203.33,243628,0
2017-08-22,204.74,207.66,203.37,207.13,192455,0
2017-08-23,206.7,207.28,205.94,206.84,105762,0
2017-08-24,207.38,209.6,206.53,209.37,200369,0
2017-08-25,210.03,212.45,208.25,208.94,407660,0
2017-08-28,209.68,209.93,205.99,206.12,209343,0
2017-08-29,205.76,209.115,205.136,208.8,285310,0
2017-08-30,209.3,210.673,208.53,210.55,173208,0
2017-08-31,211.22,214.42,210.352,213.96,257324,0
2017-09-01,214.39,215.86,214.366,215.03,195159,0
2017-09-05,215.47,215.86,212.24,213.34,381332,0
2017-09-06,213.93,214.09,211.215,211.6,348396,0
2017-09-07,211.27,211.287,207.54,209.93,173681,0
2017-09-08,209.22,211.42,208.14,210.43,225410,0
2017-09-11,210.89,211.99,210,211.78,259303,0
2017-09-12,212.21,213.59,211.87,213.56,141465,0
2017-09-13,213.16,213.56,210.3,210.43,154787,0
2017-09-14,210.98,211.12,208.94,210.15,244523,0
2017-09-15,210.22,212.53,210.22,212.41,348621,0
2017-09-18,213.56,217.53,213.01,215.57,284354,0
2017-09-19,215.7,218.31,214.84,217.07,419728,0
2017-09-20,217.12,218.88,217,218.12,294565,0
2017-09-21,218.75,219.37,216.177,219.18,260376,0
2017-09-22,219.41,221.52,219.28,220.37,172436,0
2017-09-25,220.16,221,218.15,220.48,212360,0
2017-09-26,220,222.86,219.63,222.21,209297,0
2017-09-27,223.05,224.125,221.68,223.46,279269,0
2017-09-28,223.35,224.18,221.47,223.06,279223,0
2017-09-29,223.45,227.03,221.91,226.44,274453,0
2017-10-02,227.49,230.12,226.65,229.93,228419,0
2017-10-03,231.41,232.49,230,232,436926,0
2017-10-04,231.21,234.23,231.17,234.14,373563,0
2017-10-05,233.29,235.02,231.94,234.16,248471,0
2017-10-06,234.16,235.95,233.213,235.83,270591,0
2017-10-09,236.16,236.94,235.11,235.94,194352,0
2017-10-10,236.84,236.84,234.145,234.88,237997,0
2017-10-11,234.45,235.7,233.15,233.93,226927,0
2017-10-12,234.17,236.65,233.4,235.44,432652,0
2017-10-13,235.59,236.34,233.85,234.4,229197,0
2017-10-16,234.23,236.095,233.91,235.93,252897,0
2017-10-17,236.07,236.9,234.77,235.23,195548,0
2017-10-18,236.11,236.16,232.19,234.89,320950,0
2017-10-19,234.01,235.01,232.17,234.81,224591,0
2017-10-20,235.71,236.72,234.84,235.42,177325,0
2017-10-23,236.76,236.76,233.4,234.58,251521,0
2017-10-24,234.63,236.23,234.63,235.93,191586,0
2017-10-25,235.5,236.57,232.45,234,151832,0
2017-10-26,234.41,235.025,230.26,231.82,175241,0
2017-10-27,232.54,233.715,230.94,233.46,189714,0
2017-10-30,232.58,233.42,231.498,232.15,112168,0
2017-10-31,232.4,233.21,230.71,232.83,271671,0
2017-11-01,233.18,233.9,232.17,233.66,178130,0
2017-11-02,233.76,235.44,232.26,234.57,300419,0
2017-11-03,234.75,235.45,232.82,235.07,283521,0
2017-11-06,234.74,237.94,234.675,236.21,244041,0
2017-11-07,236.66,238.155,232.75,233.35,342460,0
2017-11-08,235,253.44,235,251.96,1008558,0
2017-11-09,250.28,250.98,242.15,242.55,409755,0
2017-11-10,242.95,242.95,237.92,240.66,284766,0
