Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,16.134,16.134,16.134,16.134,201,0
2010-08-25,15.997,16.241,15.997,16.241,311,0
2010-08-31,15.997,16.307,15.997,16.307,3179,0
2010-09-01,16.554,16.67,16.554,16.67,822,0
2010-09-03,16.825,16.895,16.825,16.895,411,0
2010-09-07,16.583,16.583,16.583,16.583,100,0
2010-09-09,16.416,16.554,16.406,16.554,1101,0
2010-09-13,16.825,16.825,16.825,16.825,100,0
2010-09-14,16.973,16.973,16.905,16.905,511,0
2010-09-15,17.003,17.295,17.003,17.285,1844,0
2010-09-16,17.05,17.265,17.05,17.265,612,0
2010-09-17,17.48,17.48,17.48,17.48,201,0
2010-09-20,17.665,17.724,17.665,17.724,511,0
2010-09-21,17.694,17.694,17.694,17.694,411,0
2010-09-22,17.596,17.596,17.596,17.596,100,0
2010-09-23,17.43,17.509,17.374,17.374,411,0
2010-09-24,17.665,17.783,17.665,17.783,311,0
2010-09-27,17.499,17.499,17.499,17.499,100,0
2010-09-28,17.421,17.421,17.315,17.315,201,0
2010-09-29,17.402,17.402,17.235,17.265,3281,0
2010-09-30,17.421,17.421,17.421,17.421,100,0
2010-10-01,17.335,17.335,17.335,17.335,411,0
2010-10-04,17.325,17.325,17.325,17.325,100,0
2010-10-05,17.225,17.275,16.651,17.275,3205,0
2010-10-06,17.128,18.084,17.128,18.025,2154,0
2010-10-07,18.33,18.33,18.232,18.232,311,0
2010-10-08,18.212,18.29,18.212,18.29,511,0
2010-10-11,18.134,18.622,18.134,18.542,7074,0
2010-10-12,18.377,18.484,17.995,18.484,612,0
2010-10-13,18.679,18.709,18.542,18.542,2080,0
2010-10-14,18.582,18.582,18.484,18.494,922,0
2010-10-18,18.66,18.796,18.66,18.796,201,0
2010-10-19,18.669,18.679,17.754,18.679,2154,0
2010-10-25,18.922,19.177,18.922,19.167,411,0
2010-10-26,18.922,18.922,18.922,18.922,100,0
2010-10-27,18.679,18.679,18.434,18.434,201,0
2010-10-28,18.669,18.669,18.669,18.669,100,0
2010-10-29,18.758,19.265,18.758,19.265,612,0
2010-11-03,19.021,19.021,19.021,19.021,100,0
2010-11-04,19.265,19.265,19.265,19.265,201,0
2010-11-05,19.509,19.509,19.509,19.509,201,0
2010-11-08,19.44,19.586,19.44,19.586,1948,0
2010-11-12,19.196,19.196,19.196,19.196,201,0
2010-11-15,19.44,19.684,19.44,19.684,201,0
2010-11-16,19.654,19.654,19.411,19.411,311,0
2010-11-17,19.47,19.47,19.47,19.47,100,0
2010-11-18,19.654,20.201,19.654,20.201,842,0
2010-11-19,20.387,20.387,20.387,20.387,201,0
2010-11-22,20.241,20.241,20.103,20.182,411,0
2010-11-24,20.424,20.424,19.694,20.348,18349,0
2010-11-26,20.191,20.191,20.172,20.172,720,0
2010-11-29,20.073,20.073,20.073,20.073,201,0
2010-12-01,20.299,20.503,20.299,20.503,201,0
2010-12-02,20.532,20.758,20.281,20.758,2006,0
2010-12-03,21,21.243,21,21.243,411,0
2010-12-07,21,21.06,21,21.06,1844,0
2010-12-08,20.913,20.953,20.903,20.953,720,0
2010-12-13,21.138,21.138,20.953,20.953,201,0
2010-12-14,20.893,20.893,20.893,20.893,100,0
2010-12-15,21.09,21.253,21.09,21.253,1537,0
2010-12-16,21.741,21.741,21.741,21.741,201,0
2010-12-20,21.499,21.499,21.479,21.479,311,0
2010-12-21,21.461,21.461,21.461,21.461,201,0
2010-12-23,21.702,21.702,21.702,21.702,100,0
2010-12-28,21.692,21.692,21.692,21.692,100,0
2010-12-29,21.634,21.634,21.634,21.634,100,0
2010-12-30,21.451,21.451,21.451,21.451,100,0
2010-12-31,21.586,21.586,21.586,21.586,201,0
2011-01-03,21.342,21.342,20.933,21.04,612,0
2011-01-04,20.853,20.853,20.709,20.709,411,0
2011-01-06,20.611,20.611,19.509,19.509,2665,0
2011-01-07,19.265,19.265,18.835,18.952,822,0
2011-01-10,19.07,19.273,19.07,19.273,311,0
2011-01-11,19.021,19.021,19.021,19.021,100,0
2011-01-12,18.679,18.758,18.679,18.758,201,0
2011-01-13,18.796,18.796,18.532,18.729,1232,0
2011-01-14,18.855,18.972,18.778,18.778,1294,0
2011-01-18,18.796,18.796,18.796,18.796,267,0
2011-01-19,18.778,18.778,18.778,18.778,201,0
2011-01-21,18.778,18.778,18.532,18.532,311,0
2011-01-26,18.796,18.796,18.532,18.679,720,0
2011-01-27,18.893,18.893,18.893,18.893,201,0
2011-01-28,18.651,18.651,18.651,18.651,100,0
2011-01-31,18.405,18.632,18.045,18.632,2402,0
2011-02-01,18.875,18.885,18.875,18.885,311,0
2011-02-03,19.128,19.128,19.128,19.128,100,0
2011-02-04,19.293,19.303,19.293,19.303,612,0
2011-02-07,19.372,19.392,19.372,19.382,411,0
2011-02-08,19.313,19.313,19.303,19.303,311,0
2011-02-10,19.411,19.411,19.411,19.411,311,0
2011-02-11,19.548,19.548,19.548,19.548,201,0
2011-02-14,19.605,19.752,19.605,19.752,3568,0
2011-02-15,19.967,19.967,19.782,19.967,311,0
2011-02-16,19.996,20.182,19.996,20.172,511,0
2011-02-22,20.221,20.221,19.841,19.841,1187,0
2011-02-23,19.841,19.841,19.694,19.694,311,0
2011-02-24,19.684,19.684,19.479,19.479,511,0
2011-02-25,19.674,19.674,19.674,19.674,100,0
2011-03-01,19.782,19.782,19.538,19.538,201,0
2011-03-02,19.206,19.45,19.206,19.206,201,0
2011-03-03,19.313,19.558,19.313,19.558,201,0
2011-03-04,19.548,19.548,19.061,19.118,411,0
2011-03-07,19.273,19.273,19.273,19.273,100,0
2011-03-08,19.519,19.519,19.45,19.45,201,0
2011-03-10,19.273,19.273,19.031,19.031,201,0
2011-03-11,18.893,18.893,18.893,18.893,100,0
2011-03-14,18.651,18.651,18.405,18.474,311,0
2011-03-15,18.035,18.192,17.773,18.192,411,0
2011-03-17,18.055,18.055,17.812,17.841,411,0
2011-03-18,17.957,17.957,17.957,17.957,100,0
2011-03-22,18.241,18.241,18.104,18.241,201,0
2011-03-25,18.893,18.893,18.522,18.893,311,0
2011-03-30,18.912,19.216,18.912,19.216,822,0
2011-03-31,19.46,19.703,19.46,19.703,311,0
2011-04-01,19.948,19.948,19.948,19.948,100,0
2011-04-05,20.015,20.113,20.015,20.113,411,0
2011-04-06,20.123,20.123,19.881,19.881,411,0
2011-04-07,20.123,21.1,20.123,21.07,2050,0
2011-04-08,21.342,21.342,21.1,21.1,201,0
2011-04-11,21.342,21.342,20.972,20.972,411,0
2011-04-13,21.04,21.262,21.04,21.08,761,0
2011-04-14,21.292,21.292,21.243,21.292,1698,0
2011-04-15,21.07,21.312,21.04,21.312,722,0
2011-04-18,21.332,21.332,21.216,21.216,922,0
2011-04-19,21.557,21.977,21.557,21.977,511,0
2011-04-21,21.731,21.731,21.731,21.731,201,0
2011-04-25,21.692,21.692,21.692,21.692,201,0
2011-04-26,22.035,22.035,21.937,22.035,201,0
2011-04-27,22.18,22.18,22.18,22.18,100,0
2011-04-28,21.937,21.937,21.929,21.929,201,0
2011-05-04,22.18,22.328,22.083,22.083,411,0
2011-05-05,21.741,21.741,21.741,21.741,100,0
2011-05-06,21.741,21.987,21.741,21.741,201,0
2011-05-12,21.841,22.279,21.841,22.279,720,0
2011-05-13,22.425,22.425,22.122,22.19,720,0
2011-05-17,21.947,22.19,21.947,22.19,311,0
2011-05-18,21.947,22.19,21.947,22.19,1487,0
2011-05-19,22.152,22.152,21.899,21.899,311,0
2011-05-20,21.654,21.654,21.412,21.412,201,0
2011-05-23,21.167,21.167,21.167,21.167,201,0
2011-05-24,21.147,21.147,21.147,21.147,201,0
2011-05-26,21,21,20.923,20.923,331,0
2011-05-27,21.07,21.07,21.07,21.07,100,0
2011-05-31,21.312,21.312,21.312,21.312,100,0
2011-06-02,21.07,21.07,20.749,20.749,2014,0
2011-06-03,20.581,20.581,20.339,20.339,201,0
2011-06-06,20.581,20.823,20.581,20.581,450,0
2011-06-07,20.823,20.883,20.823,20.873,311,0
2011-06-08,20.631,20.631,20.631,20.631,100,0
2011-06-09,20.729,20.823,20.729,20.823,201,0
2011-06-10,20.581,20.581,20.581,20.581,100,0
2011-06-14,20.823,20.972,20.823,20.972,201,0
2011-06-15,20.729,20.729,20.483,20.611,1755,0
2011-06-16,20.241,20.483,20.241,20.483,386,0
2011-06-17,20.729,20.729,20.729,20.729,201,0
2011-06-21,20.962,20.962,20.962,20.962,100,0
2011-06-22,21.02,21.02,21.01,21.01,689,0
2011-06-23,20.719,20.719,20.473,20.542,1640,0
2011-06-28,20.053,20.309,20.053,20.211,3793,0
2011-06-29,20.261,20.358,20.261,20.348,672,0
2011-06-30,20.395,20.493,20.395,20.483,1555,0
2011-07-01,20.044,21.243,20.044,21.243,876,0
2011-07-05,21.362,21.362,21.362,21.362,100,0
2011-07-06,21.118,21.118,21.118,21.118,100,0
2011-07-07,21.157,21.157,21.157,21.157,100,0
2011-07-08,20.873,20.873,20.833,20.863,1715,0
2011-07-11,20.631,20.651,20.591,20.631,612,0
2011-07-12,20.387,20.387,20.387,20.387,100,0
2011-07-14,20.142,20.142,20.142,20.142,100,0
2011-07-18,19.889,19.919,19.861,19.919,313,0
2011-07-19,20.133,20.378,20.133,20.378,201,0
2011-07-21,20.621,20.843,20.621,20.843,511,0
2011-07-26,20.601,20.601,20.601,20.601,100,0
2011-07-27,20.404,20.404,19.948,19.948,612,0
2011-07-28,19.938,19.938,19.928,19.928,1167,0
2011-07-29,19.821,19.821,19.821,19.821,100,0
2011-08-02,19.333,19.333,19.333,19.333,100,0
2011-08-03,18.826,18.902,18.572,18.902,756,0
2011-08-04,18.415,18.415,18.094,18.094,5536,0
2011-08-05,17.685,18.055,17.685,18.055,411,0
2011-08-08,17.567,17.567,16.475,16.475,511,0
2011-08-09,16.718,17.655,16.718,17.655,1127,0
2011-08-10,17.411,17.605,17.167,17.364,511,0
2011-08-11,17.605,18.094,17.605,18.094,311,0
2011-08-12,18.338,18.454,18.338,18.424,1107,0
2011-08-15,18.582,18.699,18.582,18.699,1023,0
2011-08-16,18.699,18.699,18.699,18.699,411,0
2011-08-17,18.942,19.187,18.709,18.709,612,0
2011-08-18,18.464,18.464,17.975,18.464,511,0
2011-08-24,18.709,18.709,18.709,18.709,100,0
2011-08-25,18.464,18.464,18.222,18.222,1019,0
2011-08-26,17.975,18.454,17.975,18.454,511,0
2011-08-29,18.739,19.226,18.739,19.226,311,0
2011-08-30,19.47,19.47,19.43,19.43,720,0
2011-08-31,19.187,19.333,19.187,19.323,368,0
2011-09-01,19.08,19.08,19.08,19.08,100,0
2011-09-02,18.669,18.669,18.669,18.669,100,0
2011-09-06,18.424,18.424,18.232,18.232,201,0
2011-09-07,18.474,18.719,18.474,18.719,612,0
2011-09-08,18.474,18.474,18.474,18.474,201,0
2011-09-09,18.232,18.232,17.995,17.995,201,0
2011-09-13,17.948,18.144,17.605,18.144,1948,0
2011-09-14,18.358,18.602,18.358,18.602,201,0
2011-09-19,18.602,18.602,18.172,18.405,720,0
2011-09-20,18.651,18.651,18.651,18.651,100,0
2011-09-21,18.035,18.074,17.822,17.822,511,0
2011-09-22,17.576,17.576,16.935,17.364,12690,0
2011-09-26,17.245,17.655,17.245,17.655,1537,0
2011-09-27,18.162,18.182,18.045,18.045,311,0
2011-09-28,17.822,17.822,17.625,17.625,1948,0
2011-09-29,17.869,17.879,17.869,17.879,201,0
2011-09-30,17.537,17.734,17.489,17.567,1426,0
2011-10-03,17.615,17.645,17.235,17.235,822,0
2011-10-04,17.003,17.744,16.612,17.724,4408,0
2011-10-05,17.851,18.172,17.851,18.172,1015,0
2011-10-06,19.576,20.103,19.576,19.861,2782,0
2011-10-07,20.044,20.29,19.723,19.967,612,0
2011-10-10,20.453,20.453,20.133,20.133,411,0
2011-10-12,19.957,19.957,19.957,19.957,100,0
2011-10-13,19.713,19.713,19.713,19.713,100,0
2011-10-14,19.977,19.977,19.732,19.732,201,0
2011-10-17,19.489,19.489,19.46,19.479,841,0
2011-10-18,19.723,19.967,19.723,19.967,201,0
2011-10-19,19.723,19.723,19.664,19.694,1086,0
2011-10-20,19.45,19.635,19.45,19.635,411,0
2011-10-21,19.732,19.732,19.684,19.703,1879,0
2011-10-25,19.44,19.44,19.196,19.392,411,0
2011-10-26,19.061,19.313,19.061,19.313,1232,0
2011-10-27,19.772,20.083,19.762,20.063,1824,0
2011-11-01,19.586,19.586,19.021,19.343,612,0
2011-11-02,19.099,19.099,19.09,19.09,201,0
2011-11-03,19.333,19.509,19.333,19.509,201,0
2011-11-04,19.265,19.265,19.265,19.265,100,0
2011-11-07,19.509,19.644,19.509,19.644,411,0
2011-11-09,19.644,19.644,19.382,19.382,411,0
2011-11-10,19.138,19.177,19.138,19.177,201,0
2011-11-11,19.421,19.889,19.421,19.889,922,0
2011-11-16,19.644,19.644,19.402,19.402,411,0
2011-11-17,19.265,19.265,19.031,19.031,720,0
2011-11-18,18.922,18.932,18.922,18.932,201,0
2011-11-21,18.689,18.689,18.202,18.29,411,0
2011-11-28,18.005,18.005,18.005,18.005,100,0
2011-11-29,18.25,18.25,18.25,18.25,100,0
2011-11-30,18.582,18.912,18.582,18.912,311,0
2011-12-02,18.787,18.787,18.699,18.699,511,0
2011-12-05,18.942,18.942,18.942,18.942,100,0
2011-12-08,18.699,18.768,18.699,18.768,201,0
2011-12-09,18.942,19.187,18.942,19.187,201,0
2011-12-13,18.932,18.932,18.932,18.932,100,0
2011-12-21,19.43,19.674,19.43,19.674,201,0
2011-12-22,19.919,20.162,19.919,20.162,201,0
2011-12-23,20.329,20.329,20.329,20.329,411,0
2011-12-30,20.251,20.251,20.251,20.251,100,0
2012-01-04,20.005,20.251,20.005,20.005,311,0
2012-01-05,19.762,19.762,19.021,19.265,1232,0
2012-01-09,19.392,19.664,19.392,19.568,1673,0
2012-01-10,19.802,20.133,19.802,20.133,311,0
2012-01-11,20.395,20.395,20.395,20.395,100,0
2012-01-13,20.319,20.319,20.319,20.319,100,0
2012-01-17,20.319,20.339,20.319,20.339,511,0
2012-01-18,20.309,20.309,20.201,20.201,1869,0
2012-01-19,20.29,20.29,20.29,20.29,495,0
2012-01-24,20.395,20.395,20.395,20.395,100,0
2012-01-26,20.641,20.641,20.309,20.309,411,0
2012-01-30,20.319,20.319,20.319,20.319,720,0
2012-02-01,20.758,21.09,20.758,21.09,1127,0
2012-02-03,21.312,21.509,21.312,21.499,411,0
2012-02-08,21.147,21.147,21.147,21.147,201,0
2012-02-09,21.06,21.06,21.06,21.06,100,0
2012-02-10,20.863,20.863,20.863,20.863,410,0
2012-02-13,21.02,21.04,21.02,21.04,311,0
2012-02-14,20.982,20.982,20.982,20.982,201,0
2012-02-15,20.883,20.883,20.883,20.883,201,0
2012-02-17,21.702,21.702,21.702,21.702,2154,0
2012-02-22,21.224,21.322,21.224,21.272,2423,0
2012-02-23,21.02,21.08,21.02,21.08,2050,0
2012-02-24,21.08,21.08,21,21.02,7279,0
2012-02-27,20.923,21.07,20.923,20.923,201,0
2012-02-28,21.262,21.352,21.216,21.352,612,0
2012-02-29,21.557,21.557,21.322,21.322,201,0
2012-03-01,21.461,21.929,21.461,21.929,411,0
2012-03-06,21.332,21.332,21.332,21.332,100,0
2012-03-07,21.302,21.302,21.302,21.302,100,0
2012-03-08,21.547,21.664,21.547,21.654,612,0
2012-03-12,21.909,21.909,21.909,21.909,100,0
2012-03-13,22.152,22.152,22.152,22.152,201,0
2012-03-14,22.122,22.122,22.093,22.093,201,0
2012-03-20,21.996,21.996,21.996,21.996,311,0
2012-03-22,22.512,22.688,22.338,22.688,311,0
2012-03-23,22.972,22.972,22.806,22.972,526,0
2012-03-26,23.069,23.234,22.962,23.225,2123,0
2012-03-27,23.254,23.254,23.059,23.205,557,0
2012-03-28,23.01,23.107,22.962,23.107,511,0
2012-03-29,22.865,23.059,22.766,23.059,511,0
2012-04-02,23.303,23.372,23.303,23.362,822,0
2012-04-03,23.781,24.131,23.663,23.771,2973,0
2012-04-04,23.791,24.131,23.509,24.131,3200,0
2012-04-05,22.756,22.756,20.571,21.04,6048,0
2012-04-09,20.805,20.843,20.483,20.843,511,0
2012-04-10,20.823,20.823,20.562,20.641,511,0
2012-04-11,20.787,20.787,20.611,20.611,201,0
2012-04-12,20.833,21.02,20.833,21.02,511,0
2012-04-13,21.128,21.128,21.128,21.128,100,0
2012-04-16,21,21,21,21,201,0
2012-04-18,20.903,20.903,20.833,20.833,249,0
2012-04-23,20.729,20.729,20.719,20.729,361,0
2012-04-24,20.833,20.943,20.833,20.943,511,0
2012-04-25,21.07,21.312,21.07,21.312,311,0
2012-04-27,21.47,21.47,21.177,21.177,311,0
2012-04-30,21.03,21.05,21.03,21.05,311,0
2012-05-01,21.262,21.262,21.262,21.262,1023,0
2012-05-02,20.972,21.03,20.972,21.03,201,0
2012-05-04,20.777,20.777,20.483,20.483,452,0
2012-05-07,20.251,20.251,20.251,20.251,201,0
2012-05-09,20.005,20.005,19.851,19.851,201,0
2012-05-11,19.605,19.605,19.44,19.44,579,0
2012-05-14,19.196,19.196,18.962,18.962,201,0
2012-05-15,18.651,18.651,18.651,18.651,201,0
2012-05-16,18.709,18.709,18.709,18.709,100,0
2012-05-17,18.572,18.572,18.464,18.464,311,0
2012-05-21,18.29,18.29,18.29,18.29,100,0
2012-05-22,18.582,18.612,18.358,18.358,1640,0
2012-05-23,18.474,18.474,18.474,18.474,100,0
2012-05-25,18.885,18.932,18.885,18.932,201,0
2012-05-29,19.118,19.118,18.942,18.942,201,0
2012-05-31,18.875,18.875,18.679,18.679,201,0
2012-06-01,18.632,18.632,18.424,18.424,201,0
2012-06-04,18.182,18.182,18.182,18.182,100,0
2012-06-05,18.358,18.602,18.358,18.602,720,0
2012-06-06,18.845,18.981,18.845,18.981,201,0
2012-06-07,18.739,18.739,18.651,18.651,201,0
2012-06-08,18.651,18.758,18.651,18.758,201,0
2012-06-11,18.405,18.405,18.31,18.31,411,0
2012-06-13,18.651,18.651,18.651,18.651,100,0
2012-06-14,18.893,19.07,18.893,19.07,201,0
2012-06-15,19.128,19.128,18.641,18.641,2563,0
2012-06-18,19.021,19.196,19.021,19.196,201,0
2012-06-19,19.44,19.44,19.44,19.44,100,0
2012-06-22,19.196,19.196,18.981,18.981,201,0
2012-06-25,19.996,21.596,19.996,21.461,1434,0
2012-06-26,22.19,22.19,21.272,21.702,822,0
2012-06-27,21.499,21.499,21.282,21.412,922,0
2012-06-28,21.187,21.47,20.953,21.197,922,0
2012-06-29,24.874,26.572,24.874,26.337,3894,0
2012-07-02,26.601,28.13,26.142,28.13,3179,0
2012-07-03,27.31,27.877,27.31,27.489,4992,0
2012-07-05,27.799,27.799,27.799,27.799,4305,0
2012-07-06,27.234,27.73,27.234,27.664,624,0
2012-07-09,27.769,27.769,27.089,27.089,422,0
2012-07-12,26.65,28.092,26.65,28.092,1023,0
2012-07-13,28.092,28.375,27.936,28.375,1434,0
2012-07-17,28.465,28.465,28.465,28.465,100,0
2012-07-20,28.026,28.026,28.026,28.026,100,0
2012-07-23,27.37,27.606,27.37,27.606,321,0
2012-07-24,27.917,27.996,27.596,27.596,3894,0
2012-07-25,27.596,27.596,27.156,27.156,411,0
2012-07-26,27.71,27.71,27.71,27.71,311,0
2012-07-27,28.016,28.609,28.016,28.356,1193,0
2012-07-30,28.111,28.111,28.111,28.111,100,0
2012-07-31,27.72,27.72,27.72,27.72,100,0
2012-08-01,28.111,28.266,28.111,28.256,2154,0
2012-08-02,28.647,28.647,28.256,28.256,201,0
2012-08-03,28.696,28.725,28.696,28.725,201,0
2012-08-06,29.086,29.106,29.086,29.086,1023,0
2012-08-07,29.037,29.037,29.018,29.018,311,0
2012-08-09,28.619,29.008,28.619,29.008,201,0
2012-08-10,28.903,28.922,28.814,28.922,720,0
2012-08-14,29.312,30.093,29.312,30.093,311,0
2012-08-15,30.483,30.872,30.483,30.872,201,0
2012-08-16,30.756,30.756,30.756,30.756,100,0
2012-08-17,31.34,31.827,31.34,31.827,1034,0
2012-08-20,31.544,31.544,30.958,30.958,201,0
2012-08-21,31.467,31.604,31.467,31.604,612,0
2012-08-23,31.312,31.312,31.294,31.294,201,0
2012-08-24,31.876,31.876,31.876,31.876,100,0
2012-08-28,31.447,31.722,31.437,31.722,1844,0
2012-08-29,31.752,32.072,31.752,32.072,310,0
2012-09-05,32.383,32.481,32.383,32.481,201,0
2012-09-06,32.58,33.165,32.58,33.165,411,0
2012-09-07,33.145,33.145,32.88,32.88,411,0
2012-09-10,32.639,32.639,32.151,32.151,311,0
2012-09-12,31.876,31.876,31.827,31.827,720,0
2012-09-13,31.584,31.916,31.427,31.916,612,0
2012-09-14,32.161,32.161,31.427,31.516,511,0
2012-09-17,31.274,32.092,31.274,32.092,2050,0
2012-09-19,32.511,32.511,32.511,32.511,100,0
2012-09-20,32.949,32.949,32.949,32.949,100,0
2012-09-21,32.793,32.793,31.992,31.992,1844,0
2012-09-25,31.554,31.554,31.544,31.544,201,0
2012-09-26,31.544,31.544,31.417,31.417,1019,0
2012-09-28,31.427,31.427,31.264,31.264,201,0
2012-10-01,31.633,31.633,31.633,31.633,100,0
2012-10-02,31.992,32.736,31.992,32.58,1354,0
2012-10-03,33.028,33.691,33.018,33.691,1023,0
2012-10-04,33.721,33.905,33.721,33.905,1023,0
2012-10-05,34.656,35.456,34.656,35.35,1999,0
2012-10-08,35.135,35.135,35.115,35.115,1844,0
2012-10-09,35.408,35.408,34.023,34.228,2921,0
2012-10-10,34.315,34.764,34.315,34.325,822,0
2012-10-11,34.764,34.764,34.764,34.764,100,0
2012-10-12,34.139,34.385,33.818,34.139,3281,0
2012-10-15,34.578,34.637,34.578,34.637,201,0
2012-10-16,34.932,34.932,34.932,34.932,100,0
2012-10-17,35.369,35.739,35.369,35.739,311,0
2012-10-18,36.14,36.14,35.475,35.475,862,0
2012-10-19,35.037,35.037,34.598,34.598,411,0
2012-10-23,34.159,34.159,34.159,34.159,100,0
2012-10-25,34.598,34.715,34.598,34.715,201,0
2012-10-31,35.037,35.037,34.598,34.902,511,0
2012-11-01,34.705,35.184,34.705,34.705,612,0
2012-11-02,35.144,35.144,35.144,35.144,100,0
2012-11-05,34.705,34.705,34.705,34.705,100,0
2012-11-06,35.144,35.691,35.144,35.691,311,0
2012-11-07,35.135,35.135,35.135,35.135,311,0
2012-11-08,34.695,34.764,34.325,34.325,511,0
2012-11-09,34.12,34.774,34.12,34.774,1948,0
2012-11-12,34.472,34.472,34.395,34.395,411,0
2012-11-13,33.799,34.139,33.701,33.701,612,0
2012-11-14,33.203,33.643,33.108,33.349,1127,0
2012-11-15,32.745,32.823,32.745,32.823,612,0
2012-11-19,33.594,33.759,33.594,33.759,612,0
2012-11-28,34.385,34.531,34.385,34.531,201,0
2012-11-29,34.139,34.578,34.139,34.531,12192,0
2012-11-30,35.085,35.085,35.085,35.085,100,0
2012-12-03,35.115,35.115,34.882,35.027,612,0
2012-12-04,35.408,35.408,34.637,35.359,5124,0
2012-12-05,35.037,35.037,34.578,34.578,411,0
2012-12-06,34.695,34.695,34.627,34.695,612,0
2012-12-17,34.422,34.54,34.422,34.54,411,0
2012-12-19,34.922,34.922,34.833,34.833,201,0
2012-12-21,34.139,34.462,34.12,34.139,1537,0
2012-12-26,33.779,33.915,33.613,33.915,822,0
2012-12-27,33.749,33.749,33.739,33.739,511,0
2012-12-28,33.594,33.749,33.594,33.691,511,0
2012-12-31,34.139,34.246,34.139,34.246,1023,0
2013-01-02,35.095,36.335,35.095,36.335,411,0
2013-01-03,35.672,35.672,35.672,35.672,100,0
2013-01-07,35.701,35.701,35.701,35.701,100,0
2013-01-08,35.037,35.301,34.053,35.301,1023,0
2013-01-09,36.315,36.315,34.735,35.115,2769,0
2013-01-14,34.218,34.872,33.652,34.872,1593,0
2013-01-15,35.046,35.379,35.046,35.379,612,0
2013-01-16,35.983,37.651,35.983,37.651,922,0
2013-01-17,37.788,37.788,37.778,37.778,201,0
2013-01-22,37.524,37.524,37.114,37.114,201,0
2013-01-28,37.778,37.778,37.778,37.778,100,0
2013-01-29,38.1,38.529,38.1,38.529,201,0
2013-01-31,38.08,38.129,28.006,31.312,28424,0
2013-02-01,32.441,32.736,31.294,31.772,2050,0
2013-02-04,31.525,31.525,30.795,31.008,1434,0
2013-02-05,30.356,30.795,30.356,30.356,201,0
2013-02-07,30.386,30.726,30.386,30.726,1232,0
2013-02-08,30.968,31.417,30.968,31.417,311,0
2013-02-11,30.746,30.746,30.746,30.746,100,0
2013-02-13,30.795,31.115,30.795,31.115,311,0
2013-02-14,39.3,42.831,39.3,42.302,6459,0
2013-02-15,42.441,43.008,42.362,42.362,612,0
2013-02-19,42.17,42.17,42.17,42.17,100,0
2013-02-20,42.021,42.021,40.784,40.784,1333,0
2013-02-21,42.189,42.189,41.553,41.893,2769,0
2013-02-22,41.943,42.685,41.943,42.675,5929,0
2013-02-25,43.037,43.456,42.302,43.239,3692,0
2013-02-26,43.308,43.308,43.308,43.308,421,0
2013-03-05,43.202,43.328,43.202,43.308,530,0
2013-03-06,42.638,42.638,42.091,42.091,201,0
2013-03-07,42.761,42.821,42.761,42.821,201,0
2013-03-08,43.427,43.427,41.834,43.219,922,0
2013-03-11,42.549,42.549,42.549,42.549,100,0
2013-03-14,43.219,43.219,43.219,43.219,100,0
2013-03-15,43.621,44.568,43.621,44.381,828,0
2013-03-18,46.137,46.137,45.611,45.797,1898,0
2013-03-19,45.601,46.04,45.357,45.777,2535,0
2013-03-20,46.06,46.06,45.503,45.503,2255,0
2013-03-21,45.387,45.387,45.387,45.387,100,0
2013-03-26,45.845,45.845,45.845,45.845,100,0
2013-04-02,46.119,47.739,46.03,47.739,2202,0
2013-04-03,47.063,47.063,47.063,47.063,100,0
2013-04-04,46.851,47.004,46.851,47.004,201,0
2013-04-05,46.625,46.625,46.625,46.625,100,0
2013-04-08,47.719,47.719,47.301,47.443,411,0
2013-04-11,47.405,48.187,47.142,48.187,1109,0
2013-04-12,47.797,47.797,47.797,47.797,1023,0
2013-04-15,47.512,47.512,47.512,47.512,100,0
2013-04-16,46.841,46.841,46.841,46.841,100,0
2013-04-17,46.167,46.167,46.167,46.167,100,0
2013-04-18,46.119,46.119,45.914,45.942,822,0
2013-04-19,46.157,47.261,46.157,47.261,922,0
2013-04-22,47.034,47.311,46.644,46.644,811,0
2013-04-23,47.261,47.261,47.054,47.054,612,0
2013-04-26,47.103,47.103,47.103,47.103,201,0
2013-04-29,46.44,46.44,46.44,46.44,100,0
2013-04-30,47.103,47.759,47.103,47.759,311,0
2013-05-01,48.419,48.419,48.419,48.419,100,0
2013-05-02,48.282,48.282,48.236,48.236,201,0
2013-05-03,48.898,48.898,48.898,48.898,201,0
2013-05-07,49.114,49.114,49.114,49.114,100,0
2013-05-09,48.449,48.449,47.787,47.787,411,0
2013-05-13,48.049,48.049,48.049,48.049,100,0
2013-05-14,48.712,48.712,48.712,48.712,100,0
2013-05-16,50.254,51.58,50.254,50.751,612,0
2013-05-20,50.107,50.107,50.039,50.039,822,0
2013-05-21,50.751,50.751,50.751,50.751,100,0
2013-05-22,50.087,50.087,50.087,50.087,100,0
2013-05-24,50.625,51.6,50.625,51.6,1844,0
2013-05-28,52.341,52.681,51.824,51.863,511,0
2013-05-30,52.681,52.681,52.673,52.673,201,0
2013-05-31,52.009,52.009,52.009,52.009,100,0
2013-06-03,51.346,52.009,51.346,52.009,201,0
2013-06-04,51.346,51.346,50.684,50.684,419,0
2013-06-05,51.346,51.346,50.684,50.684,201,0
2013-06-06,50.019,50.721,50.019,50.721,411,0
2013-06-07,51.445,51.892,51.445,51.892,201,0
2013-06-11,50.907,51.453,50.907,51.453,311,0
2013-06-12,50.791,50.791,50.127,50.127,201,0
2013-06-14,50.332,50.721,50.332,50.721,201,0
2013-06-17,51.21,51.21,51.21,51.21,201,0
2013-06-19,51.21,51.21,51.21,51.21,282,0
2013-06-20,49.658,49.658,48.995,49.288,327,0
2013-06-21,49.796,49.796,49.133,49.133,311,0
2013-06-24,48.468,49.133,48.468,49.133,201,0
2013-06-25,49.503,49.503,48.937,48.995,902,0
2013-06-26,50.166,50.166,50.166,50.166,100,0
2013-06-27,50.721,50.721,50.721,50.721,201,0
2013-07-01,51.386,51.699,51.386,51.699,311,0
2013-07-02,50.975,51.19,49.649,49.649,2477,0
2013-07-05,49.238,49.387,49.181,49.367,1023,0
2013-07-08,49.065,49.727,49.065,49.727,825,0
2013-07-09,50.097,50.097,50.097,50.097,100,0
2013-07-11,50.811,50.811,50.801,50.801,2769,0
2013-07-12,51.054,51.054,49.133,50.869,2791,0
2013-07-15,50.625,51.064,50.625,50.859,1948,0
2013-07-16,51.21,51.21,51.21,51.21,100,0
2013-07-17,50.546,50.546,50.546,50.546,100,0
2013-07-24,49.885,49.885,49.219,49.454,311,0
2013-07-26,48.791,49.454,48.791,49.454,311,0
2013-07-29,49.629,49.747,49.347,49.747,822,0
2013-07-30,50.234,50.43,50.234,50.43,411,0
2013-07-31,50.576,51.307,50.576,51.307,1729,0
2013-08-01,51.892,52.195,51.844,51.844,511,0
2013-08-05,51.21,52.575,51.21,52.575,6152,0
2013-08-07,52.585,52.77,52.38,52.38,1948,0
2013-08-08,53.229,53.229,53.229,53.229,100,0
2013-08-12,52.566,52.566,52.566,52.566,100,0
2013-08-13,52.919,52.919,52.919,52.919,100,0
2013-08-14,53.199,53.199,53.159,53.199,1023,0
2013-08-15,52.42,52.42,52.136,52.136,1897,0
2013-08-19,52.8,52.8,52.8,52.8,100,0
2013-08-21,52.136,52.136,52.136,52.136,100,0
2013-08-22,52.8,53.464,52.8,53.464,201,0
2013-08-23,54.126,54.126,54.126,54.126,100,0
2013-08-27,53.795,53.825,53.795,53.825,201,0
2013-08-28,53.159,53.159,53.159,53.159,100,0
2013-09-03,54.077,54.077,53.415,53.415,201,0
2013-09-04,54.077,54.74,54.077,54.556,1333,0
2013-09-05,55.227,55.227,55.227,55.227,100,0
2013-09-06,55.95,56.352,55.686,56.273,612,0
2013-09-11,56.935,56.935,56.856,56.856,456,0
2013-09-16,57.979,57.979,57.57,57.57,311,0
2013-09-17,57.803,57.803,57.803,57.803,100,0
2013-09-20,56.067,56.067,55.979,55.979,411,0
2013-09-23,55.543,56.253,55.503,56.253,531,0
2013-09-25,56.047,56.047,56.047,56.047,100,0
2013-09-26,56.126,56.136,56.126,56.136,922,0
2013-09-30,55.745,55.745,55.745,55.745,100,0
2013-10-01,56.555,56.866,55.989,55.989,1434,0
2013-10-02,56.155,56.682,56.155,56.672,2665,0
2013-10-03,58.369,58.427,57.736,58.427,511,0
2013-10-04,60.124,60.153,59.364,60.153,2563,0
2013-10-07,59.892,59.892,59.843,59.843,201,0
2013-10-09,58.038,58.038,58.038,58.038,100,0
2013-10-10,58.965,58.965,58.965,58.965,100,0
2013-10-11,60.446,61.373,60.086,61.373,669,0
2013-10-15,61.696,61.696,60.682,60.682,511,0
2013-10-16,61.188,61.764,61.188,61.764,311,0
2013-10-18,62.523,62.523,62.523,62.523,201,0
2013-10-21,62.77,62.972,62.77,62.972,720,0
2013-10-22,62.592,62.592,62.592,62.592,2665,0
2013-10-25,62.262,62.262,62.262,62.262,100,0
2013-10-28,62.953,62.953,62.953,62.953,201,0
2013-10-29,63.783,63.783,63.783,63.783,190,0
2013-10-30,63.316,63.316,63.316,63.316,153,0
2013-11-06,64.564,64.564,64.564,64.564,100,0
2013-11-07,64.086,64.086,64.086,64.086,100,0
2013-11-08,64.886,64.886,64.886,64.886,100,0
2013-11-14,66.329,66.485,66.329,66.485,411,0
2013-11-15,67.547,67.547,67.547,67.547,120,0
2013-11-18,67.334,67.432,67.285,67.285,641,0
2013-11-19,67.285,67.285,67.109,67.109,720,0
2013-11-20,67.305,67.305,67.305,67.305,100,0
2013-11-21,67.547,67.547,67.537,67.537,201,0
2013-11-22,68.183,68.534,68.183,68.338,1333,0
2013-11-27,68.64,69.323,68.64,68.768,19479,0
2013-11-29,68.669,68.669,68.669,68.669,100,0
2013-12-05,68.417,68.417,68.417,68.417,125,0
2013-12-06,70.23,70.23,70.23,70.23,140,0
2013-12-09,69.353,69.353,69.303,69.303,201,0
2013-12-10,69.392,69.392,69.392,69.392,106,0
2013-12-11,68.983,68.983,68.983,68.983,100,0
2013-12-12,68.241,68.367,68.094,68.367,1328,0
2013-12-13,67.537,67.537,67.52,67.52,511,0
2013-12-17,68.474,68.474,68.474,68.474,102,0
2013-12-18,67.187,68.036,66.7,68.036,1253,0
2013-12-19,67.529,67.851,67.529,67.851,375,0
2013-12-20,67.724,68.173,67.5,67.948,822,0
2013-12-23,67.918,67.918,67.734,67.88,488,0
2013-12-24,67.547,67.899,67.547,67.899,231,0
2013-12-26,67.958,67.958,67.958,67.958,112,0
2013-12-30,68.524,68.524,68.134,68.134,212,0
2013-12-31,68.26,68.26,68.26,68.26,100,0
2014-01-06,66.827,66.827,66.827,66.827,100,0
2014-01-08,73.976,75.977,73.459,74.453,3279,0
2014-01-09,75.206,75.723,74.777,75.321,1183,0
2014-01-10,75.119,78.035,75.119,78.035,411,0
2014-01-13,78.874,78.894,77.996,77.996,612,0
2014-01-16,78.248,78.248,78.248,78.248,100,0
2014-01-21,78.169,78.169,77.712,77.712,311,0
2014-01-23,75.917,75.917,75.917,75.917,115,0
2014-01-27,74.279,74.279,74.279,74.279,125,0
2014-01-28,75.331,76.268,75.331,76.268,1232,0
2014-01-31,73.976,74.882,73.976,74.882,201,0
2014-02-03,74.132,74.709,73.802,73.947,922,0
2014-02-04,74.424,74.444,74.279,74.444,612,0
2014-02-05,73.802,73.859,73.802,73.802,341,0
2014-02-06,75.109,75.109,75.109,75.109,114,0
2014-02-11,76.649,76.941,76.649,76.941,877,0
2014-02-13,77.206,77.557,77.206,77.557,201,0
2014-02-18,77.616,78.327,77.616,78.327,516,0
2014-02-19,78.065,78.065,78.065,78.065,125,0
2014-02-20,78.055,78.815,78.055,78.815,201,0
2014-02-21,78.238,78.386,78.238,78.317,412,0
2014-02-24,79.42,79.42,79.42,79.42,100,0
2014-02-25,80.297,80.297,80.287,80.287,201,0
2014-02-26,80.102,80.102,79.907,79.907,311,0
2014-02-27,79.4,79.4,79.4,79.4,152,0
2014-02-28,79.594,79.594,79.594,79.594,100,0
2014-03-03,78.522,79.009,78.522,79.009,1019,0
2014-03-04,80.618,80.618,80.618,80.618,100,0
2014-03-05,80.559,80.559,80.521,80.521,201,0
2014-03-06,81.388,81.388,81.388,81.388,100,0
2014-03-07,81.447,81.447,81.447,81.447,104,0
2014-03-11,81.723,81.723,81.723,81.723,102,0
2014-03-14,81.254,81.254,80.551,80.551,411,0
2014-03-17,80.15,80.15,79.713,79.955,812,0
2014-03-18,80.062,80.445,80.062,80.445,1546,0
2014-03-19,79.839,79.839,79.839,79.839,201,0
2014-03-21,81.323,81.965,80.894,81.106,1815,0
2014-03-24,80.17,80.17,80.17,80.17,101,0
2014-03-25,80.219,80.219,80.219,80.219,118,0
2014-03-27,80.425,80.425,80.425,80.425,100,0
2014-03-28,80.997,81.165,80.997,81.036,838,0
2014-03-31,81.761,81.955,81.761,81.955,201,0
2014-04-01,83.545,83.594,82.882,83.155,1436,0
2014-04-02,83.018,83.018,83.018,83.018,100,0
2014-04-03,82.063,82.766,82.063,82.766,560,0
2014-04-04,82.804,82.804,82.521,82.521,259,0
2014-04-07,80.043,80.043,79.304,79.304,511,0
2014-04-08,78.825,79.42,78.825,79.42,872,0
2014-04-09,82.912,82.912,76.561,78.522,4816,0
2014-04-10,79.009,79.497,77.74,78.288,922,0
2014-04-11,76.797,77.108,75.448,76.396,4768,0
2014-04-14,76.757,77,75.742,75.742,506,0
2014-04-15,75.789,75.887,74.767,75.742,720,0
2014-04-16,76.045,77.137,76.045,77.108,922,0
2014-04-17,77.887,78.238,77.887,78.131,511,0
2014-04-21,78.208,78.208,78.208,78.208,100,0
2014-04-22,78.825,78.825,78.825,78.825,217,0
2014-04-23,78.588,78.588,78.58,78.58,311,0
2014-04-24,77.839,77.839,77.557,77.557,265,0
2014-04-25,76.97,76.97,76.97,76.97,101,0
2014-04-28,77.321,77.321,77.321,77.321,105,0
2014-04-29,78.551,78.551,78.551,78.551,100,0
2014-05-01,78.805,78.815,78.756,78.815,609,0
2014-05-02,78.874,79.077,78.454,79.077,1034,0
2014-05-06,79.497,79.497,79.497,79.497,100,0
2014-05-07,79.214,79.214,77.488,77.488,431,0
2014-05-08,77.937,77.937,77.721,77.721,373,0
2014-05-09,76.747,76.747,76.747,76.747,149,0
2014-05-12,77.937,77.937,77.937,77.937,100,0
2014-05-13,78.522,78.941,78.512,78.941,637,0
2014-05-14,77.917,77.917,77.917,77.917,324,0
2014-05-16,79.107,80.98,78.337,80.98,1127,0
2014-05-19,81.136,81.136,80.716,80.716,201,0
2014-05-20,80.726,80.726,79.984,79.984,461,0
2014-05-21,80.637,80.637,80.608,80.608,201,0
2014-05-22,80.855,80.855,80.855,80.855,102,0
2014-05-27,81.496,81.496,81.294,81.379,1434,0
2014-05-28,81.175,81.388,80.706,80.706,625,0
2014-05-30,81.935,81.935,81.935,81.935,140,0
2014-06-04,82.034,82.034,82.034,82.034,175,0
2014-06-09,80.531,80.531,80.531,80.531,100,0
2014-06-12,81.945,81.945,80.97,80.97,348,0
2014-06-13,80.102,80.589,80.102,80.559,690,0
2014-06-16,81.254,81.254,81.254,81.254,100,0
2014-06-17,81.771,81.771,81.254,81.254,311,0
2014-06-18,83.693,83.693,83.653,83.653,226,0
2014-06-19,84.432,84.432,84.432,84.432,249,0
2014-06-20,85.42,86.082,85.32,86.082,898,0
2014-06-24,86.072,86.082,86.072,86.082,612,0
2014-06-30,86.443,86.443,85.896,86.004,2032,0
2014-07-02,91.708,91.708,87.788,89.252,1640,0
2014-07-03,88.918,88.918,88.918,88.918,311,0
2014-07-07,88.47,88.47,88.47,88.47,410,0
2014-07-08,87.672,87.916,87.672,87.916,431,0
2014-07-16,86.218,86.218,84.532,84.532,456,0
2014-07-18,85.35,85.35,85.35,85.35,100,0
2014-07-21,84.572,84.572,84.552,84.552,922,0
2014-07-22,85.35,85.35,85.35,85.35,100,0
2014-07-23,85.739,85.739,85.739,85.739,266,0
2014-07-25,84.152,84.152,84.132,84.132,336,0
2014-07-28,83.555,83.934,83.555,83.934,201,0
2014-07-31,81.935,81.935,80.952,80.952,421,0
2014-08-11,82.892,82.98,82.873,82.98,1947,0
2014-08-12,83.515,83.515,83.485,83.515,612,0
2014-08-15,84.372,85.06,84.372,85.06,640,0
2014-08-20,85.839,85.839,85.565,85.565,204,0
2014-08-25,84.363,85.001,84.275,85.001,3416,0
2014-08-28,84.592,84.821,84.592,84.821,1948,0
2014-09-02,85.915,86.062,85.868,85.868,1852,0
2014-09-03,85.221,85.221,84.724,84.724,416,0
2014-09-04,85.181,85.181,85.181,85.181,100,0
2014-09-05,84.162,84.162,84.162,84.162,114,0
2014-09-08,84.621,84.621,84.073,84.2,1140,0
2014-09-09,83.436,83.456,83.245,83.245,1539,0
2014-09-15,83.994,84.532,83.994,84.522,682,0
2014-09-16,85.153,85.153,85.153,85.153,122,0
2014-09-17,85.251,85.251,84.752,84.752,379,0
2014-09-18,85.251,85.515,85.251,85.515,227,0
2014-09-22,85.799,85.799,85.3,85.3,477,0
2014-09-23,84.744,84.744,84.228,84.412,2003,0
2014-09-24,84.363,85.915,84.363,85.915,486,0
2014-09-25,85.719,85.719,85.719,85.719,140,0
2014-09-26,84.572,84.649,84.013,84.582,836,0
2014-09-29,83.175,84.344,83.175,84.344,311,0
2014-10-01,84.382,84.382,84.382,84.382,175,0
2014-10-02,81.808,83.789,80.815,83.135,2402,0
2014-10-03,83.056,84.572,83.056,84.572,1155,0
2014-10-06,85.153,85.153,83.809,83.809,501,0
2014-10-07,83.924,83.924,82.706,82.706,331,0
2014-10-08,83.535,84.961,83.535,84.961,872,0
2014-10-09,85.36,85.36,84.582,84.582,411,0
2014-10-10,83.799,83.799,83.799,83.799,105,0
2014-10-13,82.666,82.756,82.365,82.365,2640,0
2014-10-14,82.531,82.531,82.531,82.531,226,0
2014-10-15,79.038,81.379,79.038,81.379,1459,0
2014-10-16,79.723,80.716,78.904,79.741,1512,0
2014-10-17,81.818,81.818,81.818,81.818,100,0
2014-10-20,82.706,82.706,82.706,82.706,388,0
2014-10-21,84.073,84.372,83.604,84.372,645,0
2014-10-22,85.134,85.134,84.631,85.134,419,0
2014-10-23,85.39,85.39,85.39,85.39,281,0
2014-10-28,87.291,87.291,87.291,87.291,136,0
2014-10-29,88.208,88.208,86.892,86.892,511,0
2014-10-30,86.941,87.086,86.941,87.086,227,0
2014-10-31,89.095,89.095,89.095,89.095,100,0
2014-11-03,89.894,90.11,89.894,90.011,997,0
2014-11-05,90.05,90.509,90.05,90.509,201,0
2014-11-07,91.008,91.018,90.06,90.898,1232,0
2014-11-12,91.708,91.708,91.708,91.708,201,0
2014-11-25,91.175,91.175,91.175,91.175,155,0
2014-11-28,92.119,94.001,92.119,94.001,2973,0
2014-12-01,93.562,93.562,92.833,92.833,201,0
2014-12-02,92.334,92.374,92.334,92.374,312,0
2014-12-03,91.308,91.308,90.928,91.175,325,0
2014-12-04,91.837,91.837,91.837,91.837,128,0
2014-12-05,92.743,92.783,92.635,92.733,3295,0
2014-12-09,90.82,91.202,90.44,91.028,521,0
2014-12-11,90.659,90.659,90.287,90.287,237,0
2014-12-12,89.799,89.818,89.799,89.818,247,0
2014-12-15,87.982,88.598,87.982,88.598,208,0
2014-12-17,90.908,91.126,89.837,91.058,824,0
2014-12-18,91.698,92.958,91.594,92.958,867,0
2014-12-22,93.876,94.215,93.876,94.185,4649,0
2014-12-23,95.71,96.158,95.329,96.158,483,0
2014-12-24,97.407,98.057,97.288,98.057,312,0
2014-12-26,97.54,97.732,97.54,97.732,561,0
2014-12-29,96.762,97.055,96.342,97.055,1865,0
2015-01-05,94.614,97.027,94.614,97.027,391,0
2015-01-06,99.496,102.35,97.153,97.229,1374,0
2015-01-07,99.154,100.94,98.832,100.57,861,0
2015-01-08,106.06,106.1,104.37,104.4,1244,0
2015-01-09,104.88,104.88,104.88,104.88,204,0
2015-01-13,102.91,103.65,102.91,103.65,245,0
2015-01-14,104.85,104.85,104.44,104.51,441,0
2015-01-20,109.04,109.04,109.04,109.04,351,0
2015-01-21,108.3,108.3,107.46,107.46,714,0
2015-01-28,109.29,109.29,108.1,108.38,868,0
2015-01-29,108.64,108.69,108.64,108.69,212,0
2015-02-02,107.18,107.18,107.18,107.18,123,0
2015-02-04,109.08,109.08,109.08,109.08,101,0
2015-02-06,109.89,109.95,109.83,109.83,447,0
2015-02-09,109.04,109.04,109.04,109.04,140,0
2015-02-12,110.23,111.14,110.23,110.61,917,0
2015-02-13,109.86,109.86,109.81,109.81,201,0
2015-02-19,111.96,111.96,111.96,111.96,100,0
2015-02-20,111.46,112.74,111.46,112.74,431,0
2015-02-23,112.58,112.58,112.17,112.17,411,0
2015-02-25,111.59,111.6,111.46,111.46,2460,0
2015-02-26,112.34,112.76,112.34,112.76,311,0
2015-03-06,109.45,109.45,108.68,108.68,449,0
2015-03-09,110.93,112.01,110.93,112.01,311,0
2015-03-11,111.54,111.54,111.54,111.54,201,0
2015-03-12,114.44,114.44,114.44,114.44,100,0
2015-03-16,114.36,114.4,113.7,114.4,411,0
2015-03-20,114.11,114.51,113.58,113.65,1662,0
2015-03-23,114.86,115.45,114.8,114.8,311,0
2015-03-25,114.12,114.12,113.45,113.45,201,0
2015-03-26,112.17,112.23,112.17,112.23,1127,0
2015-03-27,112.27,112.27,112.27,112.27,150,0
2015-04-02,115.03,115.03,115.03,115.03,104,0
2015-04-06,116.78,116.79,116.76,116.79,331,0
2015-04-07,115.83,115.83,115.83,115.83,140,0
2015-04-08,116.22,116.22,116.22,116.22,197,0
2015-04-09,116.59,118.58,116.15,117.4,1207,0
2015-04-13,117.05,117.05,117.03,117.03,808,0
2015-04-14,116.08,116.08,116.08,116.08,189,0
2015-04-15,114.89,114.89,114.89,114.89,100,0
2015-04-17,113.1,113.1,112.85,112.85,150,0
2015-04-20,113.67,113.67,113.67,113.67,100,0
2015-04-27,113.6,113.73,113.5,113.5,311,0
2015-04-28,114.63,114.63,114.63,114.63,100,0
2015-04-30,113.31,113.77,113.31,113.77,640,0
2015-05-01,114.55,114.55,114.55,114.55,100,0
2015-05-04,114.12,114.3,114.12,114.19,822,0
2015-05-05,113.12,113.12,113.12,113.12,100,0
2015-05-07,112.53,112.53,112.53,112.53,100,0
2015-05-19,117.1,117.54,117.1,117.54,201,0
2015-05-21,116.54,116.54,116.5,116.5,201,0
2015-05-26,115.25,115.25,114.83,114.93,1381,0
2015-05-27,115.12,115.46,115.12,115.46,201,0
2015-05-28,115.83,115.83,115.83,115.83,100,0
2015-06-01,116.89,117.14,116.89,117.14,2149,0
2015-06-02,117.14,117.62,117.14,117.62,2149,0
2015-06-03,117.69,118.21,117.69,118.21,1948,0
2015-06-05,116.56,116.56,116.56,116.56,100,0
2015-06-08,117.45,117.45,117.45,117.45,100,0
2015-06-10,118.31,118.98,118.31,118.98,3068,0
2015-06-11,118.36,118.36,118.36,118.36,100,0
2015-06-17,116.36,116.53,116.36,116.43,611,0
2015-06-18,117.28,117.28,117.28,117.28,100,0
2015-06-30,114.34,114.34,114,114,201,0
2015-07-01,115.38,115.38,115.38,115.38,201,0
2015-07-10,113.65,113.71,113.65,113.71,510,0
2015-07-17,115.66,115.66,115.12,115.12,201,0
2015-07-20,114.95,114.95,114.95,114.95,100,0
2015-07-23,116.49,116.49,115.86,116.49,920,0
2015-07-24,113.96,113.96,113.9,113.92,828,0
2015-07-28,115.43,115.43,115.43,115.43,201,0
2015-07-29,116.1,116.1,115.89,115.89,310,0
2015-07-31,116.8,117.22,116.8,117.17,310,0
2015-08-03,118.44,118.44,118.09,118.09,410,0
2015-08-06,121.25,121.25,121.24,121.24,310,0
2015-08-07,120.34,120.6,120.34,120.6,320,0
2015-08-10,121.51,121.51,121.51,121.51,100,0
2015-08-11,121.4,122.44,121.4,122.44,2123,0
2015-08-14,125.47,125.47,125.47,125.47,100,0
2015-08-18,127.01,127.01,127.01,127.01,100,0
2015-08-20,126.07,127.01,126.07,127.01,715,0
2015-08-21,123.71,123.71,121.17,121.17,309,0
2015-08-24,114.88,119.29,114.88,117.85,1428,0
2015-08-25,119.56,120,118.08,118.08,818,0
2015-08-26,119.06,122.49,118.32,122.28,818,0
2015-08-27,124.47,124.47,124.27,124.38,1433,0
2015-09-01,125.71,125.71,125.32,125.49,337,0
2015-09-03,127.46,127.46,127.46,127.46,100,0
2015-09-04,125.48,125.48,125.48,125.48,100,0
2015-09-09,125.44,125.44,125.44,125.44,100,0
2015-09-11,124.18,124.18,124.18,124.18,201,0
2015-09-16,127.48,127.48,127.48,127.48,100,0
2015-09-17,128.83,128.83,128.83,128.83,100,0
2015-09-18,126.9,126.9,125.37,125.37,409,0
2015-09-21,126.55,126.55,126.35,126.35,309,0
2015-09-22,124.72,124.72,124.72,124.72,100,0
2015-09-23,123.97,125.3,123.97,125.3,209,0
2015-09-24,125.3,125.3,125.3,125.3,100,0
2015-09-28,123.83,123.83,123.79,123.83,498,0
2015-10-05,128.57,129.26,128.57,129.26,201,0
2015-10-07,131.56,132.57,130.4,131.49,2449,0
2015-10-08,133.95,133.95,133.95,133.95,100,0
2015-10-09,134.07,134.07,134.05,134.05,380,0
2015-10-12,135.12,135.12,134.75,134.75,201,0
2015-10-13,137.2,137.2,133.27,133.27,319,0
2015-10-16,132.33,132.54,132.33,132.54,465,0
2015-10-19,132.58,132.58,132.58,132.58,100,0
2015-10-26,132.95,132.95,132.95,132.95,100,0
2015-10-30,132.42,132.42,132.42,132.42,100,0
2015-11-03,131.19,132.08,131.19,132.08,201,0
2015-11-05,130.85,130.93,130.85,130.93,201,0
2015-11-06,129.72,129.81,129.72,129.81,201,0
2015-11-11,132.8,132.8,132.79,132.79,1223,0
2015-11-13,129.95,129.97,129.95,129.97,201,0
2015-11-16,132.38,132.4,132.38,132.4,410,0
2015-11-17,134.94,135.42,134.54,135.27,595,0
2015-11-18,133.55,136.52,133.55,136.51,458,0
2015-11-19,135.31,135.31,135.31,135.31,508,0
2015-11-20,136.91,136.91,136.72,136.72,308,0
2015-11-23,137.68,139.94,137.68,139.94,2240,0
2015-11-24,140.93,140.93,138.33,139.94,3654,0
2015-11-25,141.77,141.77,141.77,141.77,100,0
2015-11-30,140.79,140.79,140.06,140.06,433,0
2015-12-02,141.81,141.81,140.43,140.43,207,0
2015-12-03,138.77,139.15,138.6,138.6,563,0
2015-12-15,134.88,136.25,134.88,135.72,2190,0
2015-12-16,139.69,139.69,139.69,139.69,100,0
2015-12-17,140.14,140.14,139.69,139.69,201,0
2015-12-22,138.45,138.45,138.45,138.45,100,0
2015-12-29,141.58,141.58,141.58,141.58,102,0
2016-01-04,138.18,138.18,138.18,138.18,343,0
2016-01-06,140.31,140.33,140.31,140.33,1219,0
2016-01-07,150.24,151.23,146.02,147.02,2297,0
2016-01-08,146.23,146.23,146.23,146.23,201,0
2016-01-12,144.22,144.22,144.22,144.22,134,0
2016-01-13,143.75,143.95,143.75,143.95,408,0
2016-01-14,139.38,141.54,139.38,140.6,747,0
2016-01-15,140.05,140.05,139.97,139.97,1436,0
2016-01-19,141.56,141.56,141.56,141.56,0,0
2016-01-20,142.48,143.2,142.47,143.2,2196,0
2016-01-21,142.71,143.89,141.29,141.29,1017,0
2016-01-22,146.23,146.23,146.2,146.21,3340,0
2016-01-25,148.03,148.03,146.31,147.29,1373,0
2016-01-26,147.31,147.48,146.32,147.48,501,0
2016-01-27,147.35,147.35,143.38,143.62,418,0
2016-01-28,146.51,149.47,146.51,149.47,594,0
2016-02-01,151.05,153.19,151.05,153.06,659,0
2016-02-02,151.19,151.19,151.19,151.19,384,0
2016-02-03,148.23,148.28,148.23,148.28,278,0
2016-02-04,148.28,148.28,143.74,144.9,714,0
2016-02-05,141.95,141.95,139,139,560,0
2016-02-08,134.07,134.07,132.6,132.6,810,0
2016-02-09,135.78,135.78,135.78,135.78,218,0
2016-02-10,137.74,137.74,137.74,137.74,100,0
2016-02-12,134.7,134.7,134.7,134.7,975,0
2016-02-17,139.15,139.38,139.15,139.38,790,0
2016-02-22,139.69,139.69,138.32,139.47,1829,0
2016-02-23,137.7,137.7,137.7,137.7,116,0
2016-02-24,136.27,136.87,136.27,136.87,362,0
2016-02-26,141.28,141.28,141.01,141.01,3425,0
2016-02-29,140.52,140.52,140.52,140.52,368,0
2016-03-01,142.82,143.1,142.04,142.04,854,0
2016-03-02,142.11,142.11,141.64,141.75,565,0
2016-03-03,147.59,147.59,147.59,147.59,199,0
2016-03-04,142.66,142.66,142.66,142.66,223,0
2016-03-07,141.27,141.27,137.74,137.74,1216,0
2016-03-08,138.45,138.45,137.89,137.89,451,0
2016-03-09,138.36,138.36,138.03,138.03,806,0
2016-03-11,139.7,139.71,139.47,139.71,597,0
2016-03-15,142.46,142.46,142.46,142.46,139,0
2016-03-16,142.44,143.4,142.44,143.4,349,0
2016-03-21,146.19,146.19,146.19,146.19,177,0
2016-03-22,146.84,146.84,146.84,146.84,455,0
2016-03-24,147.08,147.08,147.01,147.01,205,0
2016-03-28,148.33,148.33,148.33,148.33,820,0
2016-03-30,149.25,149.25,149.25,149.25,100,0
2016-03-31,149.19,149.19,149.15,149.15,201,0
2016-04-01,149.14,149.14,149.14,149.14,308,0
2016-04-04,144.63,144.63,144.63,144.63,127,0
2016-04-06,154.3,157.48,154.3,157.48,396,0
2016-04-07,154.52,154.52,154.52,154.52,157,0
2016-04-08,155.93,156.71,155.93,156.71,721,0
2016-04-12,155.78,155.78,155.78,155.78,100,0
2016-04-13,155.07,155.07,153.59,153.7,774,0
2016-04-14,155.46,155.46,154.62,154.66,637,0
2016-04-15,153.69,154.99,153.69,154.99,569,0
2016-04-29,154.48,154.48,154.48,154.48,208,0
2016-05-09,159.4,159.4,159.4,159.4,164,0
2016-05-10,159.43,159.43,159.43,159.43,100,0
2016-05-13,160.43,160.43,158.99,158.99,839,0
2016-05-17,159.51,159.51,157.54,157.54,582,0
2016-05-18,153.35,153.35,153.35,153.35,100,0
2016-05-23,153.9,153.9,153.9,153.9,174,0
2016-05-24,154.83,155.51,154.83,155.51,374,0
2016-05-26,157.53,157.53,157.53,157.53,1619442,0
2016-05-31,157.97,157.97,152.56,152.56,603,0
2016-06-01,153.78,153.84,153.78,153.84,402,0
2016-06-02,151.67,152.12,151.66,152.12,1250,0
2016-06-03,151.22,151.63,151.22,151.63,446,0
2016-06-06,152.16,152.16,152.16,152.16,250,0
2016-06-07,151.86,151.86,149.51,150.88,714,0
2016-06-08,153.45,153.45,153.44,153.44,201,0
2016-06-10,153.84,153.84,153.84,153.84,100,0
2016-06-14,154.1,155.16,154.1,155.16,825,0
2016-06-16,154.94,154.94,153.01,153.01,201,0
2016-06-21,153.82,153.82,153.82,153.82,523,0
2016-06-24,150.72,152.11,150.72,151.77,693,0
2016-06-28,154.86,155.07,154.86,155.07,583,0
2016-06-29,157.73,157.73,157.19,157.19,1268,0
2016-06-30,161.3,163.7,161.3,163.7,3178,0
2016-07-01,164.06,164.06,164.06,164.06,225,0
2016-07-05,164.25,164.92,164.25,164.92,229,0
2016-07-06,166.66,166.66,163.5,163.5,1196,0
2016-07-08,164.68,164.68,164.68,164.68,100,0
2016-07-11,164.48,164.48,164.48,164.48,259,0
2016-07-12,162.34,162.34,162.34,162.34,100,0
2016-07-13,163.93,163.93,162.72,162.72,443,0
2016-07-14,161.67,161.67,161.67,161.67,253,0
2016-07-18,160.76,160.76,160.76,160.76,228,0
2016-07-19,161.87,162.62,161.87,162.62,314,0
2016-07-20,162.66,163.57,162.66,163.57,673,0
2016-08-04,164.9,164.9,164.9,164.9,104,0
2016-08-05,164.59,164.59,164.59,164.59,100,0
2016-08-09,164.39,164.39,162.62,162.62,1993,0
2016-08-11,166.03,166.27,165.15,166.27,1012,0
2016-08-12,169.01,169.01,164.26,164.36,1417,0
2016-08-17,163.52,163.55,163.52,163.55,201,0
2016-08-22,166.49,167.08,165.54,165.54,1248,0
2016-08-23,164.47,164.47,164.47,164.47,121,0
2016-08-30,164.82,164.82,164.82,164.82,100,0
2016-08-31,164.61,164.61,164.61,164.61,216,0
2016-09-02,165.26,165.29,165.26,165.26,2040,0
2016-09-08,163.04,163.04,163.04,163.04,150,0
2016-09-09,164.4,165.05,164.4,165.05,250,0
2016-09-14,160.24,161.95,159.56,161.95,865,0
2016-09-15,163.2,164.93,163.2,164.93,2053,0
2016-09-16,163.15,163.15,163.15,163.15,138,0
2016-09-20,163.06,163.06,163.06,163.06,100,0
2016-09-29,162.5,162.5,162.5,162.5,201,0
2016-09-30,164.78,164.78,164.78,164.78,101,0
2016-10-05,167.76,169.39,167.2,169.39,910,0
2016-10-06,167.31,170.21,167.31,170.21,363,0
2016-10-14,167.88,167.88,167.88,167.88,169,0
2016-10-17,169.01,173.46,169.01,173.46,480,0
2016-10-24,170.23,170.23,166.81,169.01,798,0
2016-10-31,167.89,167.89,167.89,167.89,522,0
2016-11-09,152.32,152.96,150.95,151.65,2630,0
2016-11-10,152.07,152.32,152.07,152.32,983,0
2016-11-11,149.47,149.47,149.47,149.47,516,0
2016-11-18,153.43,154.39,153.36,153.96,1951,0
2016-11-21,155.28,155.31,155.28,155.28,392,0
2016-11-25,154.57,154.7,154.57,154.7,369,0
2016-11-30,153.87,153.87,153.87,153.87,214,0
2016-12-01,147.02,147.02,147.02,147.02,110,0
2016-12-07,148.17,149.56,148.17,148.72,2110,0
2016-12-08,148.22,149.62,148.22,149.62,201,0
2016-12-09,150.61,150.89,150.61,150.89,818,0
2016-12-13,153.07,153.07,153.07,153.07,180,0
2016-12-15,154.49,154.49,154.49,154.49,748,0
2016-12-16,156.08,156.08,156.08,156.08,254,0
2016-12-20,154.06,154.06,151.92,152.77,450,0
2016-12-22,148.79,148.79,148.79,148.79,823,0
2016-12-23,147.96,149.77,147.96,149.77,347,0
2016-12-27,149.56,149.56,149.56,149.56,151,0
2016-12-29,151.69,151.69,151.69,151.69,109,0
2016-12-30,151.72,151.72,151.72,151.72,287,0
2017-01-03,153.13,154.06,152.33,152.56,778,0
2017-01-04,155.38,155.48,155.38,155.38,1936,0
2017-01-05,148.05,148.05,146.54,146.54,1117,0
2017-01-06,147.17,147.73,147.17,147.73,889,0
2017-01-09,148.85,148.85,148.85,148.85,718,0
2017-01-10,148.11,148.11,148.11,148.11,167,0
2017-01-11,148.11,148.11,148.11,148.11,633,0
2017-01-17,152.46,152.46,152.46,152.46,221,0
2017-01-18,152.47,152.47,151.83,151.83,710,0
2017-01-20,148.36,148.36,148.36,148.36,257,0
2017-01-23,151.53,151.67,150.29,150.29,647,0
2017-01-24,150.34,154.41,150.22,154.41,7589,0
2017-01-25,154.3,154.3,152.81,152.81,695,0
2017-01-27,149.56,149.91,149.56,149.91,719,0
2017-01-30,146.53,146.53,146.53,146.53,166,0
2017-01-31,148.94,149.83,148.46,149.83,1023,0
2017-02-02,148.56,149.49,148.56,149.49,1422,0
2017-02-06,148.31,148.33,148.31,148.33,828,0
2017-02-07,150.9,150.95,150.9,150.95,604,0
2017-02-08,153.11,153.11,152.88,152.88,279,0
2017-02-09,154.77,156.96,154.77,156.96,756,0
2017-02-14,156.07,156.07,156.07,156.07,125,0
2017-02-16,156.01,158.55,155.77,158.55,1083,0
2017-02-17,159.1,160.33,158.85,160.33,3475,0
2017-02-21,160.36,160.74,160.22,160.74,528,0
2017-02-28,156.83,156.84,156.83,156.84,201,0
2017-03-03,157.68,157.7,157.36,157.53,12894,0
2017-03-06,157.65,157.76,157.65,157.76,391,0
2017-03-07,155.83,156.11,155.83,156.04,332,0
2017-03-15,159.17,159.2,159.14,159.2,2148,0
2017-03-30,161.62,161.62,161.62,161.62,119,0
2017-03-31,161.35,161.35,161.35,161.35,125,0
2017-04-05,161.11,161.25,161.11,161.11,390,0
2017-04-06,168.78,171.42,168.78,170.19,2573,0
2017-04-07,171.41,171.41,169.23,169.23,504,0
2017-04-10,168.86,168.86,168.86,168.86,598,0
2017-04-11,170.69,170.69,170.69,170.69,289,0
2017-04-17,170,170.01,170,170.01,661,0
2017-04-19,171.03,171.06,170.66,170.67,2586,0
2017-04-21,170.48,170.48,170.48,170.48,416,0
2017-04-24,171.78,171.78,171.76,171.78,812,0
2017-04-26,169.23,169.23,169,169,706,0
2017-04-28,170.45,170.45,170.45,170.45,135,0
2017-05-05,175.85,175.85,175.85,175.85,159,0
2017-05-08,176.63,178.59,176.63,178.59,322,0
2017-05-16,180.83,181.27,180.83,181.27,265,0
2017-05-17,180.46,180.46,180.45,180.45,263,0
2017-05-23,181.17,181.17,181.04,181.04,451,0
2017-05-24,176.94,177.61,176.84,177.61,408,0
2017-05-25,179.85,180.76,179.85,180.76,229,0
2017-06-01,182.59,182.59,182.59,182.59,330,0
2017-06-02,184.6,184.64,184.57,184.64,2009,0
2017-06-05,181.73,181.78,181.73,181.78,834,0
2017-06-07,184.28,184.28,184.28,184.28,502,0
2017-06-08,181.75,181.75,181.75,181.75,140,0
2017-06-12,179.59,179.59,179.59,179.59,172,0
2017-06-14,179.17,179.17,179.17,179.17,628,0
2017-06-16,179.17,179.17,179.17,179.17,1776,0
2017-06-23,183.82,183.82,183.82,183.82,110,0
2017-06-26,183.48,183.48,183.48,183.48,307,0
2017-06-27,181.07,181.07,181.07,181.07,141,0
2017-06-28,183.78,183.78,183.16,183.16,1883,0
2017-06-29,193.11,194.42,193.11,193.26,590,0
2017-06-30,193.71,193.71,193.71,193.71,259,0
2017-07-03,191.32,191.32,191.32,191.32,101,0
2017-07-07,192.57,192.57,192.57,192.57,100,0
2017-07-12,194.19,197.48,194.19,197.48,1420,0
2017-07-17,198.25,198.25,198.25,198.25,119,0
2017-07-21,196.76,196.76,196.76,196.76,101,0
2017-08-03,194.73,194.73,192.85,192.85,599,0
2017-08-04,192.68,192.68,192.68,192.68,100,0
2017-08-07,193.5,194.58,193.5,194.58,642,0
2017-08-21,196.55,196.84,196.55,196.84,305,0
2017-08-24,196.55,196.55,190.88,196.36,2659,0
2017-09-06,200.86,201.57,200.86,201.57,236,0
2017-09-22,201.05,201.47,201.05,201.47,200,0
2017-09-26,197.97,197.97,197.68,197.71,712,0
2017-10-06,207.56,208.86,207.56,208.86,598,0
2017-10-10,207.44,208.61,206.84,208.2,1522,0
2017-10-12,207.09,207.09,207.09,207.09,401,0
2017-10-18,212.08,212.08,212.04,212.04,221,0
2017-10-19,212.04,212.08,212.04,212.08,421,0
2017-10-25,211.29,212.34,211.29,212.34,250,0
2017-10-31,215.01,218.13,215.01,218.12,979,0
