Date,Open,High,Low,Close,Volume,OpenInt
2010-04-28,14.801,14.801,14.435,14.635,7883504,0
2010-04-29,14.635,15.467,14.569,15.298,13188552,0
2010-04-30,15.267,15.298,14.801,14.835,2471901,0
2010-05-03,15.134,15.267,15.067,15.166,4964625,0
2010-05-04,15.166,15.166,14.304,14.304,3422035,0
2010-05-05,14.635,14.635,13.304,13.698,10602162,0
2010-05-06,13.637,13.669,12.274,12.938,12069948,0
2010-05-07,12.973,13.006,11.908,12.374,5834727,0
2010-05-10,13.139,13.204,12.441,12.647,5804001,0
2010-05-11,12.474,12.827,12.474,12.573,3948729,0
2010-05-12,12.772,13.331,12.772,13.172,8589821,0
2010-05-13,13.204,13.371,13.037,13.072,3721790,0
2010-05-14,12.837,12.906,12.474,12.474,4589949,0
2010-05-17,12.64,12.772,12.441,12.542,15208036,0
2010-05-18,12.672,12.851,12.141,12.499,9349722,0
2010-05-19,12.573,12.593,11.675,11.776,9361587,0
2010-05-20,11.404,11.404,10.775,11.242,15405684,0
2010-05-21,10.877,11.39,10.811,11.009,6720166,0
2010-05-24,11.11,11.41,11.095,11.242,2572456,0
2010-05-25,11.168,11.168,10.775,11.021,6989275,0
2010-05-26,11.306,11.576,11.176,11.41,3125636,0
2010-05-27,11.741,11.974,11.741,11.908,4744298,0
2010-05-28,11.908,11.908,10.811,11.821,333883,0
2010-06-01,11.741,11.842,11.441,11.642,1353983,0
2010-06-02,11.715,11.748,11.455,11.528,1247504,0
2010-06-03,11.608,11.642,11.41,11.528,3267337,0
2010-06-04,11.342,11.375,11.142,11.342,4730816,0
2010-06-07,11.41,11.441,11.136,11.235,4249272,0
2010-06-08,11.329,11.329,10.977,11.142,3063048,0
2010-06-09,11.168,11.375,11.11,11.168,2119800,0
2010-06-10,11.29,11.354,11.21,11.29,2105985,0
2010-06-11,11.268,11.435,11.268,11.404,680072,0
2010-06-14,11.435,11.695,11.435,11.634,1515981,0
2010-06-15,11.626,11.974,11.541,11.954,2960257,0
2010-06-16,11.927,11.954,11.729,11.734,1565519,0
2010-06-17,11.761,11.808,11.404,11.51,1639303,0
2010-06-18,11.528,11.541,11.41,11.449,2064867,0
2010-06-21,11.608,11.662,11.368,11.375,772698,0
2010-06-22,11.368,11.375,11.176,11.203,2259192,0
2010-06-23,11.242,11.275,11.042,11.078,1692076,0
2010-06-24,11.103,11.256,10.877,11.176,3234343,0
2010-06-25,11.242,11.256,11.11,11.19,919838,0
2010-06-28,11.222,11.222,11.11,11.222,534991,0
2010-06-29,11.136,11.136,10.811,10.811,3849734,0
2010-06-30,10.823,10.977,10.744,10.744,2305990,0
2010-07-01,10.803,10.844,10.243,10.342,6022034,0
2010-07-02,10.365,10.436,10.243,10.299,348251,0
2010-07-06,10.314,10.372,9.913,10.019,1253192,0
2010-07-07,10.013,10.079,9.885,9.977,3212662,0
2010-07-08,9.945,10.079,9.945,10.013,3641104,0
2010-07-09,10.045,10.659,9.977,10.512,2222788,0
2010-07-12,10.524,10.659,10.512,10.524,1181632,0
2010-07-13,10.53,10.977,10.53,10.909,2476146,0
2010-07-14,10.909,10.944,10.811,10.909,2310674,0
2010-07-15,10.929,10.929,10.644,10.888,1361637,0
2010-07-16,10.844,10.844,10.644,10.775,939052,0
2010-07-19,10.765,11.11,10.718,10.944,747430,0
2010-07-20,10.936,10.936,10.744,10.77,1870946,0
2010-07-21,10.77,10.844,10.77,10.803,2707470,0
2010-07-22,10.817,11.035,10.817,11.009,1692988,0
2010-07-23,11.009,11.168,10.991,11.164,2127165,0
2010-07-26,11.309,11.776,11.309,11.741,4998744,0
2010-07-27,11.921,12.202,11.475,12.128,8686739,0
2010-07-28,12.12,12.12,11.854,11.927,3667841,0
2010-07-29,12.041,12.074,11.868,11.934,2402808,0
2010-07-30,11.921,12.022,11.761,11.974,3041144,0
2010-08-02,12.074,12.147,12.008,12.016,2319331,0
2010-08-03,12.033,12.053,11.776,11.908,2343047,0
2010-08-04,11.908,12.28,11.908,12.174,6304874,0
2010-08-05,12.174,12.174,12.108,12.134,379251,0
2010-08-06,12.12,12.141,11.921,11.974,752431,0
2010-08-09,11.974,12.074,11.967,12.008,1883327,0
2010-08-10,12.008,12.008,11.908,11.967,1587709,0
2010-08-11,11.842,11.842,11.708,11.715,3037968,0
2010-08-12,11.729,11.729,11.576,11.642,4901245,0
2010-08-13,11.648,11.995,11.648,11.988,4470054,0
2010-08-16,12.542,12.837,12.406,12.441,16129076,0
2010-08-17,12.606,12.772,12.606,12.686,6873897,0
2010-08-18,12.707,13.337,12.707,13.172,5358628,0
2010-08-19,13.232,13.364,12.64,13.172,7986592,0
2010-08-20,13.172,13.317,13.145,13.232,4949605,0
2010-08-23,13.237,13.47,13.237,13.344,3341432,0
2010-08-24,13.172,13.337,13.105,13.3,7784368,0
2010-08-25,13.266,13.337,13.218,13.26,6004227,0
2010-08-26,13.272,13.637,13.272,13.304,4219562,0
2010-08-27,13.398,13.598,13.292,13.598,2982573,0
2010-08-30,13.571,13.838,13.45,13.45,2597469,0
2010-08-31,13.45,13.645,13.45,13.637,3481906,0
2010-09-01,13.637,14.169,13.631,13.984,8214583,0
2010-09-02,14.002,14.002,13.81,13.937,2327913,0
2010-09-03,13.965,14.169,13.965,14.057,1612305,0
2010-09-07,14.051,14.051,13.838,13.945,2314922,0
2010-09-08,13.937,14.057,13.937,13.965,3209931,0
2010-09-09,13.97,14.071,13.751,13.77,4447006,0
2010-09-10,13.776,13.852,13.765,13.831,1212246,0
2010-09-13,13.824,14.241,13.824,14.224,5158133,0
2010-09-14,14.23,14.345,14.176,14.31,3613591,0
2010-09-15,14.31,14.398,14.269,14.344,1957238,0
2010-09-16,14.467,14.82,14.467,14.536,6283106,0
2010-09-17,14.762,14.801,14.641,14.801,4277583,0
2010-09-20,14.801,14.813,14.762,14.769,2482406,0
2010-09-21,14.775,14.813,14.748,14.775,4632734,0
2010-09-22,14.795,14.82,14.536,14.596,2460587,0
2010-09-23,14.536,14.602,14.368,14.536,2039006,0
2010-09-24,14.635,14.947,14.635,14.94,3956434,0
2010-09-27,15.096,15.374,15.096,15.369,6525708,0
2010-09-28,15.369,15.725,15.321,15.599,4407655,0
2010-09-29,15.553,15.932,15.546,15.714,5719643,0
2010-09-30,15.731,15.932,15.473,15.899,6530779,0
2010-10-01,15.912,16.006,15.774,15.88,9990412,0
2010-10-04,15.985,16.231,15.917,16.024,5762879,0
2010-10-05,15.992,16.631,15.985,16.491,10660134,0
2010-10-06,16.532,16.554,15.932,16.111,2857932,0
2010-10-07,16.139,16.324,16.092,16.265,3266105,0
2010-10-08,16.431,16.817,16.431,16.796,9650504,0
2010-10-11,16.759,17.695,16.709,17.401,12062945,0
2010-10-12,17.364,17.528,16.931,17.495,10527693,0
2010-10-13,17.564,18.042,17.49,17.943,18513927,0
2010-10-14,17.943,18.393,16.265,17.974,13825634,0
2010-10-15,18.028,18.028,17.628,17.628,4821718,0
2010-10-18,17.695,17.988,17.569,17.795,6129060,0
2010-10-19,17.954,17.954,17.589,17.642,11699515,0
2010-10-20,17.761,18.094,17.729,18.05,9143586,0
2010-10-21,18.087,18.627,18.028,18.335,9817269,0
2010-10-22,18.361,18.413,18.162,18.328,3670907,0
2010-10-25,18.522,18.806,18.441,18.601,5915628,0
2010-10-26,18.674,18.707,17.628,18.441,8316627,0
2010-10-27,18.515,18.515,17.86,18.1,5440470,0
2010-10-28,18.213,18.486,17.954,18.298,5744639,0
2010-10-29,18.53,18.791,17.692,17.866,10809100,0
2010-11-01,17.802,18.067,17.096,17.296,6260896,0
2010-11-02,17.495,17.824,17.415,17.715,5092635,0
2010-11-03,17.902,18.275,17.528,17.929,5018807,0
2010-11-04,18.129,18.335,17.954,18.235,7693970,0
2010-11-05,18.262,18.98,17.802,18.859,11528220,0
2010-11-08,18.96,19.191,18.787,19.191,6179271,0
2010-11-09,19.305,19.358,18.738,18.919,3408187,0
2010-11-10,18.892,18.96,18.454,18.852,4084263,0
2010-11-11,18.707,19.158,18.639,18.819,3725821,0
2010-11-12,18.84,18.873,18.18,18.228,6561870,0
2010-11-15,18.129,18.62,18.094,18.4,6227072,0
2010-11-16,18.342,18.393,17.463,17.761,4388372,0
2010-11-17,17.788,18.168,17.521,18.113,4800941,0
2010-11-18,18.666,18.781,18.32,18.42,5075667,0
2010-11-19,18.473,19.213,18.292,19.127,26281362,0
2010-11-22,19.046,19.838,18.991,19.745,9250489,0
2010-11-23,19.457,19.457,19.166,19.259,6591996,0
2010-11-24,19.358,19.652,19.198,19.626,5022288,0
2010-11-26,19.425,19.658,19.393,19.545,1113210,0
2010-11-29,19.89,19.936,19.198,19.79,5133246,0
2010-11-30,19.444,19.626,19.331,19.432,4256023,0
2010-12-01,19.75,19.984,19.711,19.878,10721708,0
2010-12-02,20.098,20.29,19.564,20.282,11486183,0
2010-12-03,19.984,20.427,19.645,20.305,8394431,0
2010-12-06,20.37,20.701,20.29,20.679,6957526,0
2010-12-07,20.956,21.122,20.577,21.023,9466730,0
2010-12-08,21.023,21.188,20.443,20.529,5348615,0
2010-12-09,20.776,20.849,19.69,20.363,6473059,0
2010-12-10,20.33,20.735,20.264,20.689,5086460,0
2010-12-13,20.679,21.268,20.642,21.196,57222239,0
2010-12-14,21.028,21.592,20.671,21.28,5825083,0
2010-12-15,21.28,21.413,20.968,21.122,2192688,0
2010-12-16,21.294,21.332,20.563,20.756,3755725,0
2010-12-17,20.714,21.287,20.435,21.2,5982776,0
2010-12-20,21.229,21.369,21.036,21.355,3759358,0
2010-12-21,21.287,21.668,21.287,21.655,4962373,0
2010-12-22,21.513,21.941,21.513,21.919,4829467,0
2010-12-23,21.919,21.953,21.812,21.905,1088962,0
2010-12-27,21.733,21.974,21.718,21.927,1021479,0
2010-12-28,21.912,22.152,21.839,22.138,1670979,0
2010-12-29,22.092,22.253,22.074,22.219,1939648,0
2010-12-30,22.238,22.497,22.125,22.459,2413536,0
2010-12-31,22.52,22.977,22.503,22.883,2822765,0
2011-01-03,23.115,23.277,22.904,22.99,5115935,0
2011-01-04,23.152,23.252,22.977,23.197,8231075,0
2011-01-05,23.071,23.283,23.038,23.183,4180159,0
2011-01-06,23.237,23.356,23.097,23.263,4884443,0
2011-01-07,23.403,23.436,22.918,23.03,2840527,0
2011-01-10,23.231,23.482,23.016,23.443,6090329,0
2011-01-11,23.68,24.336,23.624,24.26,7109419,0
2011-01-12,24.387,24.614,24.287,24.443,4311038,0
2011-01-13,24.507,24.507,23.85,24.218,6620876,0
2011-01-14,24.134,24.614,23.975,24.355,5773895,0
2011-01-18,24.58,24.614,24.253,24.279,3256805,0
2011-01-19,24.393,24.414,23.637,23.724,5535532,0
2011-01-20,23.456,23.794,22.332,23.562,11781973,0
2011-01-21,23.868,24.096,22.883,23.316,5483102,0
2011-01-24,23.68,23.768,23.115,23.716,3742484,0
2011-01-25,23.751,24.048,23.631,23.751,9547644,0
2011-01-26,23.801,24.114,23.643,23.949,3495999,0
2011-01-27,23.989,24.287,23.837,24.082,4086939,0
2011-01-28,24.147,24.267,23.03,23.19,2948147,0
2011-01-31,23.132,23.978,23.132,23.909,3382713,0
2011-02-01,24.075,24.614,23.93,24.507,4244206,0
2011-02-02,24.287,24.536,24.061,24.316,2474957,0
2011-02-03,24.5,24.909,23.949,24.028,5512562,0
2011-02-04,24.242,24.454,23.511,24.061,6143659,0
2011-02-07,24.272,24.461,23.475,23.631,6696630,0
2011-02-08,23.794,23.85,22.859,23.603,7596865,0
2011-02-09,23.443,23.915,23.01,23.844,7873181,0
2011-02-10,23.504,24.5,23.504,24.449,4271335,0
2011-02-11,24.061,25.872,23.788,24.661,6974196,0
2011-02-14,24.894,24.909,24.485,24.88,4155295,0
2011-02-15,24.874,25.059,24.322,24.932,3713674,0
2011-02-16,24.925,25.146,24.675,24.972,4442906,0
2011-02-17,25.007,25.678,24.789,25.671,9480507,0
2011-02-18,24.547,25.359,23.511,25.248,23137500,0
2011-02-22,24.302,25.778,23.774,23.844,9534318,0
2011-02-23,23.649,24.614,23.202,24.373,9303474,0
2011-02-24,24.387,24.874,24.122,24.414,6698897,0
2011-02-25,24.96,25.644,24.945,25.392,7365174,0
2011-02-28,25.937,26.608,25.086,25.333,18740413,0
2011-03-01,25.525,25.844,24.454,24.655,5377217,0
2011-03-02,24.746,25.664,24.507,25.326,5908323,0
2011-03-03,25.965,26.508,25.711,26.317,8355363,0
2011-03-04,26.743,26.81,26.17,26.371,6476779,0
2011-03-07,26.737,26.81,26.249,26.497,6529347,0
2011-03-08,26.443,27.328,26.185,27.096,4914403,0
2011-03-09,27.221,27.356,26.816,27.208,4056130,0
2011-03-10,26.86,27.275,25.631,26.404,11064244,0
2011-03-11,25.978,26.384,25.411,26.053,5962418,0
2011-03-14,25.996,26.882,25.778,26.072,2632271,0
2011-03-15,25.258,25.705,24.831,25.465,5554205,0
2011-03-16,25.359,26.217,25.27,25.341,4617495,0
2011-03-17,25.83,26.151,25.792,25.937,2294237,0
2011-03-18,26.291,26.329,25.418,25.544,4217552,0
2011-03-21,26.102,26.608,25.813,26.39,4225063,0
2011-03-22,26.371,26.404,25.737,25.978,2155019,0
2011-03-23,25.83,26.589,25.619,26.522,1937995,0
2011-03-24,26.608,27.009,26.443,26.868,2784679,0
2011-03-25,26.875,27.189,26.558,26.848,2245555,0
2011-03-28,26.943,27.156,26.224,26.75,5310450,0
2011-03-29,26.57,27.102,26.543,26.702,3162232,0
2011-03-30,26.81,26.868,26.27,26.396,4437467,0
2011-03-31,26.592,26.693,26.127,26.314,5345268,0
2011-04-01,26.603,26.796,26.317,26.788,6171797,0
2011-04-04,26.943,27.275,26.848,27.042,2995671,0
2011-04-05,26.924,27.614,26.803,27.5,3845158,0
2011-04-06,27.534,27.972,27.455,27.681,4443596,0
2011-04-07,27.694,27.774,27.089,27.607,4864405,0
2011-04-08,27.661,28.791,27.607,28.327,7308467,0
2011-04-11,28.34,28.739,27.813,28.265,3551668,0
2011-04-12,27.959,28.127,26.848,26.96,6306724,0
2011-04-13,27.102,27.195,26.67,27.028,3720646,0
2011-04-14,26.875,27.028,26.364,26.889,2415029,0
2011-04-15,26.909,27.394,26.603,27.281,3116746,0
2011-04-18,27.061,27.356,26.477,26.651,3407565,0
2011-04-19,26.644,27.32,26.508,27.128,4642127,0
2011-04-20,27.582,27.941,27.514,27.941,3581563,0
2011-04-21,27.972,28.472,27.893,28.426,3570259,0
2011-04-25,28.411,29.095,28.22,28.777,3223862,0
2011-04-26,28.958,29.27,28.591,29.129,4171571,0
2011-04-27,29.264,29.543,28.87,29.072,4668412,0
2011-04-28,29.124,29.631,29.017,29.561,5468338,0
2011-04-29,29.714,30.177,29.448,29.605,5586024,0
2011-05-02,31.998,32.01,29.688,30.349,9560517,0
2011-05-03,30.401,30.788,29.575,29.648,6387137,0
2011-05-04,29.543,29.625,27.941,28.492,7464254,0
2011-05-05,28.399,28.863,27.468,27.706,7742374,0
2011-05-06,27.766,28.466,27.195,27.328,10896261,0
2011-05-09,27.328,28.133,27.294,27.607,6772811,0
2011-05-10,27.941,28.273,27.774,28.1,7506913,0
2011-05-11,28.273,28.812,27.582,28.086,9987101,0
2011-05-12,27.941,28.159,27.388,27.493,6086605,0
2011-05-13,27.694,27.774,26.185,26.396,6970666,0
2011-05-16,25.492,26.11,25.1,25.346,15160264,0
2011-05-17,25.346,26.092,25.326,25.91,13512476,0
2011-05-18,26.017,27.313,25.905,27.275,10547777,0
2011-05-19,27.442,27.654,26.936,27.275,4707231,0
2011-05-20,27.081,27.163,26.39,26.608,6071228,0
2011-05-23,25.883,26.177,25.386,25.878,6695415,0
2011-05-24,26.231,26.608,26.11,26.443,6718703,0
2011-05-25,26.277,27.992,26.277,27.666,7223533,0
2011-05-26,27.694,28.072,27.128,27.78,6859637,0
2011-05-27,28.021,28.432,27.819,28.432,4035326,0
2011-05-31,28.888,29.15,28.502,29.143,13080967,0
2011-06-01,29.052,29.412,28.013,28.127,6283553,0
2011-06-02,28.379,28.591,27.313,27.741,5508168,0
2011-06-03,26.943,27.081,26.084,26.536,9984956,0
2011-06-06,26.644,26.663,25.359,25.439,8295179,0
2011-06-07,26.231,26.27,25.564,25.865,6567230,0
2011-06-08,25.612,26.277,25.439,26.092,6595314,0
2011-06-09,26.31,26.73,26.092,26.608,4964719,0
2011-06-10,26.31,26.57,25.799,26.145,4839035,0
2011-06-13,26.211,26.45,25.353,25.479,5046966,0
2011-06-14,26.039,26.775,25.984,26.528,6690776,0
2011-06-15,26.13,26.335,25.333,25.52,7381769,0
2011-06-16,25.584,25.691,24.057,24.62,12313023,0
2011-06-17,24.979,25.086,24.129,24.536,9898621,0
2011-06-20,24.279,24.528,23.868,24.322,8296455,0
2011-06-21,24.675,25.786,24.593,25.685,8796741,0
2011-06-22,25.705,26.283,25.473,25.744,6878784,0
2011-06-23,25.192,25.346,24.373,25.319,7058894,0
2011-06-24,25.439,25.83,24.96,25.001,28564926,0
2011-06-27,25.046,25.164,23.844,24.789,10559488,0
2011-06-28,25.078,25.078,24.26,24.932,8006523,0
2011-06-29,25.106,26.138,25.065,25.473,6545588,0
2011-06-30,25.477,25.981,25.187,25.624,4896592,0
2011-07-01,26.217,26.335,25.564,25.89,6990225,0
2011-07-05,25.952,26.681,25.778,26.536,5832561,0
2011-07-06,26.367,26.446,25.812,26.245,6790711,0
2011-07-07,26.574,27.51,26.574,27.429,8762030,0
2011-07-08,26.948,27.222,26.582,27.196,5324284,0
2011-07-11,26.603,26.608,25.213,25.599,6830172,0
2011-07-12,25.489,25.91,25.273,25.541,3458337,0
2011-07-13,25.851,26.009,25.379,25.593,4054237,0
2011-07-14,25.612,25.924,25.152,25.227,3667501,0
2011-07-15,25.411,25.485,25.059,25.341,3857543,0
2011-07-18,25.177,25.371,24.082,24.507,5943088,0
2011-07-19,24.801,25.08,24.527,24.667,6007298,0
2011-07-20,24.874,25.326,24.739,25.015,5334353,0
2011-07-21,25.234,26.231,25.059,26.002,7505216,0
2011-07-22,25.91,26.38,25.442,26.307,6007901,0
2011-07-25,25.817,26.138,25.426,25.485,5142334,0
2011-07-26,25.47,26.159,25.382,25.904,4676301,0
2011-07-27,25.644,26.002,25.027,25.278,5994523,0
2011-07-28,25.281,25.576,24.694,24.98,5283436,0
2011-07-29,25.281,26.592,24.536,26.251,12434112,0
2011-08-01,27.442,27.893,25.551,26.83,9267973,0
2011-08-02,26.592,26.655,24.845,24.875,8446334,0
2011-08-03,25.021,25.306,23.316,24.807,15917761,0
2011-08-04,24.345,24.345,21.483,22.29,18766439,0
2011-08-05,22.766,23.382,20.078,22.022,14000855,0
2011-08-08,20.946,21.67,17.64,18.938,21435274,0
2011-08-09,19.616,21.187,19.351,21.179,18671314,0
2011-08-10,20.584,21.606,20.162,20.71,10457074,0
2011-08-11,20.845,23.112,20.805,22.634,9084111,0
2011-08-12,22.684,22.98,21.956,22.553,7576419,0
2011-08-15,22.838,23.434,22.41,22.712,4571708,0
2011-08-16,22.41,22.446,21.461,21.83,5823567,0
2011-08-17,22.043,22.338,20.984,21.355,7321315,0
2011-08-18,20.478,20.716,19.293,19.439,11280093,0
2011-08-19,19.184,19.742,18.685,18.723,7574103,0
2011-08-22,19.508,20.364,18.898,19.238,8158418,0
2011-08-23,19.459,20.282,19.051,19.978,7209281,0
2011-08-24,19.888,20.659,19.795,20.604,5367523,0
2011-08-25,20.766,20.94,20.021,20.356,5438016,0
2011-08-26,20.096,21.469,19.894,21.314,4945826,0
2011-08-29,21.938,23.249,21.782,23.213,7001327,0
2011-08-30,22.861,23.08,22.553,22.792,5818765,0
2011-08-31,22.999,23.458,22.79,23.186,6483455,0
2011-09-01,23.141,23.242,22.518,22.698,5062217,0
2011-09-02,21.718,21.876,20.952,21.489,2150005,0
2011-09-06,20.643,21.52,20.478,21.483,7256226,0
2011-09-07,21.922,22.9,21.893,22.712,3331929,0
2011-09-08,22.378,22.752,22.016,22.317,3092500,0
2011-09-09,21.922,21.964,20.637,20.872,5536866,0
2011-09-12,20.342,21.086,20.249,21.026,5901371,0
2011-09-13,21.247,21.822,21.02,21.756,2559409,0
2011-09-14,21.85,22.604,21.159,22.277,3253969,0
2011-09-15,22.566,22.9,22.057,22.547,2932981,0
2011-09-16,22.526,22.771,21.956,22.752,3204484,0
2011-09-19,21.964,22.243,21.388,22.029,4191617,0
2011-09-20,22.157,22.432,21.198,21.255,4358802,0
2011-09-21,21.04,21.04,19.313,19.333,8899314,0
2011-09-22,18.168,18.99,17.118,18.611,9685953,0
2011-09-23,18.597,19.753,18.337,19.051,3887303,0
2011-09-26,19.274,19.534,18.611,19.406,8767299,0
2011-09-27,20.116,20.96,19.708,19.801,9785526,0
2011-09-28,19.753,19.862,18.504,18.584,5807798,0
2011-09-29,19.138,19.285,17.431,17.834,7720545,0
2011-09-30,17.201,17.294,16.334,16.35,12490451,0
2011-10-03,16.283,17.091,15.933,16.128,10217447,0
2011-10-04,15.818,17.418,15.324,17.317,10566765,0
2011-10-05,17.418,17.745,17.071,17.461,11207171,0
2011-10-06,17.479,18.484,17.34,18.33,9409750,0
2011-10-07,18.536,18.663,17.687,17.745,6609406,0
2011-10-10,18.229,18.824,17.787,18.237,5091907,0
2011-10-11,18.022,19.127,17.793,18.77,5232152,0
2011-10-12,18.911,19.722,18.704,19.206,6693918,0
2011-10-13,18.932,19.091,18.403,18.778,3272935,0
2011-10-14,19.285,19.933,19.144,19.54,6687047,0
2011-10-17,19.387,19.566,18.663,18.898,4693605,0
2011-10-18,18.763,19.151,18.293,18.932,6883870,0
2011-10-19,18.685,18.756,17.943,18.022,8316932,0
2011-10-20,17.988,18.37,17.467,18.33,5203119,0
2011-10-21,20.61,20.919,19.406,20.759,18849096,0
2011-10-24,20.716,21.656,20.716,21.634,6979751,0
2011-10-25,21.659,21.704,20.495,20.565,5930226,0
2011-10-26,20.878,21.483,20.134,21.24,8334656,0
2011-10-27,22.009,22.807,21.764,22.476,7535670,0
2011-10-28,22.919,23.756,22.296,23.087,8918556,0
2011-10-31,22.416,23.254,21.98,21.985,7673229,0
2011-11-01,20.682,21.761,19.742,21.489,8524949,0
2011-11-02,21.822,22.533,21.788,22.223,3496102,0
2011-11-03,22.774,23.178,22.101,23.064,6145362,0
2011-11-04,22.845,23.597,22.558,23.428,7890910,0
2011-11-07,23.368,23.442,22.698,23.282,3501824,0
2011-11-08,23.42,23.581,22.745,23.381,3550073,0
2011-11-09,22.326,23.079,22.272,22.79,7278866,0
2011-11-10,23.102,23.507,22.52,23.465,8028188,0
2011-11-11,23.572,24.396,23.132,24.139,6019093,0
2011-11-14,24.43,24.73,23.675,23.775,7836826,0
2011-11-15,23.755,24.126,23.318,23.365,16355918,0
2011-11-16,23.233,23.747,23.195,23.434,10433861,0
2011-11-17,23.28,23.566,23.256,23.552,12761241,0
2011-11-18,23.739,24.071,22.76,23.107,19522489,0
2011-11-21,22.875,23.166,22.689,23.093,22293065,0
2011-11-22,22.9,23.489,22.737,23.102,6501947,0
2011-11-23,22.854,22.862,21.953,21.984,7318755,0
2011-11-25,22.006,22.722,21.99,22.232,2196022,0
2011-11-28,23.102,23.48,22.799,23.209,6207660,0
2011-11-29,23.264,23.876,23.057,23.559,5318053,0
2011-11-30,24.352,25.52,24.305,25.354,6337348,0
2011-12-01,25.18,25.352,24.918,25.149,5045650,0
2011-12-02,25.609,25.918,25.264,25.452,3907143,0
2011-12-05,25.951,26.53,25.755,26.165,4490786,0
2011-12-06,26.191,26.445,25.695,26.152,3902409,0
2011-12-07,25.762,25.981,25.338,25.561,4843795,0
2011-12-08,25.281,25.755,25.019,25.312,4797840,0
2011-12-09,25.297,26.018,24.488,25.748,7865009,0
2011-12-12,25.312,25.536,24.714,25.05,4228077,0
2011-12-13,25.142,25.568,24.38,24.745,4319077,0
2011-12-14,24.265,24.614,23.566,23.824,5880516,0
2011-12-15,24.171,24.213,23.675,23.901,5073560,0
2011-12-16,24.188,24.947,24.055,24.871,10060124,0
2011-12-19,24.421,24.622,24.055,24.213,3708735,0
2011-12-20,24.947,25.788,24.83,25.544,3179811,0
2011-12-21,25.586,25.654,24.924,25.577,2319405,0
2011-12-22,25.53,25.987,25.33,25.523,2983895,0
2011-12-23,25.568,25.695,25.445,25.601,2002223,0
2011-12-27,25.568,25.831,25.366,25.586,1319863,0
2011-12-28,25.586,25.609,24.912,25.026,1086717,0
2011-12-29,25.129,25.544,24.986,25.461,916941,0
2011-12-30,25.483,25.507,25.135,25.213,1209558,0
2012-01-03,25.84,26.369,25.695,25.972,4641191,0
2012-01-04,25.942,27.106,25.918,26.957,6279169,0
2012-01-05,26.835,26.835,26.385,26.57,7183226,0
2012-01-06,26.684,27.113,26.336,26.734,5737953,0
2012-01-09,26.771,26.872,26.53,26.632,5578892,0
2012-01-10,26.787,28.881,26.718,28.673,11713698,0
2012-01-11,29.084,29.644,28.649,29.022,10235425,0
2012-01-12,29.412,30.652,29.177,30.177,10370335,0
2012-01-13,29.637,30.318,29.287,30.194,7467189,0
2012-01-17,30.895,31.074,30.226,30.412,4137026,0
2012-01-18,30.542,31.987,30.436,31.528,8271406,0
2012-01-19,31.599,31.716,30.892,31.042,5042987,0
2012-01-20,30.94,31.042,30.628,30.96,4861377,0
2012-01-23,31.042,31.093,30.248,30.527,6563619,0
2012-01-24,30.436,31.062,30.093,31.018,4567057,0
2012-01-25,30.839,31.265,30.277,31.212,5131383,0
2012-01-26,31.458,31.74,31.018,31.265,4113638,0
2012-01-27,31.155,32.234,31.155,31.994,5277459,0
2012-01-30,31.675,32.933,31.435,32.918,5319976,0
2012-01-31,33.073,33.459,32.955,33.442,7311287,0
2012-02-01,33.741,34.065,33.492,33.833,7357443,0
2012-02-02,34.074,34.142,33.475,33.599,5785597,0
2012-02-03,33.933,34.779,33.933,34.766,7910294,0
2012-02-06,34.796,34.796,34.376,34.727,3779368,0
2012-02-07,34.642,34.941,34.409,34.816,7116259,0
2012-02-08,34.917,34.964,34.487,34.683,4015451,0
2012-02-09,34.871,35.011,34.418,34.598,7518670,0
2012-02-10,34.142,35.627,33.84,34.727,12457535,0
2012-02-13,35.113,35.998,34.866,35.705,11513528,0
2012-02-14,35.308,35.649,34.166,34.617,8149285,0
2012-02-15,34.376,34.376,33.647,33.803,10117612,0
2012-02-16,33.803,34.175,33.741,34.134,6010700,0
2012-02-17,34.309,34.418,33.926,34.128,2477724,0
2012-02-21,34.2,34.363,32.568,33.282,5157130,0
2012-02-22,32.981,33.692,32.654,33.596,4841291,0
2012-02-23,33.741,33.764,32.988,33.514,3510914,0
2012-02-24,33.459,34.317,33.459,34.261,5907065,0
2012-02-27,33.914,34.905,33.764,34.33,3947882,0
2012-02-28,34.423,34.812,34.09,34.142,3196341,0
2012-02-29,34.037,34.401,33.266,33.509,3619848,0
2012-03-01,33.705,34.006,33.224,33.809,2643506,0
2012-03-02,33.895,34.3,33.832,33.919,2316757,0
2012-03-05,33.644,33.7,31.887,32.436,6900020,0
2012-03-06,31.661,31.792,30.194,30.483,7753608,0
2012-03-07,31.039,31.661,30.88,31.507,4429228,0
2012-03-08,31.792,33.467,31.792,33.355,7453206,0
2012-03-09,33.411,33.63,32.715,32.904,4744611,0
2012-03-12,32.793,32.928,31.131,31.699,7171023,0
2012-03-13,32.106,33.019,31.792,32.999,3681803,0
2012-03-14,32.833,32.981,32.45,32.762,2199479,0
2012-03-15,32.802,33.809,32.738,33.349,3333405,0
2012-03-16,33.355,33.77,33.122,33.496,3176069,0
2012-03-19,33.285,33.459,32.999,33.215,3388564,0
2012-03-20,32.854,33.542,32.498,33.48,2801902,0
2012-03-21,33.56,34.208,33.239,34.083,2401000,0
2012-03-22,33.496,33.793,32.378,32.49,3250016,0
2012-03-23,32.504,33.262,32.312,33.199,2289563,0
2012-03-26,33.576,34.426,33.379,34.254,4566134,0
2012-03-27,34.245,35.121,33.793,33.802,4060984,0
2012-03-28,33.871,34.245,33.059,33.294,3347138,0
2012-03-29,32.793,33.77,32.061,33.677,4902235,0
2012-03-30,34.099,34.245,33.56,34.083,3652661,0
2012-04-02,34.057,35.011,33.847,34.801,4641458,0
2012-04-03,34.544,35.182,33.888,34.222,7157418,0
2012-04-04,33.732,34.545,33.604,34.426,3032371,0
2012-04-05,34.236,35.325,33.739,33.967,3568599,0
2012-04-09,33.434,33.488,32.999,33.161,1810423,0
2012-04-10,33.177,33.207,31.792,31.975,4153237,0
2012-04-11,32.645,32.949,32.012,32.186,4298439,0
2012-04-12,32.419,33.48,32.239,33.442,4634318,0
2012-04-13,33.308,34.7,33.278,34.409,5548598,0
2012-04-16,34.683,34.823,34.033,34.574,4840825,0
2012-04-17,35.05,35.254,34.355,34.458,4194323,0
2012-04-18,34.34,34.574,33.888,34.254,2757806,0
2012-04-19,34.292,34.908,34.176,34.426,3891857,0
2012-04-20,34.535,34.83,34.27,34.48,2895671,0
2012-04-23,33.739,34.317,33.355,34.159,2576481,0
2012-04-24,34.033,34.557,33.63,34.426,2508958,0
2012-04-25,34.823,35.425,34.716,35.276,2603282,0
2012-04-26,34.846,35.807,34.356,35.548,3012301,0
2012-04-27,35.67,36.018,35.302,35.704,5630098,0
2012-04-30,34.317,34.785,32.623,32.623,12236154,0
2012-05-01,33.093,34.126,32.714,33.464,7474208,0
2012-05-02,33.402,33.847,32.896,33.685,4070595,0
2012-05-03,33.771,33.786,32.083,32.209,5726714,0
2012-05-04,32.01,32.422,30.639,30.828,10072197,0
2012-05-07,30.654,31.238,30.522,30.63,6792679,0
2012-05-08,30.38,30.49,29.414,30.336,7272589,0
2012-05-09,30.238,32.232,29.959,31.309,9830655,0
2012-05-10,31.908,31.917,31.057,31.594,8566559,0
2012-05-11,31.223,31.806,31.13,31.295,4941475,0
2012-05-14,30.925,30.939,30.316,30.702,6507299,0
2012-05-15,30.812,31.331,30.697,31.027,5003680,0
2012-05-16,31.451,31.655,30.299,30.621,5840306,0
2012-05-17,30.688,30.688,29.149,29.157,5712676,0
2012-05-18,29.227,29.993,29.013,29.218,5425491,0
2012-05-21,29.266,30.891,29.218,30.765,3777061,0
2012-05-22,31.096,31.331,30.741,30.968,7105728,0
2012-05-23,30.697,30.837,29.866,30.733,4653630,0
2012-05-24,31.001,31.373,30.252,30.741,3495598,0
2012-05-25,30.868,31.419,30.646,31.237,2661508,0
2012-05-29,31.627,32.399,31.491,32.255,4960203,0
2012-05-30,31.419,31.569,30.702,31.043,3130790,0
2012-05-31,31.183,31.286,30.291,31.13,5867408,0
2012-06-01,29.367,30.134,29.218,29.392,6539697,0
2012-06-04,29.417,29.417,28.376,28.996,3770636,0
2012-06-05,28.723,29.683,28.51,29.597,5294441,0
2012-06-06,30.062,30.717,29.811,30.324,5906834,0
2012-06-07,31.049,31.627,29.834,29.977,5515089,0
2012-06-08,29.779,30.282,29.165,30.157,3144714,0
2012-06-11,30.551,30.639,29.179,29.234,2235396,0
2012-06-12,29.589,30.054,29.345,29.843,2831977,0
2012-06-13,29.542,30.252,29.401,29.795,3685841,0
2012-06-14,29.724,29.951,29.243,29.659,3627773,0
2012-06-15,29.936,30.883,29.717,30.717,4145638,0
2012-06-18,30.586,32.091,30.355,31.974,4649472,0
2012-06-19,32.145,33.06,32.026,32.721,3623186,0
2012-06-20,32.721,33.124,32.372,32.673,3251284,0
2012-06-21,32.689,32.801,30.899,30.968,5409168,0
2012-06-22,31.451,31.451,30.442,31.253,5143520,0
2012-06-25,30.733,30.992,30.378,30.859,4017748,0
2012-06-26,30.883,31.491,30.614,31.183,2284595,0
2012-06-27,31.373,31.373,30.324,30.688,3552858,0
2012-06-28,30.205,30.662,29.913,30.466,4083501,0
2012-06-29,31.585,31.878,31.199,31.769,4846573,0
2012-07-02,32.018,33.021,31.83,32.224,4012059,0
2012-07-03,32.297,33.21,32.297,33.084,1739986,0
2012-07-05,32.991,33.604,32.721,33.376,3457649,0
2012-07-06,32.965,33.235,32.161,32.46,3039095,0
2012-07-09,32.904,33.084,32.01,32.194,3786112,0
2012-07-10,32.508,32.76,31.686,31.925,3327841,0
2012-07-11,31.9,31.957,30.976,31.302,3521938,0
2012-07-12,30.891,31.53,30.324,31.253,3457470,0
2012-07-13,31.569,32.587,31.554,32.169,3368182,0
2012-07-16,31.987,32.753,31.712,32.508,3436662,0
2012-07-17,32.697,33.147,32.288,33.108,2860358,0
2012-07-18,32.816,33.574,32.808,33.322,3258788,0
2012-07-19,33.439,33.677,33.021,33.101,3074745,0
2012-07-20,32.381,32.862,31.814,32.816,2782578,0
2012-07-23,31.878,32.493,31.577,32.363,3314535,0
2012-07-24,32.313,32.58,31.347,31.892,4691149,0
2012-07-25,32.018,32.209,31.594,31.884,1954886,0
2012-07-26,32.643,32.871,31.635,32.263,5666632,0
2012-07-27,34.276,35.491,33.833,35.111,11159650,0
2012-07-30,35.254,35.491,34.963,35.166,3533166,0
2012-07-31,35.239,35.441,34.977,35.129,3989130,0
2012-08-01,35.347,35.347,34.685,34.892,3791973,0
2012-08-02,34.495,35.268,34.198,35.033,4222972,0
2012-08-03,35.86,36.162,35.277,35.789,4312152,0
2012-08-06,35.955,36.831,35.941,36.255,4678922,0
2012-08-07,36.491,37.109,36.428,36.846,3091727,0
2012-08-08,36.365,37.423,36.358,37.24,3454799,0
2012-08-09,37.051,37.423,36.809,37.351,3243620,0
2012-08-10,37.051,37.408,36.775,37.297,2783381,0
2012-08-13,37.074,37.55,36.768,37.358,2638901,0
2012-08-14,37.453,37.99,37.376,37.51,4359990,0
2012-08-15,37.518,37.809,37.203,37.682,3281190,0
2012-08-16,37.842,38.423,37.691,38.275,2632586,0
2012-08-17,38.403,38.906,38.181,38.843,2772718,0
2012-08-20,38.779,39.34,38.733,39.331,3785437,0
2012-08-21,39.411,39.411,38.608,38.702,3407239,0
2012-08-22,38.417,38.603,37.678,38.322,2715519,0
2012-08-23,37.905,38.125,37.273,37.651,2963754,0
2012-08-24,37.731,38.118,37.596,37.785,2457219,0
2012-08-27,36.698,37.391,36.53,37.18,3345966,0
2012-08-28,36.871,37.889,36.768,37.453,3753723,0
2012-08-29,37.447,37.643,36.791,37.305,3878668,0
2012-08-30,38.927,39.015,38.562,38.722,15492467,0
2012-08-31,38.976,39.055,38.671,38.854,6041443,0
2012-09-04,38.029,38.345,37.297,37.4,51711185,0
2012-09-05,37.479,37.813,37.122,37.367,13260116,0
2012-09-06,37.743,39.316,37.551,38.553,7436036,0
2012-09-07,38.698,39.548,38.506,39.349,3972030,0
2012-09-10,39.192,39.795,39.167,39.246,3926125,0
2012-09-11,39.453,39.962,39.116,39.302,2778769,0
2012-09-12,39.373,39.554,38.784,39.468,3544092,0
2012-09-13,39.453,41.649,39.444,41.307,9460229,0
2012-09-14,41.887,42.779,41.514,42.5,8214210,0
2012-09-17,42.284,42.326,41.217,41.353,4043862,0
2012-09-18,41.267,41.441,40.861,41.321,5243486,0
2012-09-19,41.695,42.659,41.546,41.767,5947891,0
2012-09-20,41.275,41.864,40.233,41.784,5862060,0
2012-09-21,42.127,42.335,41.473,41.664,8671394,0
2012-09-24,41.712,42.069,41.029,41.404,3488670,0
2012-09-25,41.784,41.917,40.328,40.415,5720085,0
2012-09-26,40.559,40.718,39.899,40.543,4219227,0
2012-09-27,40.758,41.537,40.487,41.275,2778024,0
2012-09-28,40.942,41.203,40.51,41.099,3177650,0
2012-10-01,41.417,41.966,41.328,41.529,3575131,0
2012-10-02,41.679,42.094,41.386,42.094,3969629,0
2012-10-03,42.156,42.156,41.449,41.642,4002860,0
2012-10-04,42.061,42.458,41.314,41.37,4574321,0
2012-10-05,41.917,42.31,41.73,41.909,4942532,0
2012-10-08,41.73,41.767,41.362,41.671,2475714,0
2012-10-09,41.695,41.815,40.711,40.751,3797682,0
2012-10-10,40.838,40.942,40.153,40.335,3052442,0
2012-10-11,40.87,41.284,40.821,40.853,3358867,0
2012-10-12,40.774,41.139,40.241,40.465,4528692,0
2012-10-15,40.51,40.958,40.272,40.907,3581038,0
2012-10-16,41.337,44.06,41.337,43.248,11838712,0
2012-10-17,43.591,44.363,43.36,44.345,5894182,0
2012-10-18,44.034,44.552,43.518,43.938,3860476,0
2012-10-19,43.755,43.829,42.96,43.224,4063260,0
2012-10-22,43.207,44.195,42.772,44.13,3621034,0
2012-10-23,43.081,43.175,41.767,42.188,5627542,0
2012-10-24,42.874,43.566,42.224,42.825,5278645,0
2012-10-25,43.224,43.414,42.103,42.484,4549217,0
2012-10-26,41.259,44.26,40.502,42.763,11265310,0
2012-10-31,42.809,42.994,41.925,42.474,5883634,0
2012-11-01,42.596,43.955,42.573,43.798,7158732,0
2012-11-02,42.642,42.763,42.061,42.214,13318100,0
2012-11-05,42.31,42.573,41.953,42.492,4435961,0
2012-11-06,42.712,43.034,42.371,42.816,11224858,0
2012-11-07,42.452,42.452,41.307,41.992,6196989,0
2012-11-08,42.014,42.275,41.234,41.307,2791621,0
2012-11-09,41.522,41.522,40.335,40.456,6901439,0
2012-11-12,40.591,40.733,40.136,40.295,3678325,0
2012-11-13,39.554,40.583,39.071,39.824,6535323,0
2012-11-14,40.32,40.32,39.015,39.151,7474543,0
2012-11-15,39.253,39.617,38.138,38.599,7458272,0
2012-11-16,38.673,39.985,38.545,39.838,7066482,0
2012-11-19,40.597,40.893,40.324,40.799,6333447,0
2012-11-20,40.799,40.884,39.906,40.417,4247088,0
2012-11-21,40.536,41.25,40.376,40.79,3207623,0
2012-11-23,41.139,43.299,40.825,41.325,2251748,0
2012-11-26,41.096,41.309,40.417,40.799,4126307,0
2012-11-27,40.774,40.927,40.23,40.417,4461397,0
2012-11-28,40.009,40.899,39.828,40.86,3274608,0
2012-11-29,40.97,41.666,40.927,41.428,4828270,0
2012-11-30,41.65,42.441,41.462,42.268,8699830,0
2012-12-03,42.397,42.695,41.191,41.548,5172379,0
2012-12-04,41.478,42.347,41.42,42.296,4827256,0
2012-12-05,41.65,44.072,41.454,44.072,22420283,0
2012-12-06,44.072,44.324,43.793,44.112,7033242,0
2012-12-07,44.607,45.781,44.538,45.736,6344931,0
2012-12-10,45.569,46.528,45.185,46.213,5038085,0
2012-12-11,46.383,46.511,45.578,45.941,5443888,0
2012-12-12,46.24,46.437,45.746,45.916,4232206,0
2012-12-13,45.916,46.113,44.879,45.032,3042844,0
2012-12-14,45.134,45.883,44.871,45.72,5037635,0
2012-12-17,45.985,46.554,45.736,46.537,3825015,0
2012-12-18,46.587,46.844,46.367,46.664,3636983,0
2012-12-19,46.853,46.964,46.554,46.623,3869547,0
2012-12-20,46.606,47.234,46.249,47.225,4067994,0
2012-12-21,46.623,46.937,46.002,46.868,7511216,0
2012-12-24,47.174,47.65,46.884,47.48,2062116,0
2012-12-26,47.71,48.492,47.453,48.016,5555752,0
2012-12-27,48.084,48.144,46.91,47.931,2892465,0
2012-12-28,47.524,47.931,47.114,47.184,2780815,0
2012-12-31,47.133,48.585,46.993,48.524,3152498,0
2013-01-02,49.649,50.651,49.247,50.293,5284618,0
2013-01-03,49.714,50.048,48.746,48.993,4189999,0
2013-01-04,49.307,49.853,49.205,49.649,3487133,0
2013-01-07,49.341,50.278,49.104,50.27,2740894,0
2013-01-08,50.09,50.829,49.538,50.777,4445635,0
2013-01-09,51.085,51.143,50.514,50.659,3485542,0
2013-01-10,51.162,51.628,50.617,51.517,4255804,0
2013-01-11,51.562,51.813,51.17,51.772,2345391,0
2013-01-14,51.664,52.206,51.62,52.021,3762773,0
2013-01-15,51.884,52.401,51.747,52.139,2566363,0
2013-01-16,51.865,51.909,51.22,51.442,3076169,0
2013-01-17,51.984,52.884,51.865,52.809,4318321,0
2013-01-18,52.741,53.201,52.298,53.201,3145560,0
2013-01-22,53.21,53.294,52.241,52.249,4217342,0
2013-01-23,52.061,52.835,51.984,52.792,4849616,0
2013-01-24,52.921,53.397,52.877,53.14,3134138,0
2013-01-25,53.472,53.524,52.853,53.337,2744835,0
2013-01-28,53.266,53.286,51.729,52.052,6170557,0
2013-01-29,52.768,54.016,52.273,53.768,6451114,0
2013-01-30,53.736,54.016,53.345,53.565,2924910,0
2013-01-31,53.167,54.569,52.87,53.907,5294919,0
2013-02-01,52.658,53.736,51.272,52.162,9892034,0
2013-02-04,51.969,53.056,51.884,51.926,5868425,0
2013-02-05,52.597,52.929,52.036,52.061,4629749,0
2013-02-06,52.095,52.266,51.39,51.9,3972214,0
2013-02-07,52.021,52.486,51.313,52.206,3347207,0
2013-02-08,52.327,52.893,51.799,52.792,3902700,0
2013-02-11,52.546,52.546,51.247,51.458,3737074,0
2013-02-12,51.526,51.756,51.102,51.433,3270276,0
2013-02-13,52.453,53.805,52.36,52.955,4538051,0
2013-02-14,52.334,52.613,51.9,51.992,11335120,0
2013-02-15,52.011,52.095,50.898,51.341,8450690,0
2013-02-19,51.711,52.002,51.332,52.002,4140721,0
2013-02-20,51.978,52.188,51.143,51.22,9978531,0
2013-02-21,50.168,50.749,48.696,49.354,9165790,0
2013-02-22,49.886,50.757,49.602,50.757,4644852,0
2013-02-25,50.81,51.066,48.746,48.756,5654687,0
2013-02-26,49.167,49.388,47.866,48.636,8831935,0
2013-02-27,48.781,50.003,48.345,49.799,6237197,0
2013-02-28,49.954,50.876,49.775,50.16,4266574,0
2013-03-01,49.791,51.889,49.14,51.075,6603109,0
2013-03-04,50.886,51.714,50.273,51.714,3946253,0
2013-03-05,51.803,52.556,51.794,51.998,5475727,0
2013-03-06,52.967,53.728,52.547,53.496,5769748,0
2013-03-07,53.666,53.676,53.12,53.163,2438476,0
2013-03-08,53.728,54.636,53.557,54.42,3663971,0
2013-03-11,54.18,54.616,53.223,54.532,3611022,0
2013-03-12,54.565,55.107,54.437,54.833,5275864,0
2013-03-13,54.841,55.209,54.069,54.165,5492923,0
2013-03-14,54.71,55.92,54.643,55.421,5493724,0
2013-03-15,55.137,56.208,54.652,54.77,5944015,0
2013-03-18,54.242,54.814,53.976,54.549,3924353,0
2013-03-19,54.532,55.155,53.777,54.77,6823258,0
2013-03-20,55.209,56.182,55.145,55.976,5269174,0
2013-03-21,55.592,56.208,54.96,55.115,4350779,0
2013-03-22,55.328,55.559,54.976,55.191,2566150,0
2013-03-25,55.542,55.738,54.069,54.206,4123836,0
2013-03-26,54.541,54.762,54.213,54.291,4389791,0
2013-03-27,53.915,54.351,53.539,54.222,2602892,0
2013-03-28,54.387,54.89,54.062,54.157,3362837,0
2013-04-01,53.984,54.054,52.676,52.838,4365300,0
2013-04-02,53.436,53.572,50.946,51.203,7310471,0
2013-04-03,51.143,51.17,49.441,50.184,11873802,0
2013-04-04,50.313,50.757,50.15,50.295,4273053,0
2013-04-05,49.346,50.518,48.866,50.467,4945869,0
2013-04-08,50.511,50.57,49.799,50.313,5069263,0
2013-04-09,50.347,51.639,50.22,51.529,4188150,0
2013-04-10,51.699,52.084,51.272,51.998,2752421,0
2013-04-11,51.981,53.163,51.81,52.519,3711451,0
2013-04-12,52.254,52.368,50.202,50.876,5099461,0
2013-04-15,50.177,50.235,47.463,47.498,8353683,0
2013-04-16,48.045,49.243,47.66,49.055,5729094,0
2013-04-17,48.483,48.483,47.42,48.003,7531619,0
2013-04-18,48.125,48.218,47.079,47.754,5760744,0
2013-04-19,48.131,49.637,48.053,49.509,5422156,0
2013-04-22,49.758,50.577,49.09,50.177,3363952,0
2013-04-23,50.391,51.084,50.22,50.775,3248115,0
2013-04-24,50.965,51.817,50.594,51.622,4253041,0
2013-04-25,52.967,54.138,51.998,52.13,5817983,0
2013-04-26,53.052,53.258,50.116,51.459,5081647,0
2013-04-29,51.675,52.743,51.066,52.59,3909851,0
2013-04-30,52.572,52.614,51.75,51.939,4040673,0
2013-05-01,51.81,51.981,49.123,49.234,6831586,0
2013-05-02,49.594,50.886,49.055,50.4,5986531,0
2013-05-03,51.485,52.247,51.398,52.153,5196013,0
2013-05-06,53.557,53.607,52.392,53.607,5062149,0
2013-05-07,53.855,54.591,53.145,54.148,5049393,0
2013-05-08,54.165,54.351,52.973,53.768,4202127,0
2013-05-09,53.616,53.83,52.513,52.598,6233672,0
2013-05-10,52.287,52.716,51.691,52.668,5333737,0
2013-05-13,53.479,53.719,52.486,53.308,6746229,0
2013-05-14,53.112,55.609,53.043,55.311,7587297,0
2013-05-15,55.122,55.926,55.07,55.347,4298056,0
2013-05-16,55.061,56.644,55.002,56.566,6158262,0
2013-05-17,56.762,57.602,56.253,57.602,6175028,0
2013-05-20,57.559,57.714,57.159,57.287,3354310,0
2013-05-21,57.26,57.568,56.31,56.346,4836128,0
2013-05-22,56.123,57.372,55.311,55.679,4069533,0
2013-05-23,55.45,56.66,53.658,56.328,5762230,0
2013-05-24,55.839,56.405,55.488,56.235,2630073,0
2013-05-28,57.106,58.261,56.746,57.484,5211024,0
2013-05-29,56.938,57.398,56.235,56.715,3559395,0
2013-05-30,57.117,58.275,56.763,57.586,3639185,0
2013-05-31,57.431,58.69,56.91,57.467,7501785,0
2013-06-03,57.609,58.086,56.231,58.031,4728671,0
2013-06-04,57.843,59.024,57.843,58.352,4733946,0
2013-06-05,58.117,58.317,56.395,56.627,5182840,0
2013-06-06,56.526,57.404,56.299,57.249,4692501,0
2013-06-07,56.462,56.556,55.712,55.928,8805182,0
2013-06-10,56.092,56.763,55.842,56.043,3906147,0
2013-06-11,55.375,56.231,54.894,55.345,3811184,0
2013-06-12,56.075,56.29,55.205,55.281,2762827,0
2013-06-13,55.224,57.687,55.179,57.413,8361123,0
2013-06-14,57.318,58.722,57.162,58.127,5135837,0
2013-06-17,58.713,59.085,58.152,58.749,4047324,0
2013-06-18,59.043,59.876,58.964,59.327,3722829,0
2013-06-19,59.463,59.852,59.05,59.153,3122592,0
2013-06-20,58.152,58.768,57.508,57.765,4622049,0
2013-06-21,58.232,58.36,56.241,57.55,5895115,0
2013-06-24,56.092,56.688,55.084,56.065,5654340,0
2013-06-25,56.635,57.671,56.635,57.3,4101395,0
2013-06-26,57.721,57.963,56.538,57.749,4198141,0
2013-06-27,58.368,58.646,57.825,58.197,5348158,0
2013-06-28,58.152,58.412,57.127,57.127,11148489,0
2013-07-01,57.765,58.956,56.965,57.145,8075218,0
2013-07-02,57.17,57.508,55.989,56.395,6754179,0
2013-07-03,56.007,57.429,55.818,57.334,2305707,0
2013-07-05,58.049,58.36,57.516,58.352,3329140,0
2013-07-08,58.911,59.163,58.43,58.885,2559958,0
2013-07-09,59.489,59.912,58.628,59.463,2884503,0
2013-07-10,59.169,60.282,59.128,60.187,4454784,0
2013-07-11,60.878,60.906,59.583,59.826,4243243,0
2013-07-12,59.826,60.516,59.3,60.352,3365562,0
2013-07-15,60.732,61.499,60.256,61.12,4214435,0
2013-07-16,61.44,61.455,59.265,59.713,3566574,0
2013-07-17,60.119,60.368,58.489,58.576,5009090,0
2013-07-18,58.885,59.163,58.222,58.232,5313329,0
2013-07-19,58.213,59.386,57.938,58.981,4349585,0
2013-07-22,59.153,59.532,58.93,59.024,2112690,0
2013-07-23,59.532,59.713,58.498,58.542,2915430,0
2013-07-24,58.628,58.861,57.963,58.127,2344544,0
2013-07-25,58.117,58.87,58.104,58.671,2588062,0
2013-07-26,60.205,60.584,57.334,58.111,3923980,0
2013-07-29,58.111,58.654,57.205,58.386,3404504,0
2013-07-30,58.325,59.886,57.783,59.421,4205968,0
2013-07-31,59.395,59.895,58.844,59.239,2693841,0
2013-08-01,58.885,59.429,58.506,58.619,10744732,0
2013-08-02,58.628,59.695,58.395,59.447,4800105,0
2013-08-05,59.438,60.101,59.421,59.895,4485187,0
2013-08-06,59.809,59.94,58.948,59.128,4913959,0
2013-08-07,58.964,59.111,58.593,58.619,3887699,0
2013-08-08,59.274,59.489,58.834,59.136,3533532,0
2013-08-09,59.291,59.931,58.749,59.231,3011582,0
2013-08-12,58.99,59.317,58.671,58.885,3927422,0
2013-08-13,59.043,60.696,58.73,60.421,4553230,0
2013-08-14,60.498,60.809,59.963,59.989,3311022,0
2013-08-15,59.791,59.94,58.781,58.921,4786134,0
2013-08-16,58.686,59.489,58.403,59.378,3419531,0
2013-08-19,59.067,59.748,58.93,59.076,2590101,0
2013-08-20,59.076,59.144,58.213,58.834,2942788,0
2013-08-21,58.781,58.971,58.344,58.412,2648302,0
2013-08-22,58.533,60.318,58.412,59.921,2696923,0
2013-08-23,60.093,60.516,59.748,60.456,2396110,0
2013-08-26,60.61,61.247,60.43,60.456,3634213,0
2013-08-27,59.662,60.024,59.085,59.308,3725896,0
2013-08-28,59.378,60.093,58.902,59.904,2377036,0
2013-08-29,59.704,60.929,59.525,60.61,3089612,0
2013-08-30,60.723,60.929,60.163,60.48,3247643,0
2013-09-03,61.372,61.98,60.174,60.757,5008137,0
2013-09-04,59.697,60.071,59.438,59.889,7429471,0
2013-09-05,59.838,60.897,59.697,60.645,5446855,0
2013-09-06,60.897,61.229,60.334,60.629,3775342,0
2013-09-09,60.654,61.12,60.575,60.992,3348106,0
2013-09-10,61.476,61.791,61.059,61.131,5058230,0
2013-09-11,61.289,61.289,60.575,60.982,4513825,0
2013-09-12,60.992,61.17,60.421,60.516,4927989,0
2013-09-13,60.765,61.408,60.688,61.219,4230045,0
2013-09-16,62.042,62.223,61.354,61.549,5003539,0
2013-09-17,61.764,62.849,61.564,62.657,3407225,0
2013-09-18,62.832,63.387,62.519,63.256,5715521,0
2013-09-19,63.771,65.687,63.37,64.057,5933371,0
2013-09-20,64.142,64.428,63.31,63.396,13894679,0
2013-09-23,63.022,63.328,62.313,63.05,3749716,0
2013-09-24,63.075,63.343,62.772,62.867,2922953,0
2013-09-25,62.909,63.717,62.581,63.301,2820572,0
2013-09-26,63.709,64.438,63.466,64.245,3673415,0
2013-09-27,63.979,64.428,63.63,63.709,2723344,0
2013-09-30,62.823,63.884,62.59,63.57,2341766,0
2013-10-01,63.622,64.334,63.59,64.334,2079718,0
2013-10-02,64.029,64.368,63.301,64.274,2445224,0
2013-10-03,64.185,64.411,62.997,64.222,3875487,0
2013-10-04,64.117,65.514,63.934,65.446,3379147,0
2013-10-07,64.769,65.602,64.542,64.743,2032554,0
2013-10-08,64.584,64.629,63.198,63.516,3617555,0
2013-10-09,63.622,63.666,62.736,63.135,3386560,0
2013-10-10,64.784,65.376,64.047,65.185,3140849,0
2013-10-11,65.235,66.085,65.002,65.95,2099813,0
2013-10-14,65.593,66.045,65.185,65.724,2292882,0
2013-10-15,65.687,66.01,65.185,65.272,2848051,0
2013-10-16,65.756,66.441,65.29,66.411,2930952,0
2013-10-17,66.122,67.486,66.122,67.337,2167957,0
2013-10-18,67.399,68.144,66.973,67.632,3698077,0
2013-10-21,67.823,68.144,67.476,68.021,2592206,0
2013-10-22,67.902,68.726,67.774,68.37,2505334,0
2013-10-23,68.181,68.875,67.71,68.293,3154725,0
2013-10-24,68.457,68.647,67.616,67.754,2972964,0
2013-10-25,67.78,67.84,65.659,66.928,4182443,0
2013-10-28,67.008,67.12,65.385,65.55,4895011,0
2013-10-29,63.396,65.659,62.963,65.593,6916352,0
2013-10-30,65.941,66.895,65.13,65.367,3249824,0
2013-10-31,65.359,66.063,64.76,64.76,3560601,0
2013-11-01,64.464,64.499,63.891,64.179,7342276,0
2013-11-04,64.377,64.698,63.969,64.664,3987763,0
2013-11-05,64.447,64.784,63.995,64.499,3267212,0
2013-11-06,64.855,65.426,64.715,65.254,3128355,0
2013-11-07,65.559,65.982,64.68,64.94,5457650,0
2013-11-08,65.054,65.54,64.784,65.446,4471930,0
2013-11-11,65.455,65.82,65.185,65.645,3576577,0
2013-11-12,65.628,65.888,65.341,65.391,2774449,0
2013-11-13,65.367,66.469,65.297,66.426,4021052,0
2013-11-14,66.747,68.118,66.545,67.934,3873360,0
2013-11-15,67.918,68.466,67.859,68.206,3064617,0
2013-11-18,68.267,68.829,67.918,68.118,2413937,0
2013-11-19,68.048,68.247,67.241,67.408,3395869,0
2013-11-20,67.389,67.814,66.86,67.285,3110836,0
2013-11-21,67.435,68.431,67.435,68.027,2937532,0
2013-11-22,68.22,69.41,67.987,69.369,2691334,0
2013-11-25,68.607,68.693,66.718,66.971,8506098,0
2013-11-26,67.19,67.854,66.752,66.786,4281403,0
2013-11-27,67.136,68.082,67.015,67.768,3180255,0
2013-11-29,68.018,68.405,67.399,67.522,2034771,0
2013-12-02,67.749,68.246,67.163,68.108,3172614,0
2013-12-03,67.758,68.238,67.153,67.468,3884585,0
2013-12-04,67.305,67.371,66.053,66.981,4690940,0
2013-12-05,66.663,66.804,65.187,65.744,4896128,0
2013-12-06,66.681,67.329,66.279,66.971,2652373,0
2013-12-09,67.362,67.844,66.786,67.19,3820014,0
2013-12-10,67.217,67.513,67.039,67.249,2168704,0
2013-12-11,67.626,67.89,65.865,66.093,2872164,0
2013-12-12,66.925,68.467,66.517,66.925,3495340,0
2013-12-13,67.111,67.223,66.491,66.654,2547832,0
2013-12-16,67.53,68.092,67.285,67.362,3271635,0
2013-12-17,67.111,68.082,67.048,67.915,3723833,0
2013-12-18,68.256,68.693,67.015,68.624,5133792,0
2013-12-19,68.545,69.069,67.809,68.204,3724724,0
2013-12-20,68.198,68.86,67.959,68.765,4900926,0
2013-12-23,69.114,69.201,67.915,68.31,3068079,0
2013-12-24,68.422,69.35,68.316,69.262,1335138,0
2013-12-26,69.376,69.699,69.069,69.403,1867215,0
2013-12-27,69.417,69.61,69.21,69.493,1183188,0
2013-12-30,69.629,69.787,68.991,69.505,3783094,0
2013-12-31,69.682,70.278,69.395,70.233,1850157,0
2014-01-02,70.032,70.173,68.151,68.919,5626875,0
2014-01-03,69.069,69.228,68.527,68.86,1747198,0
2014-01-06,69.166,69.166,67.987,68.213,3565678,0
2014-01-07,68.38,69.331,68.151,69.061,3123780,0
2014-01-08,70.312,70.354,68.693,69.754,3908298,0
2014-01-09,69.822,70.705,69.795,70.408,4000181,0
2014-01-10,70.557,71.405,70.007,70.295,2686638,0
2014-01-13,70.354,70.514,69.666,69.832,3683030,0
2014-01-14,70.137,71.897,70.032,71.572,4039020,0
2014-01-15,71.755,72.447,71.528,72.395,3186067,0
2014-01-16,72.105,72.587,71.658,71.932,2688415,0
2014-01-17,71.763,71.819,70.777,71.211,2885281,0
2014-01-21,71.851,72.273,70.591,70.817,3269805,0
2014-01-22,71.046,71.24,69.035,70.182,5832549,0
2014-01-23,70.156,70.156,66.919,68.027,12007752,0
2014-01-24,67.504,68.037,66.366,66.42,6769178,0
2014-01-27,66.42,67.058,65.064,66.261,6311080,0
2014-01-28,66.453,67.792,66.279,67.094,3386875,0
2014-01-29,67.118,68.265,66.141,67.067,5063788,0
2014-01-30,67.706,69.053,67.058,68.293,5244427,0
2014-01-31,69.114,70.705,67.801,68.904,6777606,0
2014-02-03,69.105,69.474,67.127,67.547,5492026,0
2014-02-04,67.882,68.974,67.513,68.274,4183767,0
2014-02-05,67.688,68.198,66.769,67.897,5485267,0
2014-02-06,68.238,69.331,67.854,69.219,3209458,0
2014-02-07,69.918,70.959,69.61,70.714,4137202,0
2014-02-10,70.61,71.126,70.321,70.827,3451837,0
2014-02-11,71.107,71.973,70.705,71.46,4721552,0
2014-02-12,71.475,72.587,71.475,72.281,3652272,0
2014-02-13,71.633,73.277,71.633,72.936,3777665,0
2014-02-14,72.789,73.943,72.621,73.897,3356225,0
2014-02-18,74.355,74.714,73.515,74.65,4131842,0
2014-02-19,74.364,75.323,73.603,73.733,4457397,0
2014-02-20,73.769,75.447,73.025,75.064,4576389,0
2014-02-21,75.552,75.928,74.879,74.931,3774964,0
2014-02-24,74.976,76.201,74.895,75.209,3406704,0
2014-02-25,75.151,75.869,74.714,75.499,3356752,0
2014-02-26,75.579,76.552,75.396,76.48,3688009,0
2014-02-27,76.543,77.45,76.136,77.404,4261684,0
2014-02-28,77.184,78.57,77.184,77.59,5260717,0
2014-03-03,76.885,77.943,76.675,77.933,2756409,0
2014-03-04,78.955,79.105,78.278,79,3501755,0
2014-03-05,78.964,79.598,78.869,79.369,3326111,0
2014-03-06,79.781,80.99,79.749,80.215,4686586,0
2014-03-07,80.436,80.665,79.546,80.074,3041379,0
2014-03-10,79.819,80.314,79.28,80.189,2640759,0
2014-03-11,80.259,80.682,79.546,79.67,3209661,0
2014-03-12,79.182,80.012,78.788,79.422,3211967,0
2014-03-13,79.856,80.18,78.252,78.428,3540230,0
2014-03-14,78.488,79.36,78.163,78.331,3833455,0
2014-03-17,78.903,80.18,78.849,79.81,2595659,0
2014-03-18,79.951,80.259,79.766,79.897,4524448,0
2014-03-19,80.093,80.093,78.278,79.018,3884229,0
2014-03-20,78.893,79.546,78.619,79.51,2549553,0
2014-03-21,79.766,79.924,79.238,79.316,4434640,0
2014-03-24,79.74,80.074,78.505,78.903,4039969,0
2014-03-25,79.556,80.584,79.519,79.781,4105261,0
2014-03-26,80.488,80.488,79.158,79.175,3746158,0
2014-03-27,79.061,79.096,76.938,76.955,5328549,0
2014-03-28,76.878,78.196,76.814,77.855,2833227,0
2014-03-31,78.875,79.087,78.196,78.347,2942553,0
2014-04-01,78.532,78.542,77.952,78.196,4134806,0
2014-04-02,78.278,79.564,78.049,79.519,2857792,0
2014-04-03,79.343,80.084,79.105,79.686,2914460,0
2014-04-04,80.92,80.929,78.382,78.428,3817643,0
2014-04-07,78.163,78.479,76.199,76.744,4454903,0
2014-04-08,76.773,77.325,76.199,76.675,3846243,0
2014-04-09,76.869,78.445,76.56,77.995,3386946,0
2014-04-10,78.34,78.34,76.786,76.974,5089950,0
2014-04-11,75.228,77.731,75.228,76.736,4285791,0
2014-04-14,77.395,78.02,77.001,77.65,2916095,0
2014-04-15,77.89,78.99,77.344,78.883,4253575,0
2014-04-16,80.506,81.141,79.556,80.568,4087095,0
2014-04-17,79.661,81.476,79.661,81.141,3728359,0
2014-04-21,81.025,82.3,80.867,81.255,2817470,0
2014-04-22,81.95,82.795,81.316,82.163,2814505,0
2014-04-23,81.907,82.716,80.682,81.306,4061327,0
2014-04-24,81.68,81.84,80.588,81.201,2589263,0
2014-04-25,81.084,81.297,80.482,80.819,3610988,0
2014-04-28,81.43,81.6,79.763,80.544,3914389,0
2014-04-29,80.083,82.15,79.666,80.747,6855601,0
2014-04-30,81.032,82.913,80.624,82.106,6020486,0
2014-05-01,82.365,82.398,81.548,82.033,2472525,0
2014-05-02,81.734,82.71,81.662,82.016,2300611,0
2014-05-05,81.849,83.472,81.767,83.136,2199428,0
2014-05-06,82.904,83.82,82.523,83.481,2518992,0
2014-05-07,83.765,85.044,83.374,85.007,2872149,0
2014-05-08,84.806,85.532,83.359,83.839,4232253,0
2014-05-09,84.164,84.743,83.269,84.725,2605079,0
2014-05-12,85.391,85.853,85.125,85.459,2669858,0
2014-05-13,85.666,86.2,85.14,85.205,2986817,0
2014-05-14,85.526,86.161,85,85.719,2689551,0
2014-05-15,85.372,85.516,83.696,84.54,3362281,0
2014-05-16,84.591,85.507,84.004,85.337,2499457,0
2014-05-19,85.354,87.149,85.283,85.923,4009214,0
2014-05-20,85.719,86.749,85.585,86.103,3235329,0
2014-05-21,86.499,87.335,86.34,87.13,3286256,0
2014-05-22,86.988,87.396,86.596,86.72,2999397,0
2014-05-23,86.72,87.805,86.704,87.682,2083380,0
2014-05-27,87.919,88.497,87.209,87.403,3638739,0
2014-05-28,87.733,88.675,87.441,87.867,3493464,0
2014-05-29,88.017,89.197,87.45,89.071,2201565,0
2014-05-30,88.99,89.018,87.982,88.381,3651656,0
2014-06-02,88.701,89.205,88.106,88.938,2496679,0
2014-06-03,88.954,89.647,88.622,88.666,2506292,0
2014-06-04,88.709,89.302,88.16,88.883,2766398,0
2014-06-05,88.675,89.053,87.672,87.911,4175720,0
2014-06-06,88.054,88.453,87.725,87.877,4066872,0
2014-06-09,87.645,88.47,87.45,87.805,2395140,0
2014-06-10,87.877,88.827,87.788,88.718,2519955,0
2014-06-11,87.928,88.426,87.885,88.054,2184341,0
2014-06-12,87.636,89.764,87.636,88.106,4722420,0
2014-06-13,88.096,88.543,87.636,87.84,2851222,0
2014-06-16,87.982,88.169,87.105,87.76,2702698,0
2014-06-17,87.467,88.177,87.353,87.682,2638579,0
2014-06-18,87.477,87.928,86.863,87.848,3020727,0
2014-06-19,87.928,88.242,87.477,87.698,2356297,0
2014-06-20,88.194,89.053,87.957,88.9,6320703,0
2014-06-23,89.053,89.647,88.435,89.401,3518809,0
2014-06-24,91.101,91.101,88.817,88.853,5125402,0
2014-06-25,88.169,89.071,87.344,87.503,4560636,0
2014-06-26,87.84,87.877,86.66,87.431,2934224,0
2014-06-27,87.112,87.547,85.532,85.986,6960484,0
2014-06-30,86.225,87.105,85.772,86.678,3391195,0
2014-07-01,87.255,87.991,86.58,87.45,2533273,0
2014-07-02,87.175,88.073,87.13,87.653,2363475,0
2014-07-03,87.76,88.666,87.733,88.47,1487737,0
2014-07-07,88.116,88.292,86.802,87.289,2488003,0
2014-07-08,86.811,87.264,86.181,86.704,2643517,0
2014-07-09,87.13,87.938,86.998,87.716,2590955,0
2014-07-10,86.669,88.142,86.606,87.422,2349717,0
2014-07-11,87.521,88.249,87.255,88.017,2007282,0
2014-07-14,88.106,88.409,87.565,87.867,2442683,0
2014-07-15,88.106,88.568,87.193,87.403,2923852,0
2014-07-16,87.403,88.4,87.403,88.273,2621884,0
2014-07-17,87.422,89.133,87.403,88.347,2568220,0
2014-07-18,88.151,89.838,88.087,89.674,2956450,0
2014-07-21,89.312,89.99,88.853,89.846,2417468,0
2014-07-22,89.873,90.709,89.72,90.662,2697417,0
2014-07-23,90.979,91.466,90.742,90.979,2365548,0
2014-07-24,91.531,91.833,90.652,90.909,2577519,0
2014-07-25,93.19,95.582,92.781,95.406,4585981,0
2014-07-28,95.416,97.547,95.338,97.334,4530044,0
2014-07-29,97.354,97.978,96.091,96.119,3013150,0
2014-07-30,96.522,96.985,95.688,96.033,3201731,0
2014-07-31,95.252,95.501,94.034,94.308,3949493,0
2014-08-01,94.308,94.938,93.781,94.588,2889016,0
2014-08-04,95.11,96.456,94.129,96.417,3635322,0
2014-08-05,95.592,96.916,94.712,95.281,3440438,0
2014-08-06,95.301,97.42,95.291,96.741,3068789,0
2014-08-07,96.898,97.616,95.566,95.812,2934285,0
2014-08-08,95.899,96.39,95.501,96.187,4435398,0
2014-08-11,96.878,97.449,95.812,96.11,3303654,0
2014-08-12,96.224,96.791,95.668,96.645,3082876,0
2014-08-13,96.801,97.763,96.426,97.489,3088970,0
2014-08-14,97.625,98.066,97.372,97.44,2150798,0
2014-08-15,97.625,98.242,96.495,98.174,2921361,0
2014-08-18,99.145,99.422,98.252,98.66,2894306,0
2014-08-19,98.878,99.74,98.67,99.6,2446040,0
2014-08-20,99.75,99.86,99.274,99.57,1972687,0
2014-08-21,100.21,100.69,99.56,100.31,2113330,0
2014-08-22,99.84,100.42,99.6,100.17,1777552,0
2014-08-25,100.79,101.5,100.56,100.88,2281234,0
2014-08-26,101.06,101.06,100.35,100.58,1698353,0
2014-08-27,101.04,101.56,100.44,101.46,1852646,0
2014-08-28,101.38,101.56,100.55,101.35,1793677,0
2014-08-29,101.79,102.16,101.24,102.14,2297691,0
2014-09-02,102.8,103.03,101.63,102,2852873,0
2014-09-03,102.23,102.51,101.91,102.04,1982545,0
2014-09-04,102.24,102.64,101.45,101.69,1761016,0
2014-09-05,101.79,102.45,101.38,102.33,1984750,0
2014-09-08,102.11,102.74,101.74,101.83,2311189,0
2014-09-09,101.63,102.05,100.87,100.95,1796567,0
2014-09-10,100.94,101.49,100.04,101.33,1618243,0
2014-09-11,100.93,101.3,100.54,101.15,2022455,0
2014-09-12,101.27,101.46,99.56,99.75,2593211,0
2014-09-15,99.57,100.09,98.977,99.9,2407320,0
2014-09-16,99.83,100.51,99.56,99.65,3313598,0
2014-09-17,100.06,101,99.026,99.66,3338022,0
2014-09-18,100.24,101.71,100.21,101.6,3259544,0
2014-09-19,102.36,103.1,101.41,101.83,5329055,0
2014-09-22,101.83,102.07,100.55,100.59,2771424,0
2014-09-23,100.55,100.78,98.4,98.521,3111424,0
2014-09-24,99.066,100.02,98.027,99.99,3219622,0
2014-09-25,99.54,99.84,98.242,98.32,2276455,0
2014-09-26,98.551,101.5,98.478,101.16,2936006,0
2014-09-29,100.15,101.45,99.383,101.2,2465854,0
2014-09-30,100.48,100.66,96.177,97.062,7160712,0
2014-10-01,96.254,96.274,93.293,93.801,7798109,0
2014-10-02,93.061,93.339,90.018,91.993,7924491,0
2014-10-03,92.582,92.582,90.045,90.852,6785426,0
2014-10-06,91.111,91.639,90.544,91.01,4757645,0
2014-10-07,90.435,90.517,88.644,88.722,5531808,0
2014-10-08,88.865,91.824,87.785,91.623,7210912,0
2014-10-09,91.777,92.077,88.437,88.589,4999424,0
2014-10-10,88.517,88.527,84.812,84.89,7448940,0
2014-10-13,85.312,85.567,77.137,77.344,13925035,0
2014-10-14,78.826,79.897,75.478,76.271,13954637,0
2014-10-15,74.815,77.075,72.485,76.755,14466297,0
2014-10-16,75.449,80.871,75.44,79.789,10104192,0
2014-10-17,82.435,82.906,79.738,80.057,8123161,0
2014-10-20,79.836,82.416,79.728,82.193,5074685,0
2014-10-21,82.97,85.489,82.916,85.025,6406020,0
2014-10-22,86.177,86.472,83.39,83.498,5416061,0
2014-10-23,84.391,84.765,82.454,84.257,5620586,0
2014-10-24,82.354,83.443,80.398,82.523,8379987,0
2014-10-27,79.63,80.31,75.646,77.88,13482777,0
2014-10-28,77.932,79.738,77.111,79.7,7171418,0
2014-10-29,80.576,81.166,78.969,81.094,12873559,0
2014-10-30,80.416,81.675,79.808,81.29,5341658,0
2014-10-31,82.257,82.639,80.13,81.844,7293042,0
2014-11-03,82.078,82.622,79.522,79.69,7402848,0
2014-11-04,79.04,79.048,74.279,75.091,10255825,0
2014-11-05,75.44,77.494,75.057,76.145,6806799,0
2014-11-06,76.308,77.905,75.412,77.084,5452239,0
2014-11-07,77.272,78.451,77.094,78.12,4684782,0
2014-11-10,77.772,79.559,77.735,78.629,4458267,0
2014-11-11,78.568,79.093,77.325,79.084,3492618,0
2014-11-12,79.254,79.602,77.565,79.131,6187967,0
2014-11-13,79.102,80.076,77.601,78.549,5430321,0
2014-11-14,78.549,79.836,78.246,78.897,4617260,0
2014-11-17,78.763,78.897,77.468,78.336,5530718,0
2014-11-18,78.691,80.057,78.665,79.53,5277791,0
2014-11-19,79.648,80.048,78.897,79.808,3739003,0
2014-11-20,79.223,81.699,78.918,81.401,6870831,0
2014-11-21,84.626,84.922,81.409,82.103,7177273,0
2014-11-24,82.04,82.472,81.301,81.526,4673651,0
2014-11-25,82.186,82.517,81.104,81.609,4347595,0
2014-11-26,81.376,81.376,79.557,80.61,4261725,0
2014-11-28,75.549,75.64,70.743,70.995,9245384,0
2014-12-01,68.61,70.771,67.79,69.149,14096613,0
2014-12-02,69.526,70.202,68.313,69.347,6804088,0
2014-12-03,69.86,72.174,69.375,70.869,8253940,0
2014-12-04,70.446,73.047,70.409,73.047,7953946,0
2014-12-05,75.107,75.117,72.21,72.714,7848938,0
2014-12-08,72.192,72.723,68.654,69.95,8315134,0
2014-12-09,69.769,70.905,69.022,70.841,5555489,0
2014-12-10,69.834,69.834,66.654,67.177,7578828,0
2014-12-11,66.998,69.222,66.99,67.79,5702343,0
2014-12-12,64.206,65.89,63.251,63.568,10476327,0
2014-12-15,64.522,64.99,63.072,63.621,7191770,0
2014-12-16,64.044,66.339,63.351,64.414,9791489,0
2014-12-17,64.89,69.417,64.819,68.06,9623840,0
2014-12-18,72.804,73.109,69.185,71.356,10792640,0
2014-12-19,72.354,74.1,71.758,73.821,9248068,0
2014-12-22,74.208,74.208,72.201,73.02,5244145,0
2014-12-23,73.228,74.56,72.373,74,4491840,0
2014-12-24,73.489,74.145,72.714,73.199,2629419,0
2014-12-26,73.109,73.801,72.505,72.903,3162291,0
2014-12-29,72.896,73.811,72.354,72.678,3801972,0
2014-12-30,73.137,73.551,72.282,72.561,3316666,0
2014-12-31,72.183,72.543,71.076,71.471,3671053,0
2015-01-02,71.966,72.552,71.38,72.084,3186548,0
2015-01-05,70.93,71.111,67.725,68.455,6066230,0
2015-01-06,68.814,69.23,66.727,67.007,5636857,0
2015-01-07,67.645,68.393,66.629,67.709,3840138,0
2015-01-08,68.465,70.724,68.295,70.419,6726359,0
2015-01-09,71.534,71.815,69.941,71.103,5645645,0
2015-01-12,70.546,70.939,68.197,68.555,6074187,0
2015-01-13,69.59,69.59,67.079,67.79,7180356,0
2015-01-14,66.62,67.357,64.583,66.942,6687478,0
2015-01-15,67.592,69.176,66.917,67.763,6433859,0
2015-01-16,67.898,72.237,67.898,71.876,8166218,0
2015-01-20,71.309,71.641,68.601,70.166,5357434,0
2015-01-21,70.31,73.569,69.68,73.264,6020449,0
2015-01-22,74.109,74.694,72.392,73.29,5853059,0
2015-01-23,72.867,73.579,72.345,72.742,4631114,0
2015-01-26,72.174,72.345,71.013,71.366,5746010,0
2015-01-27,70.265,71.84,69.311,70.822,5661177,0
2015-01-28,71.309,71.309,68.528,68.834,5193168,0
2015-01-29,69.484,70.248,67.907,70.013,6111632,0
2015-01-30,69.276,73.002,68.844,71.202,5567343,0
2015-02-02,71.346,74.595,71.346,73.821,7577071,0
2015-02-03,75.362,78.449,75.065,78.234,9681188,0
2015-02-04,77.278,78.08,75.946,76.837,6894796,0
2015-02-05,77.827,81.203,77.675,78.909,6981702,0
2015-02-06,79.276,79.774,77.989,78.162,5816081,0
2015-02-09,79.385,80.383,78.576,79.529,6136449,0
2015-02-10,79.665,79.808,78.656,79.412,5409618,0
2015-02-11,78.827,79.349,77.764,78.484,4848366,0
2015-02-12,79.448,81.761,79.366,80.843,6074571,0
2015-02-13,80.314,81.338,80.314,81.015,6666423,0
2015-02-17,80.214,81.546,79.34,80.97,4407442,0
2015-02-18,79.358,80.601,79.051,80.565,3331167,0
2015-02-19,79.395,82.329,78.738,82.139,5494545,0
2015-02-20,81.627,82.05,80.457,81.447,5468267,0
2015-02-23,80.977,82.636,80.61,82.419,4443287,0
2015-02-24,82.664,82.814,81.484,82.21,3518945,0
2015-02-25,82.4,82.598,80.574,80.654,3832909,0
2015-02-26,80.119,81.235,77.706,78.711,6629205,0
2015-02-27,78.831,79.857,77.904,77.952,4289288,0
2015-03-02,77.626,78.294,76.263,78.123,4931610,0
2015-03-03,77.706,78.785,77.487,78.477,3411029,0
2015-03-04,78.022,79.303,77.578,79.157,3408496,0
2015-03-05,79.013,79.974,78.441,79.829,5389207,0
2015-03-06,78.477,79.729,78.358,79.303,6460127,0
2015-03-09,79.394,80.301,79.384,79.484,3253098,0
2015-03-10,78.342,78.569,76.272,76.563,4956077,0
2015-03-11,76.797,77.551,76.044,77.224,3115665,0
2015-03-12,77.305,78.84,77.305,78.052,3336308,0
2015-03-13,77.387,77.543,75.499,75.964,3482447,0
2015-03-16,76.154,77.453,74.721,77.37,3549124,0
2015-03-17,76.444,76.863,74.194,75.002,6649469,0
2015-03-18,74.765,78.939,74.186,78.768,5442769,0
2015-03-19,77.942,78.294,76.863,77.143,3095605,0
2015-03-20,77.641,78.223,77.405,77.606,7938276,0
2015-03-23,78.151,79.557,78.042,78.377,2989034,0
2015-03-24,78.677,78.803,77.687,78.069,2068110,0
2015-03-25,78.459,79.231,77.434,77.487,2674049,0
2015-03-26,78.032,80.381,78.032,79.72,5492144,0
2015-03-27,80.119,80.364,77.759,78.541,4858870,0
2015-03-30,79.193,80.073,79.175,79.638,3313053,0
2015-03-31,78.975,80.011,78.314,79.666,3048213,0
2015-04-01,80.146,80.564,78.967,80.419,3919213,0
2015-04-02,80.137,81.189,79.82,79.829,4319058,0
2015-04-06,80.119,83.26,79.921,82.523,4897666,0
2015-04-07,82.133,83.414,81.789,83.322,5786858,0
2015-04-08,83.523,84.059,82.714,82.805,5174517,0
2015-04-09,83.103,84.041,82.062,82.334,4811383,0
2015-04-10,82.822,83.023,82.08,82.942,2776655,0
2015-04-13,83.222,83.43,82.533,82.661,1993938,0
2015-04-14,83.222,84.973,83.151,84.655,3450045,0
2015-04-15,85.219,88.012,85.155,87.578,5613772,0
2015-04-16,87.542,87.74,86.652,87.023,3458615,0
2015-04-17,86.071,87.068,85.763,86.789,4506967,0
2015-04-20,87.043,87.849,86.96,87.423,2918658,0
2015-04-21,87.423,87.722,86.352,87.604,3583771,0
2015-04-22,87.614,88.531,86.969,88.113,2860189,0
2015-04-23,87.995,89.366,87.778,88.531,3513857,0
2015-04-24,91.623,92.65,89.563,91.485,6950566,0
2015-04-27,92.002,94.147,91.724,93.931,6755162,0
2015-04-28,92.772,94.515,92.187,94.496,6785471,0
2015-04-29,93.014,95.451,92.095,94.778,6936678,0
2015-04-30,94.458,95.481,93.631,93.931,4239155,0
2015-05-01,94.654,95.357,93.506,94.825,4104366,0
2015-05-04,95.043,95.223,94.081,94.243,3239210,0
2015-05-05,94.626,96.128,92.975,93.432,4971618,0
2015-05-06,94.597,95.252,93.303,93.707,4784827,0
2015-05-07,91.984,92.975,90.752,92.362,4915679,0
2015-05-08,97.111,97.372,93.144,94.204,4304510,0
2015-05-11,94.214,94.722,93.716,93.837,2212594,0
2015-05-12,93.603,94.692,92.855,93.677,2390852,0
2015-05-13,93.791,95.432,93.658,94.739,3516392,0
2015-05-14,95.177,95.985,94.327,94.559,2701932,0
2015-05-15,94.147,95.102,93.312,95.033,2687686,0
2015-05-18,94.55,94.958,93.771,94.739,2148503,0
2015-05-19,93.997,94.43,90.889,91.852,4863832,0
2015-05-20,92.103,92.939,91.476,92.38,2711079,0
2015-05-21,92.463,94.476,92.463,93.837,2289742,0
2015-05-22,93.574,94.224,92.772,93.367,2282581,0
2015-05-26,92.445,92.65,90.553,91.303,3306373,0
2015-05-27,91.395,92.388,90.662,91.955,2941752,0
2015-05-28,91.111,92.855,91.111,92.781,2843103,0
2015-05-29,92.809,93.612,92.111,92.445,4808240,0
2015-06-01,93.068,93.65,92.02,92.752,2330303,0
2015-06-02,92.688,94.486,92.688,93.564,3956161,0
2015-06-03,94.204,95.416,93.827,93.969,5391143,0
2015-06-04,92.203,92.53,90.89,90.962,5636881,0
2015-06-05,90.772,92.002,90.175,91.145,3600112,0
2015-06-08,91.237,91.786,90.836,90.962,2982102,0
2015-06-09,92.02,93.913,91.659,93.107,3295854,0
2015-06-10,94.175,95.927,93.885,95.148,3765799,0
2015-06-11,95.328,95.821,94.929,95.386,2086426,0
2015-06-12,95.053,95.629,94.644,95.347,2287648,0
2015-06-15,94.233,95.376,93.725,94.978,1804155,0
2015-06-16,94.54,95.803,93.931,95.707,1929158,0
2015-06-17,96.206,96.664,93.791,94.768,5192760,0
2015-06-18,95.566,96.35,94.883,95.851,3682134,0
2015-06-19,95.576,96.062,95.033,95.043,3477514,0
2015-06-22,95.985,96.446,95.102,95.975,2200377,0
2015-06-23,96.014,96.311,94.834,95.511,3468527,0
2015-06-24,95.688,96.101,94.883,95.841,3259556,0
2015-06-25,96.168,97.382,95.908,97.042,3153146,0
2015-06-26,96.674,97.256,95.386,95.678,3127882,0
2015-06-29,94.12,94.759,92.855,92.921,3211764,0
2015-06-30,93.612,95.965,93.498,94.664,3287306,0
2015-07-01,95.223,95.697,91.9,92.408,4707737,0
2015-07-02,92.809,93.293,92.38,92.949,2620222,0
2015-07-06,91.438,92.865,90.185,90.296,4221727,0
2015-07-07,90.341,90.523,86.217,89.263,9873484,0
2015-07-08,88.191,88.55,86.373,86.931,3746986,0
2015-07-09,88.532,90.46,88.403,88.979,3921091,0
2015-07-10,90.084,90.58,89.236,89.957,2329864,0
2015-07-13,90.643,91.403,90.415,90.936,2273213,0
2015-07-14,90.836,92.726,90.551,92.463,3304616,0
2015-07-15,92.333,92.698,90.981,91.714,2433809,0
2015-07-16,92.12,92.809,91.355,92.12,2160570,0
2015-07-17,91.833,91.833,88.613,89.152,4183341,0
2015-07-20,88.742,89.152,87.159,87.991,4236166,0
2015-07-21,88.12,89.208,87.041,87.835,3525636,0
2015-07-22,87.735,88.037,86.959,87.516,3259009,0
2015-07-23,87.864,87.883,85.752,85.77,4926462,0
2015-07-24,85.943,85.943,80.933,82.634,6986637,0
2015-07-27,81.416,82.936,81.162,82.159,5327167,0
2015-07-28,85.256,85.366,81.106,84.545,6806406,0
2015-07-29,84.993,86.857,83.457,85.733,5983889,0
2015-07-30,85.77,86.134,84.728,86.091,2571883,0
2015-07-31,86.811,87.553,85.496,85.796,3612140,0
2015-08-03,85.356,85.524,81.435,82.36,6803700,0
2015-08-04,82.779,84.06,82.696,83.721,3388932,0
2015-08-05,84.537,85.458,83.108,83.794,4229931,0
2015-08-06,83.574,84.216,82.302,82.461,3765437,0
2015-08-07,82.111,82.771,79.433,79.543,4835690,0
2015-08-10,80.01,83.666,78.967,83.594,4794569,0
2015-08-11,81.627,81.884,80.604,81.71,3855481,0
2015-08-12,80.403,82.13,79.826,81.729,4312172,0
2015-08-13,81.829,82.186,80.914,81.637,3431036,0
2015-08-14,81.464,82.386,79.14,79.654,5009905,0
2015-08-17,79.333,80.192,78.18,79.845,3730580,0
2015-08-18,79.726,80.183,78.565,78.802,3516778,0
2015-08-19,78.005,78.353,75.711,77.659,6345225,0
2015-08-20,77.248,78.418,76.616,76.726,5135345,0
2015-08-21,76.477,77.039,73.975,74.069,6767839,0
2015-08-24,69.224,74.474,67.155,71.299,8577581,0
2015-08-25,75.453,75.895,71.668,71.732,8048056,0
2015-08-26,74.548,75.295,73.598,74.668,7716627,0
2015-08-27,76.606,79.32,76.245,78.692,6978572,0
2015-08-28,77.548,79.697,77.548,78.849,4603735,0
2015-08-31,76.827,79.532,76.144,78.803,3762211,0
2015-09-01,75.97,78.284,74.861,75.269,4943398,0
2015-09-02,76.588,76.588,74.705,76.385,3863405,0
2015-09-03,76.919,77.648,75.813,76.322,4017147,0
2015-09-04,74.593,75.462,73.633,74.069,4368082,0
2015-09-08,75.581,77.068,75.406,76.765,3715188,0
2015-09-09,78.463,79.45,76.292,76.716,6125673,0
2015-09-10,76.496,78.479,76.404,77.632,4010066,0
2015-09-11,77.059,77.501,76.255,77.316,4166124,0
2015-09-14,77.233,77.281,75.361,76.042,3787888,0
2015-09-15,76.422,77.907,76.284,77.326,4322723,0
2015-09-16,77.806,80.686,77.224,80.575,4264069,0
2015-09-17,79.624,80.87,79.246,79.561,4661286,0
2015-09-18,78.017,79.163,77.539,79.089,7426800,0
2015-09-21,79.578,80.769,79.136,80.076,3361329,0
2015-09-22,78.471,79.089,77.548,78.387,4085623,0
2015-09-23,78.387,79.246,76.689,76.789,3323083,0
2015-09-24,75.832,77.806,74.593,77.39,4395956,0
2015-09-25,78.497,78.665,77.224,77.999,2989054,0
2015-09-28,77.059,77.214,74.041,74.392,3797237,0
2015-09-29,74.613,75.59,73.968,74.724,4044451,0
2015-09-30,75.988,77.584,75.647,76.939,3879224,0
2015-10-01,78.192,80.335,77.648,79.357,5762281,0
2015-10-02,77.464,81.655,77.382,81.617,3215386,0
2015-10-05,82.596,84.257,82.485,83.574,4695698,0
2015-10-06,83.879,87.285,83.556,86.417,5413403,0
2015-10-07,87.895,89.187,85.624,88.228,5944085,0
2015-10-08,88.208,89.998,87.828,89.989,4022132,0
2015-10-09,90.591,90.682,87.433,88.096,5604202,0
2015-10-12,87.414,87.487,84.876,85.541,4503109,0
2015-10-13,85.033,87.165,84.672,85.171,4842528,0
2015-10-14,85.374,87.248,84.914,86.898,3231857,0
2015-10-15,86.529,86.898,84.443,86.207,4647723,0
2015-10-16,87.369,87.904,85.403,86.906,3598717,0
2015-10-19,86.251,86.492,85.282,86.168,3952354,0
2015-10-20,86.14,88.051,85.596,86.149,2877170,0
2015-10-21,86.694,86.758,83.844,84.221,5529984,0
2015-10-22,86.086,87.322,85.763,87.23,5543096,0
2015-10-23,87.828,88.144,83.76,86.906,5727933,0
2015-10-26,86.611,87.257,85.282,85.291,3526233,0
2015-10-27,84.35,85.272,82.744,83.463,5633131,0
2015-10-28,83.906,85.818,83.288,85.051,5825446,0
2015-10-29,84.526,85.347,84.507,84.914,3353746,0
2015-10-30,85.171,86.362,84.571,85.754,5936173,0
2015-11-02,85.551,87.026,85.153,86.408,3591384,0
2015-11-03,86.381,88.789,86.299,87.969,5005482,0
2015-11-04,88.218,89.066,87.654,88.07,4356586,0
2015-11-05,87.525,88.44,86.649,87.673,3282671,0
2015-11-06,87.267,88.808,86.944,88.77,3957883,0
2015-11-09,88.402,89.325,86.97,87.211,2692078,0
2015-11-10,87.063,87.424,85.033,86.27,2957633,0
2015-11-11,86.556,87.155,85.228,85.403,2330632,0
2015-11-12,83.76,83.988,81.931,83.113,4444141,0
2015-11-13,83.161,85.171,83.141,84.71,3391775,0
2015-11-16,84.774,87.24,84.571,87.147,3100540,0
2015-11-17,86.758,88.024,85.837,86.75,3063920,0
2015-11-18,87.109,87.794,86.75,87.746,3109859,0
2015-11-19,88.268,88.501,86.453,86.658,2506225,0
2015-11-20,86.964,88.343,86.676,86.816,2421225,0
2015-11-23,87.123,88.491,87.105,87.868,2871364,0
2015-11-24,87.728,90.101,87.411,89.637,2694294,0
2015-11-25,89.356,90.146,88.659,89.292,2183315,0
2015-11-27,87.923,89.236,87.923,88.556,1198470,0
2015-11-30,88.975,90.082,88.788,89.17,3039319,0
2015-12-01,89.339,90.454,89.068,90.342,3602568,0
2015-12-02,89.682,90.101,87.942,88.481,2730846,0
2015-12-03,89.022,89.618,87.737,88.565,4169987,0
2015-12-04,88.352,89.935,87.375,89.644,3849975,0
2015-12-07,88.872,88.994,83.354,84.211,5833957,0
2015-12-08,82.546,83.168,79.865,81.307,7645547,0
2015-12-09,82.125,84.657,81.344,82.666,6973649,0
2015-12-10,82.173,82.777,81.092,81.427,2714370,0
2015-12-11,80.032,81.175,79.287,79.642,4479889,0
2015-12-14,79.418,79.856,77.445,79.773,4561570,0
2015-12-15,80.926,83.112,80.786,81.939,4561665,0
2015-12-16,82.461,83.875,81.484,82.76,3903167,0
2015-12-17,83.102,83.16,81.297,81.604,2684818,0
2015-12-18,81.372,83.372,81.019,81.456,6917770,0
2015-12-21,81.865,82.479,80.32,80.944,3250794,0
2015-12-22,81.948,81.948,80.619,81.047,3026879,0
2015-12-23,82.051,83.568,81.633,83.522,3075962,0
2015-12-24,83.243,83.652,82.051,82.051,1412974,0
2015-12-28,81.623,81.771,80.748,80.888,2330671,0
2015-12-29,81.678,82.823,81.678,82.507,2240627,0
2015-12-30,81.958,82.629,81.475,81.669,1332543,0
2015-12-31,80.963,81.801,80.851,80.87,1938979,0
2016-01-04,80.292,81.214,79.612,81.13,2855454,0
2016-01-05,81.726,82.208,80.265,81.559,2507612,0
2016-01-06,79.204,79.632,76.923,77.716,4109110,0
2016-01-07,76.664,76.84,74.094,74.532,5664117,0
2016-01-08,74.932,75.872,73.658,74.067,4311110,0
2016-01-11,73.358,73.499,70.289,71.033,6527866,0
2016-01-12,72.066,72.838,70.576,72.726,4878048,0
2016-01-13,74.215,74.215,69.627,69.74,5416393,0
2016-01-14,69.71,72.28,68.809,71.071,5155688,0
2016-01-15,69.534,70.66,68.994,69.776,5341009,0
2016-01-19,69.814,70.698,67.172,68.847,5562091,0
2016-01-20,66.761,68.314,64.3,67.319,5604679,0
2016-01-21,67.404,69.599,66.586,69.412,4768379,0
2016-01-22,72.057,74.449,71.778,73.043,6652903,0
2016-01-25,73.053,73.127,70.54,70.576,4352091,0
2016-01-26,71.135,72.28,70.307,72.233,3900441,0
2016-01-27,71.851,73.164,70.744,71.386,3217396,0
2016-01-28,73.285,74.626,71.806,72.019,4117848,0
2016-01-29,72.13,73.062,70.801,72.56,5557946,0
2016-02-01,72.206,72.55,70.725,71.89,5918286,0
2016-02-02,70.01,70.988,68.697,69.981,5411443,0
2016-02-03,70.158,71.144,66.537,70.243,6630527,0
2016-02-04,70.558,74.878,70.558,74.132,6061119,0
2016-02-05,73.368,75.705,73.174,74.215,5750815,0
2016-02-08,72.876,72.903,68.065,70.464,5545693,0
2016-02-09,69.795,71.164,68.93,70.464,4200882,0
2016-02-10,70.346,72.214,69.377,69.814,2403574,0
2016-02-11,68.213,69.554,67.142,68.334,4318488,0
2016-02-12,69.675,71.218,68.343,71.154,3796533,0
2016-02-16,72.223,72.95,71.562,72.521,3982970,0
2016-02-17,73.519,75.415,73.097,73.61,4071999,0
2016-02-18,73.983,74.681,73.257,74.636,3988416,0
2016-02-19,74.132,74.449,72.521,72.716,3492491,0
2016-02-22,74.16,75.746,74.113,74.969,2933616,0
2016-02-23,74.532,74.737,71.276,71.655,2860582,0
2016-02-24,70.726,72.969,69.833,72.819,3608657,0
2016-02-25,72.81,73.845,71.747,73.487,2730984,0
2016-02-26,75.8,76.288,74.694,75.358,3752089,0
2016-02-29,75.687,77.088,75.142,75.395,4459883,0
2016-03-01,76.223,76.711,74.962,76.033,4060543,0
2016-03-02,76.476,76.674,74.625,75.601,3870939,0
2016-03-03,75.358,76.043,74.935,75.104,3838755,0
2016-03-04,75.565,78.244,74.962,77.079,5822738,0
2016-03-07,77.191,79.202,77.011,79.182,3795100,0
2016-03-08,78.195,79.033,75.706,75.743,6772984,0
2016-03-09,77.031,77.943,76.033,77.633,7613123,0
2016-03-10,77.718,79.936,77.416,79.878,5041329,0
2016-03-11,81.298,82.558,81.071,82.229,4720060,0
2016-03-14,81.599,82.2,79.56,79.663,4614117,0
2016-03-15,78.676,79.569,77.566,79.164,4579230,0
2016-03-16,78.299,81.232,78.299,81.148,3499095,0
2016-03-17,81.355,83.827,81.347,83.281,5211122,0
2016-03-18,84.335,84.588,81.58,82.361,10219854,0
2016-03-21,82.361,82.868,80.396,81.026,3708654,0
2016-03-22,80.639,81.495,79.757,80.903,3164759,0
2016-03-23,80.697,80.762,79.202,79.625,3951358,0
2016-03-24,78.591,80.274,78.289,80.245,2911142,0
2016-03-28,80.396,80.443,79.577,80.001,1920689,0
2016-03-29,79.315,80.189,78.628,80.076,3152322,0
2016-03-30,80.744,81.693,80.265,80.744,2877337,0
2016-03-31,80.903,81.995,80.274,80.443,2567318,0
2016-04-01,79.428,81.693,78.564,81.617,2915645,0
2016-04-04,81.533,82.417,80.809,80.987,2214951,0
2016-04-05,79.775,80.171,79.182,79.775,2722809,0
2016-04-06,80.001,81.157,78.985,81.055,3032695,0
2016-04-07,80.265,80.932,79.062,79.325,2304871,0
2016-04-08,80.623,81.563,77.303,78.835,6567144,0
2016-04-11,79.605,81.449,79.399,80.076,2747063,0
2016-04-12,80.669,82.868,80.32,82.604,3606286,0
2016-04-13,83.366,84.287,82.352,83.093,3409857,0
2016-04-14,84.005,84.005,82.624,83.093,1955403,0
2016-04-15,83.424,83.951,82.783,82.859,2703330,0
2016-04-18,81.543,83.46,80.208,83.169,2288922,0
2016-04-19,83.779,85.764,83.779,85.631,3705821,0
2016-04-20,85.357,85.923,84.72,85.011,2749312,0
2016-04-21,85.434,88.123,85.057,85.246,4971746,0
2016-04-22,87.558,87.558,83.008,84.785,5576752,0
2016-04-25,83.817,84.598,82.671,82.953,3481292,0
2016-04-26,83.517,84.662,83.263,84.259,2763824,0
2016-04-27,84.174,84.86,82.727,83.807,3915837,0
2016-04-28,83.057,83.658,80.941,81.175,3782798,0
2016-04-29,80.519,80.893,76.701,77.708,6465846,0
2016-05-02,78.017,79.128,77.079,78.788,4121804,0
2016-05-03,77.65,78.338,76.279,77.989,4106697,0
2016-05-04,77.173,77.997,76.307,76.514,3448865,0
2016-05-05,77.003,77.953,76.42,76.72,2964478,0
2016-05-06,76.552,77.548,76.335,77.173,2044711,0
2016-05-09,76.646,77.548,75.245,76.288,2790956,0
2016-05-10,76.476,77.67,76.137,77.379,3128735,0
2016-05-11,77.387,78.015,76.382,76.955,2539287,0
2016-05-12,78.234,78.488,76.208,76.373,2756250,0
2016-05-13,76.166,77.403,75.565,75.875,2712079,0
2016-05-16,76.185,78.761,75.949,78.272,3728122,0
2016-05-17,78.075,79.897,78.017,78.855,3765968,0
2016-05-18,78.16,78.742,76.335,76.72,2901294,0
2016-05-19,76.674,76.759,75.207,75.979,3366639,0
2016-05-20,76.663,77.507,76.064,76.416,2341486,0
2016-05-23,76.111,76.961,75.844,76.092,2302989,0
2016-05-24,76.367,76.548,75.807,76.424,3307276,0
2016-05-25,77.146,78.837,77.041,78.573,3211018,0
2016-05-26,78.837,79.512,77.271,77.298,1947967,0
2016-05-27,77.061,77.869,76.663,77.326,2014739,0
2016-05-31,77.774,78.086,76.947,77.29,3408518,0
2016-06-01,76.663,78.609,76.083,78.373,2763316,0
2016-06-02,77.793,77.888,76.092,76.548,3872973,0
2016-06-03,76.291,76.367,74.715,75.769,3637964,0
2016-06-06,76.386,77.859,75.969,77.431,3558166,0
2016-06-07,77.774,78.723,77.108,78.19,3700583,0
2016-06-08,78.59,79.332,78.02,78.23,2842653,0
2016-06-09,77.527,77.527,75.774,75.922,4772507,0
2016-06-10,75.151,77.1,74.98,76.443,3940193,0
2016-06-13,75.674,76.51,74.914,75.256,3863863,0
2016-06-14,75.048,76.586,73.518,74.715,5300311,0
2016-06-15,75.085,76.235,74.886,75.151,3378468,0
2016-06-16,74.401,75.266,73.821,75.133,3125986,0
2016-06-17,75.218,76.226,74.999,76.044,3860806,0
2016-06-20,76.833,78.468,75.598,75.627,4237770,0
2016-06-21,75.864,76.253,74.572,74.961,3502021,0
2016-06-22,75.589,75.807,74.904,75.019,1625217,0
2016-06-23,74.695,75.636,74.183,75.094,4207221,0
2016-06-24,73.518,73.518,71,71.162,7557774,0
2016-06-27,70.079,70.236,66.327,67.751,9114100,0
2016-06-28,69.149,70.592,67.097,68.72,5257667,0
2016-06-29,70.059,70.61,69.314,70.307,2943625,0
2016-06-30,70.782,70.896,69.547,70.697,3948283,0
2016-07-01,70.868,71.988,70.382,70.953,2995588,0
2016-07-05,70.184,70.288,68.834,69.205,3721141,0
2016-07-06,69.071,69.481,67.904,69.452,4797841,0
2016-07-07,69.955,71.436,69.784,70.791,3663564,0
2016-07-08,71.685,73.403,71.52,72.9,3082283,0
2016-07-11,73.29,73.879,72.026,72.159,3827922,0
2016-07-12,72.787,74.183,72.757,73.584,3702188,0
2016-07-13,73.641,73.955,72.339,72.919,3176173,0
2016-07-14,74.097,74.477,73.413,73.726,3011802,0
2016-07-15,74.069,74.429,73.565,74.011,2424785,0
2016-07-18,73.671,74.724,73.48,74.572,1987076,0
2016-07-19,74.288,75.19,73.946,74.8,2519924,0
2016-07-20,74.63,75.864,74.296,75.502,2232143,0
2016-07-21,75.18,76.226,75.028,75.133,2338246,0
2016-07-22,75.133,75.407,74.22,74.249,3302587,0
2016-07-25,74.088,74.933,73.821,74.924,2377760,0
2016-07-26,74.829,75.298,74.401,74.904,1773667,0
2016-07-27,75.019,75.198,73.896,74.23,2460159,0
2016-07-28,74.001,75.437,73.697,75.066,2942893,0
2016-07-29,72.434,72.434,70.079,71.495,7558459,0
2016-08-01,71.495,71.655,70.545,71.142,4068274,0
2016-08-02,70.801,71.142,68.16,68.369,5772178,0
2016-08-03,68.454,70.164,67.97,69.879,3051079,0
2016-08-04,69.784,71.152,69.737,70.62,3313815,0
2016-08-05,70.905,71.59,70.62,70.773,3141445,0
2016-08-08,71.029,71.846,70.858,71.645,3248252,0
2016-08-09,71.855,71.951,70.668,70.819,2661353,0
2016-08-10,71.152,71.675,70.611,70.677,2405451,0
2016-08-11,70.991,73.052,70.697,72.797,3636438,0
2016-08-12,72.536,73.487,72.037,72.364,2680049,0
2016-08-15,72.516,74.813,72.511,74.438,3397727,0
2016-08-16,74.669,75.034,73.727,73.777,3620609,0
2016-08-17,73.526,74.405,73.295,74.15,3238528,0
2016-08-18,74.381,75.188,73.737,75.034,3235760,0
2016-08-19,74.717,77.167,74.717,76.724,4344388,0
2016-08-22,76.148,76.364,75.283,75.342,2797747,0
2016-08-23,76.071,76.83,75.216,75.86,2589433,0
2016-08-24,75.61,76.245,74.87,75.015,2227479,0
2016-08-25,75.024,76.571,74.894,75.831,2437910,0
2016-08-26,76.245,77.167,75.648,76.052,2958285,0
2016-08-29,75.966,76.609,75.966,76.532,1849306,0
2016-08-30,75.418,77.283,75.418,76.791,2143959,0
2016-08-31,76.398,77.167,75.246,75.784,2954367,0
2016-09-01,75.764,76.148,75.143,75.389,2514893,0
2016-09-02,76.11,76.879,76.014,76.581,1746294,0
2016-09-06,76.522,76.82,75.312,76.34,2603480,0
2016-09-07,76.09,77.127,76.024,76.369,3057572,0
2016-09-08,76.456,76.618,75.196,75.438,3563542,0
2016-09-09,75.14,75.87,73.171,73.19,3958771,0
2016-09-12,72.747,74.208,72.575,73.727,3175418,0
2016-09-13,72.843,73.286,71.104,71.536,3847539,0
2016-09-14,71.596,72.757,71.163,72.489,8214062,0
2016-09-15,72.489,73.646,72.364,73.506,4780432,0
2016-09-16,72.929,74.266,72.585,74.083,5369234,0
2016-09-19,74.803,75.688,74.697,75.351,3000473,0
2016-09-20,75.61,75.88,74.419,74.487,2951979,0
2016-09-21,75.024,75.697,74.467,75.063,3363384,0
2016-09-22,75.552,76.216,74.938,75.101,1950706,0
2016-09-23,74.774,75.275,74.342,74.342,2219851,0
2016-09-26,74.294,74.294,73.324,73.478,2470604,0
2016-09-27,73.151,74.796,72.777,74.717,3932530,0
2016-09-28,75.15,76.916,74.15,76.85,4282597,0
2016-09-29,76.83,78.53,76.705,77.301,4475413,0
2016-09-30,77.656,78.233,77.127,77.483,3931531,0
2016-10-03,77.666,77.82,76.82,77.656,3327957,0
2016-10-04,77.915,78.722,76.312,76.695,3191145,0
2016-10-05,77.31,79.203,77.213,78.127,3353738,0
2016-10-06,78.117,81.259,78.001,80.778,5251885,0
2016-10-07,80.537,80.634,77.772,78.233,3490653,0
2016-10-10,78.972,80.039,78.762,79.021,2447546,0
2016-10-11,78.289,78.55,76.705,77.137,3363239,0
2016-10-12,77.09,77.292,76.042,76.85,2183009,0
2016-10-13,75.831,77.041,75.044,76.754,2970933,0
2016-10-14,77.685,78.192,76.418,76.418,2837775,0
2016-10-17,76.369,76.965,75.87,76.398,3586318,0
2016-10-18,77.647,78.289,76.926,77.022,4326988,0
2016-10-19,77.243,78.616,76.513,78.435,2976066,0
2016-10-20,77.925,79.107,77.851,78.348,2174882,0
2016-10-21,77.781,78.752,77.522,78.646,2882970,0
2016-10-24,78.722,79.692,78.132,78.405,1845458,0
2016-10-25,78.435,78.57,76.668,76.811,3717833,0
2016-10-26,76.245,77.339,76.042,77.186,2322300,0
2016-10-27,77.945,77.964,76.782,77.09,1632072,0
2016-10-28,77.349,78.213,76.408,77.118,2205569,0
2016-10-31,76.926,77.081,76.273,76.418,4553632,0
2016-11-01,76.859,77.379,74.189,75.13,4479624,0
2016-11-02,74.87,75.063,73.689,74.342,3903128,0
2016-11-03,74.64,75.486,74.515,75.226,2866365,0
2016-11-04,75.398,76.081,74.582,75.361,2812030,0
2016-11-07,76.504,76.975,75.84,76.042,2003355,0
2016-11-08,75.784,76.273,74.803,75.84,2091362,0
2016-11-09,75.196,78.511,74.793,77.752,3038561,0
2016-11-10,78.137,81.048,77.925,80.068,4809048,0
2016-11-11,79.933,80.424,77.714,78.963,3908150,0
2016-11-14,78.991,79.395,77.502,79.155,3680550,0
2016-11-15,78.868,80.202,78.868,80.135,3710554,0
2016-11-16,79.962,80.634,79.385,79.924,3093322,0
2016-11-17,80.471,80.51,79.454,79.742,2477897,0
2016-11-18,79.462,80.058,79.348,79.847,1973165,0
2016-11-21,80.404,81.845,80.25,81.807,3476574,0
2016-11-22,82.248,82.488,81.547,82.392,2959775,0
2016-11-23,82.008,83.257,81.653,83.228,3012578,0
2016-11-25,83.228,84.14,83.151,84.081,1910917,0
2016-11-28,84.121,84.383,82.917,83.024,3727870,0
2016-11-29,82.229,82.577,80.579,81.22,4376282,0
2016-11-30,83.228,88.272,83.228,87.623,8701535,0
2016-12-01,88.252,89.912,87.933,88.457,7012754,0
2016-12-02,88.138,88.282,86.012,86.478,3860620,0
2016-12-05,87.322,87.875,85.354,85.954,4240764,0
2016-12-06,85.585,85.585,84.446,85.158,3685810,0
2016-12-07,85.361,86.925,84.907,86.741,2264288,0
2016-12-08,86.778,88.098,86.245,87.836,2826000,0
2016-12-09,87.778,87.991,85.431,85.78,3049839,0
2016-12-12,86.429,87.235,86.264,86.915,3501030,0
2016-12-13,86.741,87.215,85.848,86.944,2463852,0
2016-12-14,86.478,87.118,85.081,85.459,3059521,0
2016-12-15,84.887,86.381,83.743,86.177,3787021,0
2016-12-16,86.449,86.458,85.663,86.032,6363515,0
2016-12-19,86.284,86.488,84.703,85.508,1991165,0
2016-12-20,85.808,86.304,85.178,85.498,1760794,0
2016-12-21,85.585,85.585,84.848,85.149,2212683,0
2016-12-22,85.381,85.528,84.324,84.916,1502824,0
2016-12-23,84.838,85.11,84.363,85.081,868479,0
2016-12-27,85.187,85.615,84.295,84.498,1126209,0
2016-12-28,84.76,85.081,83.363,83.8,1309348,0
2016-12-29,83.859,84.421,83.179,83.441,1568392,0
2016-12-30,83.713,83.713,82.597,83.218,1887735,0
2017-01-03,84.421,85.178,83.306,84.285,2639130,0
2017-01-04,84.645,86.614,84.625,86.139,3115836,0
2017-01-05,85.76,86.915,85.284,86.032,2402538,0
2017-01-06,86.167,86.226,84.77,85.537,1939501,0
2017-01-09,85.187,85.857,84.198,84.295,3308605,0
2017-01-10,84.421,84.925,83.723,84.285,2791928,0
2017-01-11,84.576,85.818,83.974,85.798,2928490,0
2017-01-12,85.808,87.312,85.566,86.944,3535019,0
2017-01-13,87.05,87.991,86.584,87.05,1941168,0
2017-01-17,86.962,87.521,86.701,87.282,2863669,0
2017-01-18,87.302,88.001,86.934,87.361,2093008,0
2017-01-19,87.545,87.768,86.401,87.079,2159646,0
2017-01-20,88.205,89.205,87.467,88.175,3358282,0
2017-01-23,87.885,88.476,87.536,88.438,2470434,0
2017-01-24,89.136,93.027,89.01,92.289,5093789,0
2017-01-25,92.26,93.938,91.377,93.501,4747040,0
2017-01-26,92.959,94.724,92.046,92.54,4984890,0
2017-01-27,92.473,92.823,91.659,92.453,2658604,0
2017-01-30,92.133,92.133,90.843,91.484,2934265,0
2017-01-31,90.969,91.071,90.039,90.485,3968559,0
2017-02-01,90.95,92.532,90.877,92.231,2583439,0
2017-02-02,92.027,92.347,90.61,90.95,4285778,0
2017-02-03,90.95,93.056,90.223,91.862,5250634,0
2017-02-06,91.397,92.57,91.31,92.104,2874259,0
2017-02-07,90.388,91.397,88.671,89.592,4571521,0
2017-02-08,89.64,89.738,88.602,88.923,4647851,0
2017-02-09,89.252,90.039,89.213,89.485,3206209,0
2017-02-10,89.252,90.019,88.642,89.117,3868609,0
2017-02-13,89.903,90.009,89.02,89.466,2724977,0
2017-02-14,89.543,90.465,89.311,90.368,2052251,0
2017-02-15,90.242,90.495,89.592,90.31,1819303,0
2017-02-16,90.223,90.746,89.659,89.922,1768460,0
2017-02-17,89.709,90.708,89.495,90.136,2465148,0
2017-02-21,90.455,91.882,90.086,91.697,2787743,0
2017-02-22,91.213,91.959,90.872,91.203,2313493,0
2017-02-23,91.406,91.824,89.835,90.348,2077415,0
2017-02-24,89.475,89.734,88.632,89.669,2720396,0
2017-02-27,88.593,89.873,87.875,88.602,2758431,0
2017-02-28,88.302,88.943,87.176,88.515,4486816,0
2017-03-01,89.844,91.998,89.786,91.086,3518433,0
2017-03-02,90.988,91.546,90.283,90.351,2729196,0
2017-03-03,90.361,90.724,89.814,90.303,1708529,0
2017-03-06,90.019,90.381,89.48,89.628,2413363,0
2017-03-07,89.412,89.578,88.364,89.314,2507931,0
2017-03-08,89.275,89.578,87.64,87.904,3032366,0
2017-03-09,88.012,88.022,86.75,87.621,3151782,0
2017-03-10,88.178,88.198,86.945,87.904,2724096,0
2017-03-13,87.953,88.423,87.654,88.286,1709523,0
2017-03-14,87.327,87.533,86.054,86.72,3095485,0
2017-03-15,87.787,89.48,87.366,88.981,3136008,0
2017-03-16,89.207,89.265,88.198,88.452,1941624,0
2017-03-17,88.746,89.069,88.12,88.188,2457508,0
2017-03-20,88.238,88.57,87.454,88.404,1730432,0
2017-03-21,88.345,88.971,86.103,86.299,2787301,0
2017-03-22,86.318,86.818,85.751,86.299,2300505,0
2017-03-23,86.201,87.19,85.486,86.446,2211927,0
2017-03-24,86.494,86.945,85.212,85.721,1734569,0
2017-03-27,84.918,87.014,83.857,86.758,2520066,0
2017-03-28,86.788,89.735,86.788,88.991,3219168,0
2017-03-29,88.746,89.608,88.374,88.825,2039746,0
2017-03-30,88.951,89.99,88.707,89.353,1519768,0
2017-03-31,89.069,89.598,88.707,89.275,1890592,0
2017-04-03,89.568,89.823,87.363,88.364,1679154,0
2017-04-04,88.472,88.971,87.836,88.785,2128518,0
2017-04-05,89.471,90.097,86.479,86.544,4149666,0
2017-04-06,86.7,87.561,86.152,87.317,2546377,0
2017-04-07,87.052,87.483,85.907,86.926,2245514,0
2017-04-10,87.669,88.012,86.504,86.67,1861725,0
2017-04-11,86.602,86.828,85.535,86.171,2260205,0
2017-04-12,86.23,86.377,84.243,84.527,2899300,0
2017-04-13,84.439,85.31,82.902,83.127,3655001,0
2017-04-17,83.489,83.724,83.127,83.489,2428472,0
2017-04-18,83.137,84.434,82.951,84.038,2785299,0
2017-04-19,84.487,85.163,83.44,83.734,2478624,0
2017-04-20,84.204,84.997,83.675,83.714,2624936,0
2017-04-21,83.724,84.468,83.548,83.626,2583415,0
2017-04-24,84.791,85.053,84.351,84.703,2221132,0
2017-04-25,85.154,85.887,84.752,85.182,2063530,0
2017-04-26,84.948,85.731,84.615,85.232,1903831,0
2017-04-27,85.094,85.643,84.282,85.584,3183043,0
2017-04-28,84.585,84.585,82.334,82.98,4663369,0
2017-05-01,83.215,83.401,81.649,81.707,3445041,0
2017-05-02,81.492,81.962,80.738,81.785,5180284,0
2017-05-03,81.257,81.893,80.033,80.161,3809320,0
2017-05-04,80.161,80.259,78.849,79.71,3954628,0
2017-05-05,79.955,82.402,79.798,82.392,3913018,0
2017-05-08,79.896,80.885,78.809,79.083,5175528,0
2017-05-09,79.24,80.395,79.147,80.189,3350310,0
2017-05-10,80.454,81.296,80.199,80.728,3178511,0
2017-05-11,80.748,81.355,79.759,80.249,2239702,0
2017-05-12,79.72,80.325,79.191,79.338,2018713,0
2017-05-15,80.092,81.923,79.925,80.797,2947429,0
2017-05-16,80.964,81.609,80.621,81.316,2748599,0
2017-05-17,80.562,80.768,78.202,78.3,3484983,0
2017-05-18,77.88,79.093,77.371,78.721,3197695,0
2017-05-19,79.142,80.121,78.849,79.397,3680394,0
2017-05-22,80.033,80.317,78.084,78.613,2624162,0
2017-05-23,78.957,79.289,78.477,78.877,1591048,0
2017-05-24,79.847,80.846,79.309,79.916,2597676,0
2017-05-25,80.033,80.542,78.32,78.976,2963114,0
2017-05-26,78.927,79.27,78.34,79.035,1881177,0
2017-05-30,78.849,79.172,78.575,78.869,2130699,0
2017-05-31,78.643,78.907,77.801,78.829,3159590,0
2017-06-01,78.948,80.007,78.779,79.75,3637286,0
2017-06-02,79.661,80.156,78.958,79.245,4704347,0
2017-06-05,78.987,79.185,78.067,78.126,2931028,0
2017-06-06,77.661,78.492,77.235,78.354,3747754,0
2017-06-07,78.463,79.552,78.136,78.453,2964776,0
2017-06-08,78.463,79.374,78.275,78.69,2405543,0
2017-06-09,78.809,81.413,78.77,81.067,3428761,0
2017-06-12,81.047,82.146,80.651,80.968,2443467,0
2017-06-13,80.502,82.393,80.294,82.126,2741959,0
2017-06-14,82.344,82.344,79.878,80.126,4096950,0
2017-06-15,79.383,79.948,78.74,79.344,2349356,0
2017-06-16,79.324,80.096,78.958,80.076,3164748,0
2017-06-19,80.661,81.047,80.324,80.492,1550885,0
2017-06-20,79.591,79.839,78.096,79.304,2072972,0
2017-06-21,79.621,79.799,78.466,78.779,2464609,0
2017-06-22,79.096,79.75,78.789,79.215,2015378,0
2017-06-23,79.304,79.809,78.809,79.374,2446560,0
2017-06-26,79.77,80.562,79.393,80.086,2908743,0
2017-06-27,80.542,82.011,80.304,81.255,2874208,0
2017-06-28,81.859,83.165,81.756,82.967,2899559,0
2017-06-29,83.542,83.977,82.472,82.938,3285518,0
2017-06-30,83.631,84.235,83.062,83.552,2626738,0
2017-07-03,84.205,85.066,84.027,84.512,1442465,0
2017-07-05,84.799,84.898,82.076,82.532,2387712,0
2017-07-06,82.086,83.413,82.066,82.225,2512511,0
2017-07-07,82.463,83.611,81.72,83.096,2250681,0
2017-07-10,82.67,83.76,82.403,83.363,1938113,0
2017-07-11,83.363,83.908,82.898,83.621,2105014,0
2017-07-12,84.096,85.126,84.017,84.868,3034232,0
2017-07-13,84.898,85.138,84.156,84.631,1909169,0
2017-07-14,84.928,85.769,84.764,85.017,1772965,0
2017-07-17,85.096,85.433,84.69,84.799,1456771,0
2017-07-18,84.73,85.225,84.106,84.403,1511298,0
2017-07-19,84.413,86.472,84.413,86.294,2126025,0
2017-07-20,86.314,87.076,86.007,86.155,3188717,0
2017-07-21,86.294,86.294,85.354,86.007,2173773,0
2017-07-24,85.977,86.561,85.829,86.383,1872130,0
2017-07-25,87.146,87.69,86.69,87.076,2012221,0
2017-07-26,87.532,87.928,86.136,86.472,1824814,0
2017-07-27,86.68,86.849,85.245,85.67,2989631,0
2017-07-28,87.631,89.779,87.165,88.997,4017231,0
2017-07-31,89.472,90.363,88.73,89.195,2700411,0
2017-08-01,89.383,89.383,87.502,88.373,2669243,0
2017-08-02,87.868,88.413,86.977,87.492,2646866,0
2017-08-03,87.601,88.383,87.393,87.868,4302684,0
2017-08-04,88.274,88.502,87.789,87.898,1529397,0
2017-08-07,88.245,88.512,87.977,88.235,1850699,0
2017-08-08,88.116,88.571,87.492,87.848,2399053,0
2017-08-09,87.73,88.591,87.512,88.314,2619386,0
2017-08-10,87.7,88.136,86.71,86.73,2198529,0
2017-08-11,86.096,87.106,86.096,86.324,1912182,0
2017-08-14,86.512,87.373,86.383,87.155,1624100,0
2017-08-15,87.185,87.631,86.957,87.076,1563921,0
2017-08-16,87.076,87.477,86.433,86.789,2073500,0
2017-08-17,86.641,87.017,85.334,85.373,2471128,0
2017-08-18,85.245,86.759,84.502,86.472,2710606,0
2017-08-21,86.462,87.522,86.304,87.225,2479113,0
2017-08-22,87.769,88.423,87.512,87.888,1565851,0
2017-08-23,87.512,89.106,87.458,88.472,1424173,0
2017-08-24,88.512,88.878,88.096,88.621,1307438,0
2017-08-25,89.403,90.502,89.096,89.363,2332605,0
2017-08-28,89.67,90.027,88.789,89.423,1406391,0
2017-08-29,88.779,88.938,88.017,88.71,1821257,0
2017-08-30,88.532,90.046,88.482,89.433,2216210,0
2017-08-31,89.957,90.165,88.522,89.69,2635587,0
2017-09-01,90.1,90.99,89.825,90.25,1529134,0
2017-09-05,90.58,90.836,88.81,89.39,3642615,0
2017-09-06,89.8,92.28,89.03,91.72,2674341,0
2017-09-07,91.76,92.27,90.97,91.72,2360115,0
2017-09-08,91.57,92.08,91.33,91.6,1746982,0
2017-09-11,92.29,93.97,92.12,93.66,2426244,0
2017-09-12,93.5,94.7,93.39,94.58,2183525,0
2017-09-13,94.5,94.74,94.08,94.17,1588606,0
2017-09-14,94,94.83,93.94,94.43,1559519,0
2017-09-15,94.29,95.7205,94,95.17,7251700,0
2017-09-18,95.49,95.89,95.06,95.58,3634564,0
2017-09-19,95.89,96.69,95.435,96.56,1971646,0
2017-09-20,96.68,97.06,95.51,96.05,2375573,0
2017-09-21,95.94,96.25,95.54,95.79,2308876,0
2017-09-22,95.75,96.995,95.61,96.87,1524856,0
2017-09-25,96.88,98.09,96.79,97.92,2508743,0
2017-09-26,98.11,100.1,97.99,99.76,3017386,0
2017-09-27,100.01,100.69,99.25,99.78,2989309,0
2017-09-28,100.01,100.28,99.57,99.78,2652325,0
2017-09-29,99.81,99.965,98.78,99.05,2184383,0
2017-10-02,98.57,100.72,98.57,100.55,2268757,0
2017-10-03,100.65,100.74,98.92,99.76,2535288,0
2017-10-04,99.95,100.36,98.79,98.88,1927800,0
2017-10-05,99.43,99.61,99.05,99.48,2182141,0
2017-10-06,98.82,99.23,98.17,98.9,2506924,0
2017-10-09,98.83,99.1,98.7001,99.04,1323064,0
2017-10-10,98.38,98.63,97.68,98.06,2182391,0
2017-10-11,97.83,97.91,97.02,97.26,2423455,0
2017-10-12,96.88,97.62,96.2,97.53,2016369,0
2017-10-13,98.6,98.86,97.495,97.68,1474944,0
2017-10-16,98.28,98.38,97.33,97.7,1196565,0
2017-10-17,97.89,98.4004,97.45,98.21,1527128,0
2017-10-18,98.04,98.6,97.81,98.26,1540281,0
2017-10-19,97.91,99.78,97.61,99.39,1884923,0
2017-10-20,99.96,100,98.61,98.94,2142249,0
2017-10-23,98.9,99.41,98.5,98.56,1570071,0
2017-10-24,99.05,101.47,98.99,100.94,2967440,0
2017-10-25,100.57,100.62,99.07,99.75,2428198,0
2017-10-26,100.42,101.71,99.67,101.23,3163133,0
2017-10-27,99,100.7,97.73,99.01,3430897,0
2017-10-30,99.115,107.83,98.8196,106,8374598,0
2017-10-31,104.77,105.34,102.99,103.53,4100706,0
2017-11-01,104.21,105.22,103.155,103.43,3111630,0
2017-11-02,103.56,104.25,102.95,103.54,2547870,0
2017-11-03,103.04,105.92,102.36,105.58,2075370,0
2017-11-06,105.82,106.99,105.49,106.49,1764114,0
2017-11-07,106.57,107.2,105.92,105.92,1779646,0
2017-11-08,105.63,106.02,104.921,105.86,1615120,0
2017-11-09,105.3,105.98,103.9,104.19,2271624,0
2017-11-10,104.18,104.79,103.45,104.26,1533303,0
