Date,Open,High,Low,Close,Volume,OpenInt
2012-03-22,39.5,39.7,39.4,39.5,16037,0
2012-03-23,39.5,39.5,39.4,39.4,28777,0
2012-03-26,39.4,39.5,39.3,39.35,54958,0
2012-03-27,39.8,39.8,39.11,39.35,47297,0
2012-03-28,39.3,39.4,39,39,9304,0
2012-03-29,38.95,39.41,38.85,38.9,8069,0
2012-03-30,38.8,38.8,38,38.11,14404,0
2012-04-02,38.3,38.46,38.21,38.45,6751,0
2012-04-03,38.95,40,38.9,39.8,46612,0
2012-04-04,39.95,41.1,39.9,40.89,65040,0
2012-04-05,41.42,46,41.15,43.2,159635,0
2012-04-09,43.5,43.8,43.32,43.69,59112,0
2012-04-10,44.25,45.4,43.74,45.13,90062,0
2012-04-11,44.98,49,44.56,47.28,88472,0
2012-04-12,48,49.9,46.5,47.8,73759,0
2012-04-13,48.1,49.47,47.76,48.17,45306,0
2012-04-16,48,48.56,46,46.47,42402,0
2012-04-17,46.51,46.73,43.51,44.19,57224,0
2012-04-18,42.97,43.04,40.99,42.1,64457,0
2012-04-19,40.01,43.97,40.01,43.83,71666,0
2012-04-20,45,45.5,44.25,44.53,32155,0
2012-04-23,45.14,45.18,44.45,44.69,20394,0
2012-04-24,44.99,44.99,44.01,44.03,39677,0
2012-04-25,44.7,44.72,43.6,44.14,21682,0
2012-04-26,44.5,44.5,43.91,43.92,14844,0
2012-04-27,43.95,44.5,43.92,44.39,9172,0
2012-04-30,44.4,44.65,44.03,44.08,14648,0
2012-05-01,44.01,44.5,44.01,44.32,16047,0
2012-05-02,44.7,44.7,43.51,43.95,24007,0
2012-05-03,43.5,43.7,41.5,41.84,78316,0
2012-05-04,41.6,41.84,41,41.71,33826,0
2012-05-07,41.51,41.7,41.44,41.6,30717,0
2012-05-08,41.7,43.46,41.5,41.9,31590,0
2012-05-09,42.11,42.66,41.85,41.99,11767,0
2012-05-10,42.25,42.45,41.69,42,16306,0
2012-05-11,42.09,42.14,40,41.68,62829,0
2012-05-14,41.75,42,41.26,41.99,25672,0
2012-05-15,42,42.48,41.52,41.52,12559,0
2012-05-16,41.52,42.12,40.82,41.2,27104,0
2012-05-17,41.52,41.52,40.49,40.81,20097,0
2012-05-18,40.24,42.2,40.24,41.11,47564,0
2012-05-21,41.4,41.4,40.57,40.77,21803,0
2012-05-22,41,41.85,40.85,41.26,32558,0
2012-05-23,41.35,41.6,40.65,41.29,28247,0
2012-05-24,41.85,41.85,40.72,40.72,6579,0
2012-05-25,40.5,40.5,38.01,39.43,40619,0
2012-05-29,38.97,39.09,37.29,37.91,124437,0
2012-05-30,37.25,37.82,36.6,37.25,117482,0
2012-05-31,36.88,37,34.85,37,190306,0
2012-06-01,36.92,36.92,35.64,35.82,46712,0
2012-06-04,34.88,35.96,34.84,35.95,53830,0
2012-06-05,35.7,35.99,35.55,35.55,31282,0
2012-06-06,35.89,36.49,35.7,36.24,34644,0
2012-06-07,36.31,37.11,35.92,36.55,34560,0
2012-06-08,36.7,38.18,36.59,37.89,55137,0
2012-06-11,38.11,39.66,38.11,39.19,64520,0
2012-06-12,39.2,39.2,37.71,38.22,28087,0
2012-06-13,37.35,38.49,37.23,37.54,8739,0
2012-06-14,37.43,37.7,36.59,36.6,11065,0
2012-06-15,36.5,37,36.5,36.99,12886,0
2012-06-18,36.86,38.17,36.65,37.14,12702,0
2012-06-19,37,38.25,36.75,37.23,15188,0
2012-06-20,38,38.14,37.42,37.82,11799,0
2012-06-21,37.95,37.95,36.9,36.99,12897,0
2012-06-22,37,37.34,36.99,36.99,3900,0
2012-06-25,36.38,36.67,35.83,35.96,16416,0
2012-06-26,35.96,37.21,35.96,36.01,16738,0
2012-06-27,36.17,36.6,35.8,36.2,16311,0
2012-06-28,36.25,36.98,36.2,36.89,12154,0
2012-06-29,37.05,37.76,36.75,37.07,25923,0
2012-07-02,37.02,37.31,36.64,36.87,16262,0
2012-07-03,37.1,37.24,36.29,36.54,15530,0
2012-07-05,36.38,37.26,36.05,37.22,13390,0
2012-07-06,37.06,37.06,36.39,36.53,11372,0
2012-07-09,36.35,36.51,36.19,36.45,4649,0
2012-07-10,36.3,37.76,36.3,37.13,22210,0
2012-07-11,36.83,36.96,36.5,36.75,5970,0
2012-07-12,36.82,36.95,36.62,36.95,5225,0
2012-07-13,37.1,37.1,36.5,36.76,3900,0
2012-07-16,36.52,36.64,35.6,35.74,15700,0
2012-07-17,35.6,35.93,35.5,35.74,13124,0
2012-07-18,35.7,35.86,35.58,35.69,6156,0
2012-07-19,36.31,37.86,36.31,36.59,47517,0
2012-07-20,36.36,37.25,35.88,36.94,16531,0
2012-07-23,36.42,44.8,36.42,36.75,13265,0
2012-07-24,37,38.13,36.92,37.98,21663,0
2012-07-25,38.1,39.3,38.1,39.3,30071,0
2012-07-26,40,40.21,39.45,39.54,28017,0
2012-07-27,40,40,39.1,39.92,10360,0
2012-07-30,39.55,40.21,39.55,40.1,19011,0
2012-07-31,40.85,40.85,40.06,40.7,17723,0
2012-08-01,41.59,41.59,40.85,40.85,12580,0
2012-08-02,40.83,40.83,40.68,40.74,1414,0
2012-08-03,41,41.13,40.48,41,17073,0
2012-08-06,41.33,41.86,40.95,41.41,68973,0
2012-08-07,40.7,42,40.29,41,58814,0
2012-08-08,41.36,43.25,39.58,40.66,11000,0
2012-08-09,40.67,41.23,40.67,40.95,27193,0
2012-08-10,40.73,41.52,40.73,40.97,6890,0
2012-08-13,40.34,40.36,39.25,39.51,104609,0
2012-08-14,39.5,39.5,39.25,39.46,123449,0
2012-08-15,39.49,39.58,39.36,39.5,35232,0
2012-08-16,39.71,39.99,39.52,39.6,72866,0
2012-08-17,40,40.42,39.69,40.4,8837,0
2012-08-20,40.2,41.95,39.91,41.75,57874,0
2012-08-21,41.82,41.99,41.04,41.81,21558,0
2012-08-22,41.65,42.47,41.21,42.25,35409,0
2012-08-23,42.1,42.4,41.78,42.02,12853,0
2012-08-24,41.86,42.45,41.77,41.83,18592,0
2012-08-27,41.85,42.05,41.69,41.79,8641,0
2012-08-28,41.5,42.22,41.29,41.44,71368,0
2012-08-29,41.5,41.81,41.36,41.55,55922,0
2012-08-30,41.66,42,41.5,41.76,39011,0
2012-08-31,41.6,42.92,41.6,42.74,32832,0
2012-09-04,43,44.01,42.78,43.43,92680,0
2012-09-05,43.21,44.29,43.21,43.93,78068,0
2012-09-06,44,44.15,43,43.25,26088,0
2012-09-07,43.43,44,43,43.45,32210,0
2012-09-10,43.58,43.87,43.01,43.44,15666,0
2012-09-11,43.6,43.6,43.2,43.35,13350,0
2012-09-12,43.2,43.44,42.75,42.98,23751,0
2012-09-13,42.85,43.4,42.63,43.4,19189,0
2012-09-14,43.25,43.29,42.55,43.27,9168,0
2012-09-17,43.5,44.25,43.3,44.24,29100,0
2012-09-18,44.05,44.15,43.83,43.94,18710,0
2012-09-19,44,45.64,43.83,45.45,52653,0
2012-09-20,45.26,46.93,45.26,46.7,58477,0
2012-09-21,46.7,46.7,46,46.35,21568,0
2012-09-24,46,46,45.31,45.72,50186,0
2012-09-25,45.3,45.61,45,45.01,17200,0
2012-09-26,49.07,49.07,44.9,44.92,6511,0
2012-09-27,44.85,45.4,44.85,45.34,6280,0
2012-09-28,45.28,45.88,45.11,45.69,8747,0
2012-10-01,45.7,46,45.6,45.76,3090,0
2012-10-02,45.55,45.69,45.38,45.4,4788,0
2012-10-03,45.25,45.93,45.18,45.77,10310,0
2012-10-04,45.9,46.46,45.56,46.15,24077,0
2012-10-05,45.87,46.45,45.78,46.14,17680,0
2012-10-08,46.41,46.46,45.84,46.01,12660,0
2012-10-09,46.2,46.43,46,46.39,2974,0
2012-10-10,46.31,46.35,46,46.08,6440,0
2012-10-11,46.15,46.2,45.85,46.1,13359,0
2012-10-12,46.17,46.44,46.08,46.11,2673,0
2012-10-15,46.05,46.45,45.85,46.18,11154,0
2012-10-16,46,46.39,46,46.1,12727,0
2012-10-17,45.92,46.25,45.92,46.21,4928,0
2012-10-18,46.29,46.4,46.1,46.12,4249,0
2012-10-19,46.1,46.19,46.1,46.11,2582,0
2012-10-22,46.01,46.29,46,46.1,6983,0
2012-10-23,46.1,46.31,46.03,46.19,10402,0
2012-10-24,46.2,46.45,45.68,46.39,37809,0
2012-10-25,46.19,46.61,46.19,46.4,6533,0
2012-10-26,46.34,46.46,45.96,46.34,17205,0
2012-10-31,46.33,46.55,45.96,46.25,12517,0
2012-11-01,46.5,46.53,46.16,46.4,5613,0
2012-11-02,46.09,46.79,46.06,46.79,4584,0
2012-11-05,46.58,46.75,46.3,46.3,6600,0
2012-11-06,46.24,46.96,46.05,46.96,30937,0
2012-11-07,46.51,46.65,46.28,46.65,11472,0
2012-11-08,46.76,46.81,46.4,46.51,9067,0
2012-11-09,46.33,46.48,46.14,46.41,18658,0
2012-11-12,46.5,46.81,46.17,46.49,30044,0
2012-11-13,46.32,46.33,46.05,46.31,7255,0
2012-11-14,46.51,46.51,45.95,46,45044,0
2012-11-15,45.98,46.46,45.45,45.81,25957,0
2012-11-16,45.63,46.1,45.63,46.1,3400,0
2012-11-19,46.47,46.5,45.82,46.4,16652,0
2012-11-20,46.35,46.5,45.94,46.08,15019,0
2012-11-21,45.9,46.18,45.9,46.15,6883,0
2012-11-23,46.11,46.5,46.11,46.5,700,0
2012-11-26,46.5,46.5,45.99,46.06,15070,0
2012-11-27,46,46.35,45.99,46.12,3160,0
2012-11-28,46.02,46.19,46,46.05,7100,0
2012-11-29,46.15,46.35,46.15,46.19,17299,0
2012-11-30,46.19,46.31,46.13,46.31,9723,0
2012-12-03,46.32,46.34,46,46.17,5182,0
2012-12-04,46.04,46.09,45.5,45.95,9945,0
2012-12-05,45.5,46.29,45.5,46,18594,0
2012-12-06,45.74,45.91,44,45.32,40130,0
2012-12-07,45.3,46.15,45,46.15,24556,0
2012-12-10,46.05,47.92,46.05,47.89,147087,0
2012-12-11,47.81,48.95,47.38,48,34474,0
2012-12-12,48.28,49.04,48,48.91,31967,0
2012-12-13,48.9,48.96,48.38,48.73,20808,0
2012-12-14,48.71,49,47.8,47.8,34890,0
2012-12-17,47.74,48.25,47.74,47.93,5003,0
2012-12-18,48.1,48.6,48.1,48.46,11329,0
2012-12-19,48.58,48.71,48.1,48.69,12243,0
2012-12-20,48.4,48.4,47,48.25,26892,0
2012-12-21,48.48,48.5,48.02,48.3,14061,0
2012-12-24,48.08,48.35,48.08,48.35,4832,0
2012-12-26,48.26,48.34,47.95,48.1,8360,0
2012-12-27,48.64,48.64,48,48.08,10907,0
2012-12-28,48.05,48.15,47.78,48.15,17695,0
2012-12-31,47.86,48.5,47.86,48.48,33457,0
2013-01-02,48.5,49.5,48.5,48.79,23355,0
2013-01-03,48.8,49.07,48.8,49.07,1007,0
2013-01-04,49.3,50,49.11,49.64,24502,0
2013-01-07,49.75,49.75,49.28,49.68,7418,0
2013-01-08,49.4,49.71,49.21,49.44,14550,0
2013-01-09,49.63,49.63,49.38,49.5,3244,0
2013-01-10,49.72,49.77,49.26,49.29,2500,0
2013-01-11,49.03,49.09,48.14,48.3,2000,0
2013-01-14,48.18,48.3,47.51,47.97,6248,0
2013-01-15,48.05,48.19,47.95,48.11,4200,0
2013-01-16,48.05,48.73,47.95,48.01,2700,0
2013-01-17,47.91,48.19,47.9,48.18,10145,0
2013-01-18,48.05,48.05,47.8,48.05,3422,0
2013-01-22,47.95,47.95,47.56,47.8,6403,0
2013-01-23,47.99,47.99,47.17,47.17,18000,0
2013-01-24,47,47.18,46.55,46.74,37607,0
2013-01-25,46.6,46.82,46.13,46.2,11779,0
2013-01-28,46.47,46.47,45.8,46.21,27316,0
2013-01-29,46.25,46.25,46.05,46.05,1861,0
2013-01-30,46.3,46.44,46.05,46.4,6545,0
2013-01-31,46.29,46.63,46.2,46.63,2673,0
2013-02-01,46.87,49.19,46.85,48.76,8395,0
2013-02-04,48.75,49.28,48.2,48.49,11423,0
2013-02-05,49.63,51.61,49.63,50.4,53914,0
2013-02-06,50.4,50.5,50.02,50.46,12571,0
2013-02-07,50.47,50.8,50.23,50.55,11973,0
2013-02-08,52.05,53.28,51,51.96,102935,0
2013-02-11,51.88,52.95,51.82,52.84,54995,0
2013-02-12,53.16,53.36,52.32,53.36,71734,0
2013-02-13,53,53.5,53,53.35,57657,0
2013-02-14,53.25,53.49,53,53.4,30733,0
2013-02-15,53.4,53.8,53.3,53.53,43273,0
2013-02-19,53.3,53.57,52.72,53.3,40276,0
2013-02-20,53.28,53.5,52.97,53.49,19557,0
2013-02-21,53.45,53.5,53.2,53.41,26441,0
2013-02-22,53.5,54.73,53.07,54.4,36413,0
2013-02-25,54.54,55.49,54.5,55.17,21304,0
2013-02-26,55,55,53.8,54.56,15168,0
2013-02-27,54.65,56,53.9,55.74,33323,0
2013-02-28,56,57.97,56,57.04,43601,0
2013-03-01,57.38,57.83,57.3,57.42,36558,0
2013-03-04,57.45,57.92,57.45,57.55,52939,0
2013-03-05,57.74,57.74,57.38,57.46,24751,0
2013-03-06,57.25,57.42,56.61,56.84,12624,0
2013-03-07,56.61,57.77,56.61,57.65,34950,0
2013-03-08,57.5,58,57.07,57.95,20995,0
2013-03-11,57.39,59,57.39,58.64,19160,0
2013-03-12,58.94,59,58.62,58.9,67233,0
2013-03-13,58.63,59,58.62,59,9200,0
2013-03-14,58.79,58.89,58,58.79,21510,0
2013-03-15,58.78,58.92,58.21,58.92,11896,0
2013-03-18,58.23,58.85,58.13,58.73,22182,0
2013-03-19,58.85,59,58.73,58.77,12857,0
2013-03-20,58.81,59.24,58.81,59.1,97816,0
2013-03-21,58.9,59.41,58.84,59.31,16465,0
2013-03-22,59.19,59.74,59.02,59.04,57224,0
2013-03-25,59.19,59.49,58.9,59.1,42687,0
2013-03-26,58.99,59.2,58.8,59.06,30372,0
2013-03-27,58.79,59.09,58.41,58.9,24110,0
2013-03-28,58.55,58.74,58.55,58.69,9561,0
2013-04-01,58.6,59.02,58.17,58.64,26622,0
2013-04-02,59.35,59.35,58.38,58.77,18665,0
2013-04-03,58.79,59,58.32,58.6,29104,0
2013-04-04,58.39,58.98,58.25,58.98,37481,0
2013-04-05,58.8,58.8,57.91,58.44,8872,0
2013-04-08,58.39,58.39,58,58.3,8089,0
2013-04-09,58.39,58.69,58,58.28,4806,0
2013-04-10,57.98,58.24,57.6,58.05,13594,0
2013-04-11,57.9,58,57.2,57.97,29302,0
2013-04-12,58.26,58.26,57.75,57.98,5878,0
2013-04-15,58.28,59,58.01,58.5,15708,0
2013-04-16,58.39,58.53,57.94,58.3,11611,0
2013-04-17,57.85,58.34,57.8,58.03,8927,0
2013-04-18,58.2,58.39,58.07,58.18,11021,0
2013-04-19,58.09,58.14,57.58,58.01,4490,0
2013-04-22,58.23,58.58,58,58.31,12718,0
2013-04-23,58.39,58.5,58.3,58.36,27235,0
2013-04-24,58.39,59.44,58.3,59.4,31652,0
2013-04-25,59.5,59.5,59.07,59.22,15111,0
2013-04-26,59.49,59.5,59.06,59.3,7093,0
2013-04-29,59.22,59.5,59.05,59.47,6837,0
2013-04-30,59.5,61.39,59.49,60.5,47672,0
2013-05-01,60.25,60.86,60.03,60.5,15003,0
2013-05-02,60.83,61.74,60.83,61.3,40973,0
2013-05-03,61.41,61.66,61.2,61.62,29130,0
2013-05-06,62.11,62.11,61.36,61.56,26851,0
2013-05-07,61.6,61.6,61.45,61.59,20590,0
2013-05-08,61.6,61.73,61.59,61.69,25775,0
2013-05-09,61.65,63.01,61.51,62.02,16536,0
2013-05-10,62.44,62.77,62.03,62.03,8381,0
2013-05-13,62.58,62.79,62.5,62.54,16959,0
2013-05-14,62.5,62.67,62.08,62.24,26485,0
2013-05-15,62.24,62.7,62.05,62.29,25266,0
2013-05-16,62.57,62.95,62.56,62.86,9325,0
2013-05-17,62.89,64.24,62.89,63.97,32917,0
2013-05-20,64,64,63.26,63.74,21070,0
2013-05-21,63.23,64,63.23,63.98,26896,0
2013-05-22,63.8,63.99,63.43,63.82,16677,0
2013-05-23,63.25,63.8,62.87,63.22,16242,0
2013-05-24,63,63,57.91,60.42,100725,0
2013-05-28,60.24,61.09,59,59.3,47566,0
2013-05-29,58.91,58.91,57.91,57.95,29799,0
2013-05-30,57.91,58.25,56.6,57.8,28368,0
2013-05-31,57.8,58.9,57.67,58.5,8973,0
2013-06-03,59,59,57.63,58.37,18840,0
2013-06-04,57.5,58,57.43,57.88,19183,0
2013-06-05,57.8,57.99,57.51,57.51,2921,0
2013-06-06,57.53,57.75,57.12,57.2,9685,0
2013-06-07,57.27,57.67,57.16,57.22,10744,0
2013-06-10,57,58,57,58,17829,0
2013-06-11,57.57,58.71,57.19,58.34,7109,0
2013-06-12,58.2,58.48,58.06,58.4,3066,0
2013-06-13,58.26,58.4,58.02,58.02,7099,0
2013-06-14,58.29,58.3,57.5,58.3,11437,0
2013-06-17,58.03,58.24,57.75,58.05,2292,0
2013-06-18,57.99,57.99,57,57.58,12990,0
2013-06-19,57.41,57.94,57,57.57,3902,0
2013-06-20,57.43,57.6,56.6,56.6,10912,0
2013-06-21,57.21,57.21,55.1,55.1,8172,0
2013-06-24,55,55,53.56,54.1,31170,0
2013-06-25,53.94,54.42,53.9,54.23,10767,0
2013-06-26,54.17,54.33,53.77,54.03,29011,0
2013-06-27,53.86,54.8,53.8,54.79,21100,0
2013-06-28,54.74,56.16,54.74,55.9,20070,0
2013-07-01,56.4,56.99,56.4,56.63,9201,0
2013-07-02,56.95,57.08,56.5,56.9,5411,0
2013-07-03,56.96,58.44,56.87,57.95,10735,0
2013-07-05,58.38,58.48,57.62,58,6235,0
2013-07-08,57.98,58.37,57.66,57.73,5297,0
2013-07-09,58.07,58.5,57.66,58.5,4171,0
2013-07-10,58.5,58.5,57.92,58.26,19336,0
2013-07-11,58.15,59,58.15,58.76,7094,0
2013-07-12,59.19,59.54,59,59.36,18004,0
2013-07-15,60.25,60.39,59.48,59.72,20260,0
2013-07-16,60.24,60.24,59.59,59.98,14000,0
2013-07-17,59.97,60.25,59.59,59.65,3137,0
2013-07-18,59.65,60.18,59.59,59.67,28710,0
2013-07-19,59.65,60,59.61,59.99,12898,0
2013-07-22,60.09,60.25,59.79,60.21,8928,0
2013-07-23,60.01,60.98,59.91,60.49,12615,0
2013-07-24,60.84,61,60.41,61,5788,0
2013-07-25,61,62.78,60.98,62.78,15052,0
2013-07-26,62.44,63,62.05,62.97,8804,0
2013-07-29,63,66.83,62.95,65.91,57523,0
2013-07-30,66.1,66.22,64.54,65.35,14501,0
2013-07-31,65.49,65.92,65.38,65.51,7133,0
2013-08-01,65.9,66,65.44,65.7,62346,0
2013-08-02,66.5,66.51,65.8,65.8,49525,0
2013-08-05,65.6,66,65.5,65.79,41306,0
2013-08-06,65.8,66,65.52,65.66,14373,0
2013-08-07,65.88,65.9,65.26,65.39,17736,0
2013-08-08,65,65,63.19,64.06,35999,0
2013-08-09,63.51,65.06,63.51,64.21,13197,0
2013-08-12,64.25,64.25,63,63.18,23680,0
2013-08-13,62.77,63.67,62.17,63.39,15174,0
2013-08-14,63.25,64.34,63.17,64.3,9219,0
2013-08-15,64.6,64.89,62.78,64.71,11179,0
2013-08-16,64.91,65.95,64.65,65,22443,0
2013-08-19,65,65.63,64.37,65.2,20419,0
2013-08-20,65.12,65.89,64.76,65.79,21775,0
2013-08-21,65.87,65.89,65.3,65.53,6554,0
2013-08-22,65.66,65.87,64.8,65.03,23803,0
2013-08-23,65,65.49,64.8,64.8,6593,0
2013-08-26,65.3,65.42,64.67,65.28,10565,0
2013-08-27,65.15,65.55,64.19,64.52,16872,0
2013-08-28,64.45,64.92,64.32,64.8,14717,0
2013-08-29,64.91,65.6,64.91,65.42,37999,0
2013-08-30,65.25,66.31,65.25,65.8,9420,0
2013-09-03,66.21,66.65,65.95,66.65,15693,0
2013-09-04,66.89,67.47,66.71,67.25,48806,0
2013-09-05,67.45,67.94,67.25,67.93,95274,0
2013-09-06,67.51,69.9,67.51,69.69,60713,0
2013-09-09,69.69,69.9,69.41,69.89,30441,0
2013-09-10,69.89,70.68,69.8,70.13,18886,0
2013-09-11,70.15,70.32,69.85,70.06,11967,0
2013-09-12,69.3,70.29,69.29,70.22,12036,0
2013-09-13,69.53,70.25,69.53,70.24,15159,0
2013-09-16,70.29,70.29,67.2,68.08,49287,0
2013-09-17,67.66,69.7,67.5,68.99,16784,0
2013-09-18,69.15,69.49,68.55,68.78,27860,0
2013-09-19,69.19,69.97,69.06,69.96,6578,0
2013-09-20,69.53,69.63,68.92,68.92,56350,0
2013-09-23,68.9,69.5,68.32,69.29,86357,0
2013-09-24,69.5,69.76,68.93,69.51,24019,0
2013-09-25,69.86,70.09,69.5,69.73,17807,0
2013-09-26,69.55,74.35,69,73.8,191215,0
2013-09-27,73.8,73.8,72.02,73.02,63773,0
2013-09-30,72.66,76.33,72.56,76,93413,0
2013-10-01,75.45,77.5,75.45,77.5,31249,0
2013-10-02,77,77.69,76.8,77.69,10458,0
2013-10-03,77.65,78.23,76.53,77.51,35286,0
2013-10-04,77.14,78.74,77.14,78.73,8264,0
2013-10-07,78.45,78.45,76.9,77.7,15657,0
2013-10-08,76.64,78.25,75,75.22,32539,0
2013-10-09,75,76,74,76,25598,0
2013-10-10,76,77.86,75.54,77.1,23139,0
2013-10-11,77.9,78.2,76.95,78.03,14254,0
2013-10-14,77.76,78.14,77.51,78.09,10165,0
2013-10-15,77.5,78.12,77.5,77.85,3647,0
2013-10-16,77.6,78.74,77,78.62,18541,0
2013-10-17,78.62,79,78.51,78.51,6556,0
2013-10-18,78.81,78.99,78.26,78.88,2641,0
2013-10-21,78.02,78.95,78.01,78.2,6175,0
2013-10-22,78.65,79.45,78.05,79.11,15595,0
2013-10-23,79.01,79.42,79,79.19,22370,0
2013-10-24,79,79.44,79,79.36,28239,0
2013-10-25,79.44,79.62,79.21,79.21,5310,0
2013-10-28,79.21,79.35,78.69,79.04,10215,0
2013-10-29,78.62,78.62,77.54,78.11,20042,0
2013-10-30,78.24,79.19,78.2,78.4,11514,0
2013-10-31,78.1,79,78.1,78.35,8596,0
2013-11-01,78.38,78.5,76.4,77.6,17036,0
2013-11-04,77.6,78.61,77.6,78.13,3366,0
2013-11-05,78.42,79.06,78.42,78.77,8626,0
2013-11-06,78.52,79.49,78.52,78.58,30884,0
2013-11-07,78.53,79.22,78.24,78.67,5669,0
2013-11-08,78.52,79.1,78.52,78.79,6868,0
2013-11-11,79,79.63,79,79.3,10929,0
2013-11-12,79.65,79.96,79.3,79.33,10307,0
2013-11-13,80.53,90.88,80.14,89.24,42237,0
2013-11-14,88.6,92.23,87.05,87.92,29452,0
2013-11-15,88.47,89,87,88.66,11749,0
2013-11-18,88.97,91.67,88.97,89.18,16445,0
2013-11-19,89.79,91.2,87.86,89.09,10271,0
2013-11-20,88.28,88.51,87.55,88.51,4485,0
2013-11-21,88.51,89.03,87.24,88.72,14857,0
2013-11-22,89.43,91,87.91,89.57,6369,0
2013-11-25,94.88,96.75,92.3,95.77,32599,0
2013-11-26,94.26,96.25,94.01,95.1,21773,0
2013-11-27,94.5,95.5,94.5,94.54,8971,0
2013-11-29,94.98,95.5,94.45,95,9364,0
2013-12-02,95,97.22,95,95.66,27846,0
2013-12-03,96.26,96.48,94.82,94.86,6932,0
2013-12-04,95.5,96.3,94.95,95.88,23817,0
2013-12-05,96.21,96.74,94.93,95.75,4865,0
2013-12-06,95.55,97.17,95.01,96.89,15039,0
2013-12-09,96.79,98.84,96.78,98.61,30045,0
2013-12-10,98.66,99.97,96.82,99,26605,0
2013-12-11,99.55,99.55,96.16,96.85,12788,0
2013-12-12,96.95,97.77,96.48,97.25,18148,0
2013-12-13,96.52,97.75,96.5,96.97,9955,0
2013-12-16,96.22,97,96.22,96.96,12289,0
2013-12-17,96.97,96.97,93.6,94.97,27912,0
2013-12-18,94.75,95.5,93,95,49303,0
2013-12-19,95,95.5,94.02,94.44,32360,0
2013-12-20,94.4,96.5,94.12,95.7,83444,0
2013-12-23,99.5,99.5,95.7,97.2,49473,0
2013-12-24,97,98,97,97.49,40544,0
2013-12-26,97.5,99.82,97.5,98.56,40095,0
2013-12-27,98.06,99.29,96.82,97.6,17043,0
2013-12-30,97.85,99.12,97.62,99.05,23747,0
2013-12-31,99.12,99.4,98.3,98.9,10268,0
2014-01-02,98.5,98.98,98.2,98.52,10626,0
2014-01-03,98.8,101.49,98.55,101.3,49703,0
2014-01-06,100.36,101.74,100.36,101.74,25714,0
2014-01-07,101.74,104.33,101.73,104.31,96389,0
2014-01-08,104.31,108.75,104.31,107.05,118977,0
2014-01-09,107.33,109.12,106.43,108.07,47713,0
2014-01-10,108.89,108.89,105.22,107.73,38126,0
2014-01-13,108.29,109.18,103.1,105.62,63773,0
2014-01-14,105.25,107.32,102.85,105.5,67394,0
2014-01-15,105.22,106.27,103.6,105.19,51023,0
2014-01-16,104.6,105.5,101.16,104.94,46387,0
2014-01-17,104.22,105.78,104.05,105.78,48936,0
2014-01-21,106.84,107.78,103.96,105.26,69946,0
2014-01-22,104.94,105.39,103.58,104.35,28215,0
2014-01-23,103.32,104.74,100.51,101.96,41931,0
2014-01-24,101.4,104.15,99.5,103.84,73276,0
2014-01-27,104.52,104.52,99.48,101,67451,0
2014-01-28,100.69,103.81,100.3,102.98,69338,0
2014-01-29,103.85,104.98,101.15,102.69,68773,0
2014-01-30,102.7,103.81,101.25,102.96,41228,0
2014-01-31,102.05,102.53,101.28,101.96,26999,0
2014-02-03,102.35,103.8,98.56,99.5,55284,0
2014-02-04,100.41,100.74,98.62,99.98,37886,0
2014-02-05,100.18,102.71,98.05,102.7,61028,0
2014-02-06,103.29,104.42,103,104.42,68237,0
2014-02-07,104.46,107.38,104.25,106.69,74597,0
2014-02-10,107.22,109.68,106.72,108.95,78733,0
2014-02-11,114.52,115.93,110.4,112.68,111539,0
2014-02-12,112.69,114.48,111.81,112.35,72970,0
2014-02-13,112.5,114.54,111.71,114.04,52876,0
2014-02-14,113.83,114.43,113.45,113.78,52576,0
2014-02-18,113.01,114.97,112.5,112.54,63098,0
2014-02-19,112.84,113.13,111.69,112.23,53959,0
2014-02-20,112.15,113.89,111.86,112.99,46749,0
2014-02-21,113.22,113.36,112.69,113.19,25245,0
2014-02-24,113.73,114,112.6,113.49,32233,0
2014-02-25,113.09,113.5,111.62,112.09,19166,0
2014-02-26,112.5,112.5,111.7,112.04,41765,0
2014-02-27,111.6,112.28,111.34,111.9,41848,0
2014-02-28,112.08,112.88,110.32,111.61,38567,0
2014-03-03,110,111.99,108.22,111.67,33398,0
2014-03-04,112.64,114,112.53,112.84,47822,0
2014-03-05,112.99,113.2,111.7,112.84,34721,0
2014-03-06,112.66,112.99,109.28,110.82,53373,0
2014-03-07,110.85,111.97,109.1,111.31,18345,0
2014-03-10,111,111.98,109.82,110.85,15122,0
2014-03-11,110.46,112.73,110.46,111.12,22584,0
2014-03-12,111.1,111.5,109.3,110.96,28991,0
2014-03-13,111.44,111.94,109.87,110,23152,0
2014-03-14,109.71,110.67,108.3,110,42495,0
2014-03-17,110.95,111.5,109.81,110.12,17520,0
2014-03-18,110.7,114.97,109.68,114.53,67222,0
2014-03-19,115,121.78,114.77,121.32,93956,0
2014-03-20,120.44,122.51,119.81,120.53,28386,0
2014-03-21,120.7,121,118.31,119.98,69116,0
2014-03-24,120.5,120.5,114.45,115.46,39908,0
2014-03-25,116.13,117.1,114.05,114.79,47259,0
2014-03-26,114.37,115,108.88,110.12,47300,0
2014-03-27,109.26,111.41,107.08,110.01,41961,0
2014-03-28,110.78,111.93,108.64,109.86,25027,0
2014-03-31,109.34,111.81,109.34,111,86758,0
2014-04-01,110.75,112.42,110.4,111.81,84036,0
2014-04-02,112.67,112.67,110.83,111.36,26372,0
2014-04-03,111.15,111.57,110.05,111.11,30546,0
2014-04-04,111.65,111.66,109.81,110.94,32947,0
2014-04-07,110.22,111,108.91,109.97,39639,0
2014-04-08,109.62,111.64,108.3,109.54,19548,0
2014-04-09,109.76,110.71,109.39,110.09,33933,0
2014-04-10,110.07,110.24,106,107.67,80511,0
2014-04-11,106.42,106.59,102.97,104.14,66822,0
2014-04-14,104.76,108.42,104.5,104.87,35311,0
2014-04-15,105.1,106.99,102.72,105.97,35273,0
2014-04-16,106.7,107.95,104.44,104.91,42202,0
2014-04-17,104.91,106.54,104.58,106.46,36370,0
2014-04-21,105.94,109.01,105.62,108.28,26494,0
2014-04-22,107.78,111.96,107.78,110.72,42641,0
2014-04-23,110.22,112.35,109.1,109.86,26547,0
2014-04-24,109.6,110.37,109.24,110.37,24063,0
2014-04-25,109.77,110.6,109.71,110.25,19011,0
2014-04-28,110.5,113.45,109.74,112.72,33839,0
2014-04-29,112.65,113.98,110.31,111.6,29744,0
2014-04-30,111.69,113.97,110.9,112.33,20354,0
2014-05-01,112.62,114.6,112.25,113.89,22285,0
2014-05-02,114.5,118.8,114.03,116.5,46477,0
2014-05-05,116.24,116.25,115.21,116.2,17991,0
2014-05-06,115.62,116.2,115.04,116.05,17350,0
2014-05-07,115.72,116.55,114.23,115.65,30612,0
2014-05-08,115.19,116.7,112.7,114.04,55119,0
2014-05-09,114.67,114.67,110.54,112,41989,0
2014-05-12,112.85,112.98,109.53,110.79,39840,0
2014-05-13,110,110,108.09,109.99,45166,0
2014-05-14,109.83,110.16,108.33,108.41,34033,0
2014-05-15,108.02,108.11,105.18,106.06,48109,0
2014-05-16,105.69,106.79,105.25,106.24,35717,0
2014-05-19,105,108.78,105,106.03,56345,0
2014-05-20,106.2,111.57,105.6,108.7,59479,0
2014-05-21,109.65,110.95,106.22,107.96,49602,0
2014-05-22,108.52,111.33,107.72,109.84,52582,0
2014-05-23,109.76,111.24,107.4,108.32,25580,0
2014-05-27,108,108,105.41,106.07,24139,0
2014-05-28,105.42,107.35,103.33,106,53295,0
2014-05-29,106.48,109.4,105.59,106.92,61702,0
2014-05-30,106.98,107,105.78,106.54,42707,0
2014-06-02,106.82,106.88,103.51,103.8,108567,0
2014-06-03,104.14,106.97,103.66,106.33,29483,0
2014-06-04,106.49,108.32,105.55,107.85,118309,0
2014-06-05,108.34,109.84,105.45,109.09,123207,0
2014-06-06,109.17,110.05,107.97,109.75,81107,0
2014-06-09,109.09,112.2,109.09,110.59,89022,0
2014-06-10,110.5,111.6,110.06,111.58,111700,0
2014-06-11,110.98,111.6,110.64,111.5,84661,0
2014-06-12,111.25,111.46,110.7,110.7,202171,0
2014-06-13,111.18,111.65,109.99,111.65,63032,0
2014-06-16,111.16,111.6,110.25,110.67,40370,0
2014-06-17,110.98,112.71,110.24,112.71,38530,0
2014-06-18,112.21,112.21,109.11,109.87,46127,0
2014-06-19,110.42,112.52,109.87,110.9,87473,0
2014-06-20,111.67,114.77,111.67,113.88,39141,0
2014-06-23,113.35,115,112.73,113.07,17730,0
2014-06-24,111.8,112.57,110.5,112.14,60668,0
2014-06-25,111.8,114.7,111.75,113.92,56098,0
2014-06-26,113.23,119.29,113.23,118.28,101772,0
2014-06-27,118.75,138.67,118.75,137.97,227446,0
2014-06-30,136.93,140.49,134.99,140.24,119498,0
2014-07-01,140.2,144.42,139.51,141.98,109299,0
2014-07-02,142,146.64,140.56,143.03,100200,0
2014-07-03,142.67,144.19,141.7,141.7,56747,0
2014-07-07,142.21,145.26,138.18,141.77,63858,0
2014-07-08,141.71,145.97,136.31,145.45,105848,0
2014-07-09,145.69,146.64,143.47,144.49,61959,0
2014-07-10,144,145.7,142.03,145.3,75302,0
2014-07-11,148,148,144.92,145.75,48604,0
2014-07-14,146.63,149.89,145.81,149.31,82484,0
2014-07-15,148.77,148.99,143.18,144.38,48832,0
2014-07-16,145.15,147.66,140.36,143.39,92191,0
2014-07-17,143.39,143.39,139.08,140.49,39340,0
2014-07-18,141.47,145.62,140.12,145.24,43646,0
2014-07-21,145.51,145.98,143.05,143.51,26924,0
2014-07-22,142.98,148.44,142.98,145.51,47533,0
2014-07-23,147.89,149.79,145.04,145.8,40520,0
2014-07-24,145.77,146.99,144.51,144.71,35328,0
2014-07-25,145.46,145.46,142.98,143.44,32323,0
2014-07-28,144,144.81,140.56,141.86,59813,0
2014-07-29,141.38,142.98,138.03,140.99,58219,0
2014-07-30,140.73,146.7,140.57,145.33,109802,0
2014-07-31,145.91,146.37,140.62,141.26,64522,0
2014-08-01,141.71,144.75,140.57,144.16,61062,0
2014-08-04,145.58,145.58,140.23,142.53,47628,0
2014-08-05,142.53,142.53,140.25,141.98,29318,0
2014-08-06,141.94,142.56,136.98,137.98,51871,0
2014-08-07,138.67,140.17,135.36,138.45,66574,0
2014-08-08,134.58,149,130.45,145.42,192542,0
2014-08-11,144.89,148.46,143.59,146.54,53171,0
2014-08-12,149.37,150.68,145.46,148.13,97422,0
2014-08-13,149.34,154.17,149.06,152.97,143170,0
2014-08-14,152.5,157,151.31,153.65,96632,0
2014-08-15,154.11,157.78,153.25,155.04,140872,0
2014-08-18,156.8,158.25,150.3,154.08,166202,0
2014-08-19,154,156.15,151.44,152.35,162587,0
2014-08-20,152.43,153.45,149.83,152.01,63271,0
2014-08-21,152.1,154.61,151.05,154.61,53785,0
2014-08-22,153.91,161.93,153.91,161.48,112944,0
2014-08-25,162.88,164,158.71,161.22,71272,0
2014-08-26,161.38,162,160.03,160.53,56509,0
2014-08-27,159.57,163.95,159.57,162.12,107403,0
2014-08-28,162.49,163.94,160.3,160.73,87986,0
2014-08-29,160.52,165.3,160,161.16,151650,0
2014-09-02,160,163.98,159.31,159.75,235360,0
2014-09-03,160,162.05,159,159.73,257700,0
2014-09-04,159.24,160.38,155.75,156.54,193926,0
2014-09-05,156.06,156.89,153.8,155.49,47689,0
2014-09-08,155.47,156.66,153.65,154.98,39696,0
2014-09-09,154.3,155.29,151.52,152.33,72783,0
2014-09-10,152.11,158.5,152.11,157.4,135444,0
2014-09-11,157.64,157.64,154.55,156.49,38037,0
2014-09-12,155.81,156.52,153.73,154.78,98842,0
2014-09-15,154.13,155.08,151.22,151.34,63746,0
2014-09-16,150.67,156.77,150.67,156.47,28742,0
2014-09-17,156.67,159.65,155.81,158.8,186642,0
2014-09-18,158.51,162.44,158.3,159.92,58854,0
2014-09-19,159.69,161.49,157.79,159.21,24770,0
2014-09-22,159.13,162.29,155.05,157.79,180780,0
2014-09-23,157.23,159.35,155.04,155.13,35417,0
2014-09-24,155.14,158.45,155.14,157.84,59562,0
2014-09-25,157.03,158.15,152.39,152.72,57665,0
2014-09-26,152.58,159.76,152.58,158.86,127224,0
2014-09-29,157.5,158.55,152.5,154.76,173317,0
2014-09-30,155.06,156.75,152.62,153.86,81896,0
2014-10-01,153.19,153.19,148.03,149.91,75722,0
2014-10-02,149.23,150.79,147.27,148.98,69222,0
2014-10-03,150,153.44,150,152.93,80519,0
2014-10-06,154.08,154.54,151.34,152.38,199760,0
2014-10-07,148.83,151.99,143.5,150.06,180039,0
2014-10-08,150.47,150.71,143.33,148.21,77499,0
2014-10-09,147.53,149.98,145.04,145.39,89861,0
2014-10-10,145.39,148.95,141.62,141.7,222198,0
2014-10-13,140.79,143.49,136.9,136.91,71956,0
2014-10-14,138.68,140.75,135.18,136.24,62094,0
2014-10-15,131.1,136.56,131.01,135.48,178921,0
2014-10-16,136.47,141.3,132.15,138.89,245030,0
2014-10-17,140.36,144.62,135.21,141,171554,0
2014-10-20,141,142.82,139.68,140.98,141406,0
2014-10-21,142.59,145.48,140.37,145.07,50118,0
2014-10-22,145.57,147.63,145.1,145.97,97871,0
2014-10-23,145.76,148.12,145.75,146.26,105301,0
2014-10-24,147.32,150.8,146.5,150,191509,0
2014-10-27,150.22,152,147.98,149.19,41339,0
2014-10-28,149.5,151.37,146.78,151.27,268700,0
2014-10-29,151.04,154.17,151.04,152.73,55329,0
2014-10-30,152.66,159.5,152.66,157.7,241147,0
2014-10-31,160.5,162.75,157.98,161.94,214922,0
2014-11-03,161.9,161.9,159,159.86,46307,0
2014-11-04,159.66,161.75,158.75,161.66,49209,0
2014-11-05,161.87,163.34,159.85,163.24,97790,0
2014-11-06,163.37,166.1,162.31,164.24,83632,0
2014-11-07,164.05,166.58,161.31,162.13,102750,0
2014-11-10,165.33,168.99,152.62,154.56,149372,0
2014-11-11,155,155,146.21,150.04,170746,0
2014-11-12,150.57,152.11,148.55,149.67,130383,0
2014-11-13,149.65,149.65,145.01,146.13,96859,0
2014-11-14,146.29,147.1,144.02,146.81,104507,0
2014-11-17,147.36,148.93,146.54,147.19,89238,0
2014-11-18,147.99,149.83,147.1,148.66,230998,0
2014-11-19,148.72,149.36,145.2,146.48,89950,0
2014-11-20,146.07,146.07,143.53,144.41,85915,0
2014-11-21,145.09,145.63,142.05,143.24,87388,0
2014-11-24,142.82,144.46,141.63,141.95,52411,0
2014-11-25,142.27,144.9,140,141.94,71475,0
2014-11-26,142.06,144.49,142.06,144.34,70287,0
2014-11-28,143.34,144.57,142.97,143.49,20339,0
2014-12-01,142.98,144.11,142.22,143.56,90157,0
2014-12-02,143.86,144,142.28,143.59,52885,0
2014-12-03,143.97,147.7,142.95,143.56,42139,0
2014-12-04,144.65,145.16,143.13,143.66,46780,0
2014-12-05,144.63,145.3,143.92,145.25,70485,0
2014-12-08,145.25,146.21,144.78,145.37,65814,0
2014-12-09,145,145.37,142.77,144.84,67400,0
2014-12-10,144.84,144.84,140.01,143.57,103713,0
2014-12-11,143.05,146.78,142.17,143.44,102917,0
2014-12-12,142.26,142.52,140.62,140.66,46915,0
2014-12-15,140.59,140.66,135.73,136.36,61313,0
2014-12-16,135.08,137.44,133.82,134.21,72111,0
2014-12-17,134.51,138,134.19,137.93,60545,0
2014-12-18,140.34,147.41,140.23,147.23,90764,0
2014-12-19,149.04,149.95,145.9,148,119697,0
2014-12-22,148.08,149.38,147.17,148.27,81508,0
2014-12-23,148.71,148.96,140.23,141.44,70919,0
2014-12-24,141.74,145,140.99,144.58,17716,0
2014-12-26,144.43,146.72,144.31,145.01,19627,0
2014-12-29,146.21,148.63,146.21,147.98,46801,0
2014-12-30,148,150.95,147.64,148,47053,0
2014-12-31,149.6,149.6,147.1,148.19,36474,0
2015-01-02,148.33,150,147.03,147.42,46363,0
2015-01-05,147.44,148.93,145.25,146.04,53540,0
2015-01-06,145.5,145.51,139.5,144.17,73814,0
2015-01-07,144.73,145.39,143.05,145.02,44477,0
2015-01-08,145.59,149,144.75,148.98,38848,0
2015-01-09,149,149.65,147.05,148.36,85326,0
2015-01-12,148.53,150.18,145.61,149.63,54670,0
2015-01-13,150.09,152.35,149.68,150.71,66342,0
2015-01-14,149.3,154.26,148,152.93,65351,0
2015-01-15,153.4,154.64,151.37,151.92,63588,0
2015-01-16,150.8,153.08,150.61,152.98,50513,0
2015-01-20,153.58,154.69,152.55,154.29,60209,0
2015-01-21,153.18,154.84,152.84,154.41,64525,0
2015-01-22,154.77,155,152.08,154.5,77640,0
2015-01-23,154.11,159.74,154.11,159.74,64872,0
2015-01-26,160,161.39,158.64,160.75,56906,0
2015-01-27,159.61,163.17,158.09,162.96,39861,0
2015-01-28,163,166.83,161.86,165.17,156543,0
2015-01-29,165.17,166.4,162.83,165.99,54278,0
2015-01-30,164.9,167.74,164.9,166.5,54087,0
2015-02-02,166.5,167.71,164.76,167.62,53395,0
2015-02-03,168.49,168.49,163.87,165.65,49960,0
2015-02-04,164.6,169.04,163.85,169.04,82917,0
2015-02-05,169.76,172.34,169.76,171.77,61703,0
2015-02-06,172.72,173,166.53,167,164806,0
2015-02-09,167.15,167.75,160.29,161,108995,0
2015-02-10,161.54,164.37,161.1,163.49,65890,0
2015-02-11,164.09,168.89,159.04,162.06,75181,0
2015-02-12,161.43,163.53,159.56,162.58,58800,0
2015-02-13,162.5,162.81,159.32,161.14,57475,0
2015-02-17,160.33,161.56,154.56,157.1,89129,0
2015-02-18,157.52,157.52,154,155.25,60191,0
2015-02-19,154.7,156.67,154.01,154.87,36045,0
2015-02-20,155.57,157.46,153.55,156.95,36729,0
2015-02-23,156.96,158.58,155.1,158.09,49916,0
2015-02-24,157.66,159.43,156.49,156.61,45522,0
2015-02-25,157.3,157.38,152.18,154.91,45456,0
2015-02-26,154.18,154.68,152.96,153.13,50560,0
2015-02-27,153.81,153.81,150.68,151.06,49617,0
2015-03-02,151.18,157.4,150.64,157,88200,0
2015-03-03,156.9,157.13,148.66,150.34,121400,0
2015-03-04,149.92,152.63,149.9,151.83,55900,0
2015-03-05,153.03,153.06,150.63,152.07,63800,0
2015-03-06,152.7,152.7,150.1,150.82,50200,0
2015-03-09,152.01,154.85,150.5,152.75,86800,0
2015-03-10,152.53,152.53,145.55,145.75,118200,0
2015-03-11,146,146.25,143.2,143.81,89900,0
2015-03-12,144,146.4,142.62,145,125600,0
2015-03-13,145.37,146,144,145.3,77100,0
2015-03-16,145.98,148.39,145.75,148.16,144400,0
2015-03-17,147.45,150.63,147.45,150.06,57600,0
2015-03-18,149.03,153.15,149.03,151.5,97500,0
2015-03-19,152.14,155.83,151.89,153.12,104100,0
2015-03-20,153.13,153.99,150.81,152.62,73600,0
2015-03-23,152.62,153.37,149.47,149.85,87200,0
2015-03-24,149.48,151.79,145.9,146.21,127200,0
2015-03-25,146,146,140.18,141.29,90600,0
2015-03-26,140,142.97,140,142,44600,0
2015-03-27,142.25,144.34,141.94,143.22,26200,0
2015-03-30,144.78,145.28,142.28,143.47,25000,0
2015-03-31,143.01,143.88,140.01,141.03,38030,0
2015-04-01,140,141.73,136.13,141.72,68300,0
2015-04-02,140.91,144.93,138.96,142.76,119300,0
2015-04-06,142.45,143.95,142.09,143.47,35000,0
2015-04-07,143.84,144.48,138.53,140.71,126712,0
2015-04-08,141.17,144.11,141.17,143.45,57100,0
2015-04-09,144.03,148.51,144.03,146.96,65150,0
2015-04-10,147.74,149.76,147.4,149.2,64100,0
2015-04-13,149.81,153.97,147.55,148.3,65900,0
2015-04-14,148.41,148.5,144.4,145.75,55100,0
2015-04-15,145.3,146.78,145.09,146.24,47145,0
2015-04-16,146.16,146.85,144.95,145.35,47310,0
2015-04-17,144.17,144.99,142.81,144.99,20300,0
2015-04-20,145.5,146.8,143.36,143.88,114827,0
2015-04-21,144.4,145.98,143.52,143.71,64318,0
2015-04-22,144.5,145.19,142.9,143.4,68878,0
2015-04-23,142.76,146.52,141.39,146.3,87900,0
2015-04-24,145.81,147.06,144.96,145.59,33100,0
2015-04-27,146.32,146.32,142.41,143.03,60200,0
2015-04-28,143.47,143.47,140.76,142.25,70800,0
2015-04-29,140.95,143.93,140.14,141.49,78400,0
2015-04-30,141.24,142.48,138.05,140.61,100300,0
2015-05-01,140.69,142.99,140.26,141.41,72300,0
2015-05-04,141.9,143,138.8,140.93,57100,0
2015-05-05,141.08,141.52,139.23,141,72600,0
2015-05-06,141.9,142.43,140,140.66,29967,0
2015-05-07,140.27,141.89,136.06,137.33,76781,0
2015-05-08,139.05,139.05,136.46,136.77,61700,0
2015-05-11,137.63,137.64,136.59,137.15,55000,0
2015-05-12,136.98,137.73,134.54,135.5,43089,0
2015-05-13,135.37,137.35,135.1,137.09,36000,0
2015-05-14,138.04,139.77,137.01,138.18,29400,0
2015-05-15,138.77,139.74,137.73,138.14,78362,0
2015-05-18,137.76,138.69,136.26,137.63,40920,0
2015-05-19,137.54,139.72,137.5,139.39,58100,0
2015-05-20,139.43,139.78,137.75,138.12,21000,0
2015-05-21,138.3,139.72,138.3,139.62,50300,0
2015-05-22,139.27,139.67,138.32,139.17,40600,0
2015-05-26,138.98,139.99,138.47,138.56,62097,0
2015-05-27,141,153.25,140.17,151,154200,0
2015-05-28,151.16,153,149.63,150.92,86344,0
2015-05-29,150.2,151.79,148.01,148.7,82000,0
2015-06-01,150,150.61,147,147.89,71557,0
2015-06-02,147.45,147.45,145.21,145.22,82405,0
2015-06-03,146.11,146.61,144.11,144.49,50500,0
2015-06-04,143.67,144.65,140.15,142.34,72800,0
2015-06-05,140.84,141.58,139.51,139.77,69300,0
2015-06-08,140.29,142.33,140.29,142.19,54500,0
2015-06-09,142.3,143.24,141.58,142.6,32880,0
2015-06-10,142.93,144.75,142.37,142.88,62782,0
2015-06-11,142.53,144.72,142.53,143.79,33231,0
2015-06-12,143.03,143.88,142.37,143.8,53300,0
2015-06-15,142.9,142.9,140.31,140.46,51900,0
2015-06-16,140.95,141,137.46,137.91,75700,0
2015-06-17,138.46,141.57,137.95,141.02,117100,0
2015-06-18,141.61,144.75,141.61,143.55,63500,0
2015-06-19,144.02,144.02,142.05,142.05,36900,0
2015-06-22,143.56,144.27,141.6,142.67,39800,0
2015-06-23,143,144.46,142.34,144.45,65258,0
2015-06-24,145.25,147.97,145.05,145.86,100100,0
2015-06-25,145.85,147.38,144.69,145.17,51900,0
2015-06-26,145.84,146.82,143.92,144.31,64300,0
2015-06-29,143.68,143.95,141.15,141.83,44200,0
2015-06-30,142.56,144.43,142.54,143.69,53298,0
2015-07-01,144.39,145,140.39,142.3,84100,0
2015-07-02,142.5,142.98,139,142.46,93000,0
2015-07-06,141.34,144.29,139.01,144.06,57400,0
2015-07-07,143.54,144.5,141,142.26,46500,0
2015-07-08,142.01,142.02,139.82,141.03,47000,0
2015-07-09,142.19,142.29,139.51,140.79,50200,0
2015-07-10,141.37,143.1,140.86,142.57,54400,0
2015-07-13,143.2,143.73,142.28,142.85,49800,0
2015-07-14,143.39,143.39,142.01,142.94,31152,0
2015-07-15,143.29,144.24,141.84,143.57,72293,0
2015-07-16,143.84,144.99,143.5,143.9,49500,0
2015-07-17,144.25,144.25,141.91,143.37,82000,0
2015-07-20,142.86,144.91,141.56,141.94,80700,0
2015-07-21,141.77,142.38,139.88,139.88,46000,0
2015-07-22,139,140.6,138.23,139.55,37400,0
2015-07-23,139.5,139.91,136.48,138.17,96800,0
2015-07-24,137.69,138.08,135.6,136.42,65600,0
2015-07-27,136.39,136.39,134.19,135.7,65100,0
2015-07-28,136.3,140.25,136.17,139.6,95900,0
2015-07-29,140.32,140.55,137.72,138.83,78900,0
2015-07-30,138.43,139.27,136.77,138.6,62800,0
2015-07-31,138.32,139.99,138.32,139.35,35100,0
2015-08-03,139.58,141.43,139.11,140.6,147139,0
2015-08-04,141.57,142.1,139.23,139.97,80900,0
2015-08-05,140.27,142.07,138.66,139.7,40500,0
2015-08-06,140,141.53,135.19,138.63,89739,0
2015-08-07,139.16,139.16,135.1,135.16,101400,0
2015-08-10,135.77,139.6,135.77,138.51,101200,0
2015-08-11,137.65,139.2,134.3,135.86,111411,0
2015-08-12,134.83,137,132.02,136.26,77700,0
2015-08-13,136.13,138,135.5,136.3,75900,0
2015-08-14,135.57,137.18,132.53,132.7,61600,0
2015-08-17,132.18,136.75,132.1,136.36,89700,0
2015-08-18,136.59,137.27,134.35,134.65,48600,0
2015-08-19,134.4,136.09,132.49,135.35,52700,0
2015-08-20,134.08,134.67,131.98,132.18,45000,0
2015-08-21,131.23,133.18,124.35,132.76,124700,0
2015-08-24,127.71,133,125.13,129.09,84942,0
2015-08-25,131.92,132.69,129.79,130.52,76300,0
2015-08-26,131.45,133.51,130.4,132.19,41800,0
2015-08-27,133.86,135.2,132.62,134.61,37600,0
2015-08-28,135,135.48,132.49,134.91,38400,0
2015-08-31,134.78,135.58,132.88,133.6,66100,0
2015-09-01,133.5,134.18,132.16,132.23,114400,0
2015-09-02,132.63,133.63,131,133.29,53900,0
2015-09-03,133.89,136.01,131.58,133.16,90800,0
2015-09-04,132.64,133.84,131.76,133.28,48100,0
2015-09-08,134.1,135.38,133.95,134.81,37500,0
2015-09-09,135.5,136.7,134.41,134.81,49400,0
2015-09-10,134.15,137.53,134.15,136.93,79416,0
2015-09-11,137.81,138.57,137,137.84,29600,0
2015-09-14,138.11,142.41,138.11,142.41,72500,0
2015-09-15,142.81,147.95,142.46,147.95,69800,0
2015-09-16,147.97,155,147.97,154.09,129000,0
2015-09-17,153.11,156.18,153.11,154.5,52350,0
2015-09-18,153.89,155.6,153.54,154.11,73400,0
2015-09-21,154.99,155.14,149,150.7,158200,0
2015-09-22,149.99,149.99,147.76,149.28,168800,0
2015-09-23,149,153.2,149,151.26,42800,0
2015-09-24,150.79,155.5,148.72,154.15,144482,0
2015-09-25,154.85,155.32,150.63,151.21,113600,0
2015-09-28,150.3,151.17,137.87,140.7,192943,0
2015-09-29,140.34,141.98,136.5,138.99,149100,0
2015-09-30,139.69,143.26,138.42,142.89,108800,0
2015-10-01,143.1,145.12,141.02,145.12,120400,0
2015-10-02,143.59,146.11,142.62,145.17,108400,0
2015-10-05,146.18,147.06,143.98,146.22,312458,0
2015-10-06,146.04,150.05,146.02,149.54,185600,0
2015-10-07,149.63,150.71,147.44,148.59,67200,0
2015-10-08,147.59,149.8,146.62,148.45,40600,0
2015-10-09,148.48,150,146.09,148.37,57100,0
2015-10-12,148,149.39,146.72,146.95,56898,0
2015-10-13,146.72,147.81,146,146.55,80900,0
2015-10-14,146.72,149,144.64,145,84000,0
2015-10-15,145.59,147.79,144.99,147.18,72900,0
2015-10-16,147.63,148.68,145.83,147.57,82600,0
2015-10-19,146.85,149.57,146.85,148.8,67500,0
2015-10-20,148.56,149.1,146.79,147.18,24005,0
2015-10-21,148.1,148.54,140.07,143.74,146300,0
2015-10-22,144.28,144.38,136.88,140.4,109000,0
2015-10-23,141.42,147.53,141.02,145.22,69000,0
2015-10-26,145.53,148.47,144.48,145.85,77000,0
2015-10-27,145.88,146.28,144.34,145.98,66200,0
2015-10-28,146.04,149.64,145.53,146.65,109100,0
2015-10-29,145.5,146.21,144.01,145.18,96700,0
2015-10-30,145,147,144.28,145.22,94000,0
2015-11-02,144.77,146,144.06,144.24,79074,0
2015-11-03,144.4,147.7,142.97,144.06,92700,0
2015-11-04,143.87,143.87,137.01,137.62,199134,0
2015-11-05,137.87,139.18,135.26,135.8,135900,0
2015-11-06,135.64,143.15,135.64,142.4,118000,0
2015-11-09,142.86,142.86,139.22,139.63,97970,0
2015-11-10,140.13,140.38,138.53,138.53,83500,0
2015-11-11,139.53,140.29,137.97,137.98,90500,0
2015-11-12,137.73,138.5,134.25,135.44,80000,0
2015-11-13,135.12,138.48,133.69,138.08,95600,0
2015-11-16,138,139.1,136.12,137.36,69200,0
2015-11-17,137.42,141.25,137.42,141.25,112400,0
2015-11-18,141.61,143.48,140.2,140.55,105100,0
2015-11-19,141.09,141.09,137.92,138.24,60300,0
2015-11-20,138.37,140.5,138.3,140.21,69700,0
2015-11-23,140.34,141.08,138.21,141.08,83600,0
2015-11-24,141.11,143.43,139.55,141.85,145300,0
2015-11-25,141.92,143.21,139.75,143.15,131500,0
2015-11-27,143.41,143.77,138.98,139.43,54300,0
2015-11-30,139.42,145.24,138.22,144.83,815400,0
2015-12-01,145.43,147.84,141.12,143.3,158171,0
2015-12-02,141.67,141.67,139,140.34,158773,0
2015-12-03,141,141,138.52,139.98,135345,0
2015-12-04,140.19,147.41,140.19,147.4,326500,0
2015-12-07,146.98,148.85,145.45,146.72,183500,0
2015-12-08,146,148.65,145.45,148.4,100809,0
2015-12-09,148.28,149.07,146.38,148.27,93700,0
2015-12-10,148.55,151.48,148.38,150.24,98400,0
2015-12-11,149.47,150.59,147.72,147.95,54200,0
2015-12-14,147.86,149.71,144.86,146.93,117497,0
2015-12-15,147.48,155.08,146.95,155.05,227900,0
2015-12-16,155.79,156.84,151.88,153.78,62900,0
2015-12-17,153.77,155.75,151.5,153.57,74100,0
2015-12-18,153.3,156.2,153.02,155.95,85100,0
2015-12-21,155.91,156,152.58,154.85,56500,0
2015-12-22,155.45,157.55,154.69,156.86,98597,0
2015-12-23,157,157,155.26,156.01,51200,0
2015-12-24,155.63,156.74,155.02,155.97,19678,0
2015-12-28,155.57,157.99,154.6,156.98,41320,0
2015-12-29,157.46,157.46,155.34,155.48,55141,0
2015-12-30,154.26,156.27,153.9,154.63,61388,0
2015-12-31,154.77,156.24,153.42,154.55,62848,0
2016-01-04,152.81,152.906,148.95,151.07,97186,0
2016-01-05,151,154.19,151,152.93,81250,0
2016-01-06,151.77,155.22,151.75,152.58,154479,0
2016-01-07,149.93,155.17,149.14,154.74,272493,0
2016-01-08,154.5,154.98,150.04,150.54,94479,0
2016-01-11,151.27,152.57,146.72,147.95,79967,0
2016-01-12,149.38,151.9,146.62,147.93,112789,0
2016-01-13,148.78,151.247,144.21,145.43,64041,0
2016-01-14,146.14,148.5,143,147.71,136040,0
2016-01-15,144.62,147.78,144.01,144.92,136736,0
2016-01-19,144.84,147.43,141.91,143.91,121100,0
2016-01-20,142.45,147.27,141.75,146.63,117401,0
2016-01-21,146.32,146.99,142.21,143.52,57290,0
2016-01-22,145.16,148.36,143.16,148.33,146383,0
2016-01-25,147.43,150.9,146.77,149.01,112394,0
2016-01-26,149.36,150.64,146.85,146.91,103026,0
2016-01-27,147.53,149.66,145.685,146.48,124375,0
2016-01-28,147.57,148.71,140.55,141.25,80041,0
2016-01-29,141.97,145.8,140.77,145.8,94022,0
2016-02-01,145.9,147.48,144.15,146.4,145358,0
2016-02-02,145.34,145.34,140.77,141,109782,0
2016-02-03,140.28,142.24,139.5,141.48,85821,0
2016-02-04,141.25,143.554,139.17,140.68,60036,0
2016-02-05,140.17,142.64,139.54,141.24,44180,0
2016-02-08,140.28,140.28,137.31,138.23,68407,0
2016-02-09,137,138.5,134.471,135.72,82801,0
2016-02-10,136.5,136.5,131.16,131.8,87775,0
2016-02-11,125,135.66,122.99,131.95,77123,0
2016-02-12,133.84,134.02,130.37,133.82,133258,0
2016-02-16,134.1,136.1,132.855,134.92,52640,0
2016-02-17,135,138.9,132.5,134.69,92611,0
2016-02-18,137,138.15,134.2,136.43,117733,0
2016-02-19,137,139.88,134.59,139.07,91694,0
2016-02-22,140.89,144.28,139.44,140.88,86278,0
2016-02-23,141.46,143.48,140.96,142.17,70763,0
2016-02-24,140.94,143.48,140.36,142.45,57856,0
2016-02-25,141.92,144.43,141.92,143.12,159880,0
2016-02-26,143.5,145,142.511,142.72,98145,0
2016-02-29,142.46,144.98,141.855,144.89,81958,0
2016-03-01,145.68,145.98,144.02,145.12,138750,0
2016-03-02,145.12,147.96,144.65,146.13,90564,0
2016-03-03,145.46,146.11,140,141.46,77907,0
2016-03-04,140.96,142.83,135.7,137.92,149418,0
2016-03-07,138.12,139.48,137.07,139.33,61919,0
2016-03-08,139.49,139.98,137.07,137.5,118503,0
2016-03-09,137.36,139.1,135.52,136.53,107480,0
2016-03-10,137.53,138.83,132.61,135.66,185296,0
2016-03-11,138.13,139.48,135,139.39,145580,0
2016-03-14,138.74,139.78,136.32,136.77,91314,0
2016-03-15,136.28,137.265,132.52,133.2,88571,0
2016-03-16,134.22,138.85,134.22,135.77,73696,0
2016-03-17,135.94,138.74,135.18,138.59,170646,0
2016-03-18,138.01,141.39,137.75,140.82,121895,0
2016-03-21,140.62,142.31,139.34,140.23,111863,0
2016-03-22,140.15,144.23,138.4,140.53,81695,0
2016-03-23,140.72,141.46,139.79,140.21,65803,0
2016-03-24,138.87,142.03,138.8,141.75,109740,0
2016-03-28,141.53,142.8,138.09,139.03,219221,0
2016-03-29,138.98,143.75,138.98,142,179020,0
2016-03-30,142.96,144.35,141.47,141.94,91108,0
2016-03-31,141.97,144.189,140.7,143.25,239477,0
2016-04-01,142.7,144.57,140.04,144.41,126911,0
2016-04-04,144.9,146.37,144.49,144.53,68951,0
2016-04-05,144.32,146.97,144.06,145.96,105932,0
2016-04-06,146.93,148.695,146.73,147.78,81837,0
2016-04-07,146.57,148.9,146.44,146.7,190045,0
2016-04-08,148.15,148.15,143.5,144.01,88658,0
2016-04-11,144.55,145.94,140.99,141.54,175620,0
2016-04-12,141.75,143.8,141.34,142.61,121022,0
2016-04-13,143.02,143.95,141.06,143.26,155289,0
2016-04-14,143.44,143.53,140.54,141.07,115257,0
2016-04-15,140.38,145.06,140.23,145.01,73231,0
2016-04-18,144.71,148.18,142.711,147.28,64602,0
2016-04-19,147.89,149.665,145.855,147.4,141647,0
2016-04-20,147.2,149.93,145.27,148.99,107350,0
2016-04-21,148.83,151.98,147.97,150.1,104028,0
2016-04-22,149.25,152.3,148.85,149.74,68636,0
2016-04-25,150.03,150.602,143.18,144.07,442132,0
2016-04-26,144.38,144.99,139,140.34,194271,0
2016-04-27,139.92,142.33,138.02,138.81,108920,0
2016-04-28,138.73,140.81,137.26,139.07,190733,0
2016-04-29,138.82,140.23,137.17,139.74,130531,0
2016-05-02,139.45,140.78,137.45,140.64,140432,0
2016-05-03,140.42,141,136.03,136.48,349793,0
2016-05-04,136.33,136.33,130.22,132.83,486036,0
2016-05-05,132.67,133.46,129.7,130.99,296967,0
2016-05-06,131,132.47,125.284,130.08,454294,0
2016-05-09,130.88,134.15,130.08,133.19,322842,0
2016-05-10,134.03,137.19,134.03,135.67,205721,0
2016-05-11,136.15,136.85,133.78,133.99,137201,0
2016-05-12,133.85,134.68,132.03,132.88,305515,0
2016-05-13,132.88,135.57,132.21,135.02,353306,0
2016-05-16,135.35,136.39,134.37,135.31,249181,0
2016-05-17,135,136.08,131.74,134.22,202462,0
2016-05-18,133.29,136.72,132.23,136.7,245554,0
2016-05-19,136.25,136.32,132.22,132.63,139260,0
2016-05-20,132.84,136.8,132.84,136.48,173397,0
2016-05-23,136.5,137.39,134.01,134.64,252150,0
2016-05-24,136.05,138.48,135.54,137.53,336846,0
2016-05-25,137.5,137.5,135.275,136.18,196619,0
2016-05-26,135.41,139.54,135.1,139.54,298362,0
2016-05-27,140,150.54,139.48,149.2,634711,0
2016-05-31,148.8,150.3,144.25,146.12,1223060,0
2016-06-01,146.2,149.46,145.33,147.25,476200,0
2016-06-02,147.5,148.96,145.76,147.52,240468,0
2016-06-03,147.91,148.55,145.03,147.56,266324,0
2016-06-06,147.7,149.85,146.995,148.9,201919,0
2016-06-07,148.52,148.59,146.56,147.74,292161,0
2016-06-08,147.42,149.78,146.58,149.54,260042,0
2016-06-09,148.66,150.75,147.7,148.44,508214,0
2016-06-10,148.25,149.4,145,146,530579,0
2016-06-13,145.63,147.38,144.74,144.91,115101,0
2016-06-14,144.7,146.4,142.7,146.29,269105,0
2016-06-15,145.8,148.66,144.6,144.81,295462,0
2016-06-16,143.79,145.134,142.52,142.97,320086,0
2016-06-17,142.75,144.343,141.055,141.23,341683,0
2016-06-20,142.82,145.08,141.77,142.17,224374,0
2016-06-21,143.24,144.166,140.64,143.56,329248,0
2016-06-22,142.8,144.1,139.05,141.79,239554,0
2016-06-23,142.83,144.72,141.487,143.61,162557,0
2016-06-24,141.7,142.72,139.05,139.05,260390,0
2016-06-27,138.73,140.85,137.55,137.76,252018,0
2016-06-28,138.68,141.27,137.76,141.02,255902,0
2016-06-29,141.26,145.6,141.26,145.09,243144,0
2016-06-30,144.6,146.21,142.64,145.6,212568,0
2016-07-01,146.26,147.28,145.37,146.01,72313,0
2016-07-05,146,146.34,143.42,145.01,204590,0
2016-07-06,143.93,146.5,142.87,145.04,193518,0
2016-07-07,145.25,146.353,139.24,140.88,554464,0
2016-07-08,141.59,142.69,141.04,142.2,197518,0
2016-07-11,142.6,145.78,142.19,143.8,334232,0
2016-07-12,144.73,145.71,142.14,142.14,261751,0
2016-07-13,142.8,143.75,140.19,140.21,480309,0
2016-07-14,141.47,143.45,140.965,143.16,114368,0
2016-07-15,143.25,144.06,141.75,141.77,284073,0
2016-07-18,142.35,143.98,141.83,142.53,273751,0
2016-07-19,142.75,144.085,140.96,142.89,209240,0
2016-07-20,143.52,146,143.44,145.73,152435,0
2016-07-21,146,148,144.835,144.86,196153,0
2016-07-22,144.41,147,144.1,144.95,76240,0
2016-07-25,145.52,146.64,144.479,144.94,230399,0
2016-07-26,145.32,146.11,135.17,138.23,1021340,0
2016-07-27,138.49,139.33,137.015,137.85,294630,0
2016-07-28,138.66,140.26,137.14,139.94,319998,0
2016-07-29,139.24,140.69,138.92,139.96,124784,0
2016-08-01,140.22,142.98,140.01,142.24,225693,0
2016-08-02,142.17,142.36,139.8,139.97,195584,0
2016-08-03,140.32,143.22,140.1,143.18,250210,0
2016-08-04,142.65,144.81,142.62,142.69,156854,0
2016-08-05,143.86,146.88,143.065,145.01,192131,0
2016-08-08,144.96,146.89,143.41,143.48,172932,0
2016-08-09,143.5,145.92,143,145.2,240062,0
2016-08-10,144.68,144.86,137.82,138.81,432013,0
2016-08-11,133.28,136.27,131.1,135.94,404530,0
2016-08-12,136.63,137.98,134.06,134.88,223998,0
2016-08-15,134.52,137.38,134.52,136.55,226635,0
2016-08-16,136.11,137.17,135.44,135.53,179329,0
2016-08-17,135.56,136.66,134.85,134.85,208532,0
2016-08-18,134.27,136.99,133.82,134.5,214806,0
2016-08-19,134.58,135.627,132.44,134.46,259997,0
2016-08-22,131.3,134.43,131.3,132.58,235392,0
2016-08-23,133.47,134.69,130.78,131.6,221070,0
2016-08-24,131.62,132.88,129.1,129.47,342123,0
2016-08-25,129,130.74,126.44,126.78,254263,0
2016-08-26,126.89,129.37,126.89,128.3,280238,0
2016-08-29,128.49,128.925,126.58,126.64,162828,0
2016-08-30,126.26,128.3,125.746,126.6,300726,0
2016-08-31,126.91,127.59,124.61,126.6,320124,0
2016-09-01,126.53,127.27,125.35,126.69,156944,0
2016-09-02,127.52,127.72,125.72,126.37,151218,0
2016-09-06,126.68,127.57,125.09,125.95,239723,0
2016-09-07,125.58,125.735,124.155,125.63,142274,0
2016-09-08,124.69,127.36,124.46,125.94,190905,0
2016-09-09,125.7,125.87,124.34,124.36,158449,0
2016-09-12,123.91,123.91,117.85,119.42,571183,0
2016-09-13,119.29,119.999,117.73,119.15,278578,0
2016-09-14,118.78,122.93,118.55,121.13,229781,0
2016-09-15,120.96,121,118.051,118.18,306235,0
2016-09-16,118,119.59,116.5,117.59,307773,0
2016-09-19,117.77,119,116.63,116.9,195345,0
2016-09-20,117,118.53,115.8,116.11,241436,0
2016-09-21,116.31,117.24,114,115.61,147292,0
2016-09-22,115.31,117.32,115.09,116.8,122311,0
2016-09-23,116.19,118.16,115.81,117.75,107762,0
2016-09-26,117.81,119.44,115.7,116.39,107260,0
2016-09-27,116.52,118.495,115.31,116.62,191686,0
2016-09-28,116.08,117.99,115.54,116.51,181886,0
2016-09-29,115.81,116.234,113.31,113.39,172210,0
2016-09-30,113.78,114.29,110.51,110.51,652741,0
2016-10-03,110.16,111.59,110.08,111,187512,0
2016-10-04,111.6,112.06,109.54,109.85,147323,0
2016-10-05,110,110.52,107.75,108.02,353037,0
2016-10-06,108.14,108.58,106.6,107.47,298115,0
2016-10-07,108,109.64,106.88,108.2,242814,0
2016-10-10,108.87,111.255,107.8,110.07,209462,0
2016-10-11,109.55,110.04,107.53,107.71,114347,0
2016-10-12,107.87,109.205,106.01,106.35,186212,0
2016-10-13,106,108.53,105.375,107.48,159371,0
2016-10-14,108.12,108.5,104.151,105.06,389028,0
2016-10-17,104.58,105.57,102.26,102.29,222081,0
2016-10-18,102.45,105.43,101.08,105.07,143338,0
2016-10-19,104.52,107.07,104.52,105.99,329766,0
2016-10-20,106.64,107.95,101.02,103.3,513604,0
2016-10-21,103.75,105.03,102.47,103.97,195962,0
2016-10-24,104,105.66,102.77,102.91,137021,0
2016-10-25,103.38,103.66,101.5,103.24,109083,0
2016-10-26,102.49,104.76,101.47,104.06,261278,0
2016-10-27,104.28,108.39,103.61,106.06,386508,0
2016-10-28,105.73,105.73,101.59,102.02,284964,0
2016-10-31,101.58,102.87,101.02,101.51,241619,0
2016-11-01,101.08,103.146,100.549,102.53,203198,0
2016-11-02,102.65,103.35,99.94,101.05,197978,0
2016-11-03,101.93,102.19,92.28,93.68,672721,0
2016-11-04,92.9,97.32,92.9,96.68,372411,0
2016-11-07,97.1,98.36,96.72,97.81,169555,0
2016-11-08,97,101.05,97,98.34,385889,0
2016-11-09,99.5,115.91,99.5,110.81,591363,0
2016-11-10,110.8,113.76,108.45,108.53,226564,0
2016-11-11,108.59,108.59,105,105.34,208120,0
2016-11-14,105.39,108.07,104.71,107.57,201486,0
2016-11-15,108.74,108.74,102.05,103.95,176121,0
2016-11-16,102.77,104.112,101.22,101.59,138606,0
2016-11-17,101.47,104.31,100.6,104.13,152357,0
2016-11-18,104.57,104.57,101.55,102.57,170427,0
2016-11-21,102.63,103.28,100.472,102.22,129733,0
2016-11-22,101.94,102.21,98.62,100.5,137109,0
2016-11-23,99.7,104.73,97.88,103.82,211892,0
2016-11-25,106.52,108.43,105.12,107.5,173075,0
2016-11-28,107.7,108.21,105.11,105.98,199308,0
2016-11-29,106.48,106.79,104.995,105.44,198540,0
2016-11-30,105.5,108.294,102.16,102.16,348790,0
2016-12-01,102.15,104.94,99.81,100.31,402539,0
2016-12-02,100.64,103.86,99.67,103.78,181520,0
2016-12-05,103.51,105.49,103.04,105.12,126498,0
2016-12-06,105.07,106,103.5,105.46,265305,0
2016-12-07,104.59,105.695,103.62,104.95,139841,0
2016-12-08,104.32,105.98,103.58,105.66,100928,0
2016-12-09,105.61,107.5,105.51,106.49,128520,0
2016-12-12,106.49,106.977,104.5,106.34,114640,0
2016-12-13,106.24,107.57,105.86,107.37,156555,0
2016-12-14,106.82,108.31,106.59,107.55,129282,0
2016-12-15,107.56,107.64,104.5,105.18,161282,0
2016-12-16,105.31,106.11,104.31,105.49,185273,0
2016-12-19,104.94,107.88,104.94,105.88,85088,0
2016-12-20,102.84,107.26,102.84,105.78,216556,0
2016-12-21,105.9,106.065,104.07,105.62,131249,0
2016-12-22,106,107.51,104.57,105.28,84355,0
2016-12-23,104.79,107.48,104.69,107.31,78839,0
2016-12-27,106.85,107.69,105.96,106.64,36101,0
2016-12-28,106.11,106.74,104.44,105.21,107012,0
2016-12-29,104.56,106.2,104.01,104.7,122730,0
2016-12-30,104.96,105.62,103.69,105.27,96059,0
2017-01-03,105.34,109.62,105.205,107.66,163133,0
2017-01-04,107.33,109.15,107.18,108.21,108714,0
2017-01-05,107.56,109.49,107.18,107.98,84321,0
2017-01-06,108.6,108.64,107.04,107.34,106115,0
2017-01-09,108,108.63,106.64,107,114523,0
2017-01-10,106.88,108.11,106.52,107.22,118148,0
2017-01-11,107.22,107.47,104.4,104.43,176763,0
2017-01-12,104.9,105.669,104.26,105.28,92621,0
2017-01-13,105.39,105.795,104.32,104.85,77723,0
2017-01-17,104.68,105,103.17,104.92,107734,0
2017-01-18,105,105.1,104.03,104.46,90933,0
2017-01-19,104.6,104.6,101.11,101.34,114765,0
2017-01-20,101.54,101.8,99.73,100,88057,0
2017-01-23,99.55,101.51,98.85,100.99,163453,0
2017-01-24,101.2,103.12,98.65,100.01,170634,0
2017-01-25,99.78,102.245,99.78,102.13,101588,0
2017-01-26,101.96,103.05,100.5,100.66,86010,0
2017-01-27,100.49,102.94,100.49,102.45,71029,0
2017-01-30,102.25,102.62,100.52,100.75,80068,0
2017-01-31,100.44,104.555,100.24,104.49,133260,0
2017-02-01,105,105,103.46,104.25,81397,0
2017-02-02,104.75,107.25,104.35,107.12,100456,0
2017-02-03,108,108,106.34,107.34,96128,0
2017-02-06,107.08,107.17,105.23,106.12,52133,0
2017-02-07,105.67,106.71,103.95,105.59,165425,0
2017-02-08,105.83,108.5,104.99,108.3,243339,0
2017-02-09,108.5,109.39,106.03,106.12,180086,0
2017-02-10,105.5,108.03,101.5,106.29,348145,0
2017-02-13,106.04,110.345,106.04,109.88,131120,0
2017-02-14,110,113.12,109.3,113.01,147906,0
2017-02-15,113.47,114.19,111.89,113.7,123011,0
2017-02-16,113.7,115.27,113.16,115.2,125767,0
2017-02-17,115,116.71,112.295,116.71,93612,0
2017-02-21,116.24,117,113.94,115.21,80634,0
2017-02-22,115.64,115.95,113.87,115.19,62887,0
2017-02-23,115.51,119.49,114.61,118.94,95044,0
2017-02-24,118.2,118.49,116.19,116.58,29485,0
2017-02-27,115.97,118.11,115.74,116.93,38755,0
2017-02-28,116.37,119.91,115.1,119.91,221214,0
2017-03-01,121.14,122.31,118.74,120.99,110880,0
2017-03-02,121,121,115.03,115.8,105764,0
2017-03-03,115.17,117.99,112.6,115.2,138542,0
2017-03-06,114.8,115,111.06,112.2,113422,0
2017-03-07,111.85,112.58,110.4,111.72,123720,0
2017-03-08,118.4,118.4,112.01,113.48,58957,0
2017-03-09,112.89,114.415,112.84,113.19,37603,0
2017-03-10,113.81,114.61,113.12,114.02,33281,0
2017-03-13,114.02,117.29,113.4,114.46,199444,0
2017-03-14,113.61,116.5,112.55,112.57,193228,0
2017-03-15,112.12,115.98,112.12,114.63,81761,0
2017-03-16,114.61,115.33,112.28,113.04,38662,0
2017-03-17,113.04,113.72,111.11,112.02,78331,0
2017-03-20,112.38,113.97,112.145,113.45,35508,0
2017-03-21,113.45,114.99,112.66,113.28,72862,0
2017-03-22,113.83,114.98,112.76,114.84,42660,0
2017-03-23,115,121.305,114.59,116.8,160937,0
2017-03-24,116.99,119.35,116.91,116.97,44040,0
2017-03-27,115.97,119.88,115.97,118.02,48929,0
2017-03-28,117.51,123.62,117.51,120.12,83165,0
2017-03-29,119.82,124.52,119.82,123.39,120044,0
2017-03-30,122.75,124.18,119.85,120.35,119484,0
2017-03-31,119.71,120,115.855,116.62,122162,0
2017-04-03,116.3,119.39,114.16,116.37,116111,0
2017-04-04,116.09,118.65,115.2,115.94,39993,0
2017-04-05,116.25,117.87,115.61,115.78,69464,0
2017-04-06,115.54,120.6,115.54,116.64,68141,0
2017-04-07,116.55,118.87,115.61,117.02,79151,0
2017-04-10,117.12,119.49,116.4,117.24,79199,0
2017-04-11,117,120.16,116.82,117.88,104461,0
2017-04-12,117.94,119.2,117.1,118.28,81013,0
2017-04-13,118.64,118.64,116.16,117.29,62727,0
2017-04-17,117.17,118.55,116.12,117.23,38607,0
2017-04-18,116.46,116.84,115.35,116.04,33011,0
2017-04-19,116.74,117.11,115.29,116.2,68829,0
2017-04-20,116.35,117.2,115.04,116.61,39090,0
2017-04-21,116.98,116.98,115.38,115.57,15609,0
2017-04-24,115.77,115.77,113.585,115.44,62474,0
2017-04-25,116.32,116.32,113.83,114.21,53159,0
2017-04-26,114,119.7,114,117.9,113838,0
2017-04-27,117,118.79,115.99,116.5,67287,0
2017-04-28,116.41,118.31,115.84,116.85,64681,0
2017-05-01,117.14,118.205,116.23,117.26,87607,0
2017-05-02,117.36,118.38,116.66,117.15,45832,0
2017-05-03,117.49,117.49,114.01,115.73,70220,0
2017-05-04,115.61,115.66,113.88,113.95,36127,0
2017-05-05,114.2,115.2,113.17,114.8,55464,0
2017-05-08,113.97,113.97,112.62,113.14,41413,0
2017-05-09,113.21,115.35,113.21,114.31,79329,0
2017-05-10,114.51,115.71,112.6,114.7,69548,0
2017-05-11,114.7,117.76,114.05,116.85,83080,0
2017-05-12,116.695,117.72,115.28,115.29,28784,0
2017-05-15,115.2,117.3,114.55,116.65,45633,0
2017-05-16,116.49,116.49,113.84,115.87,53020,0
2017-05-17,114.81,114.81,111.64,112.05,58067,0
2017-05-18,112.91,115.24,107.74,114.49,144718,0
2017-05-19,114.68,116.49,113.69,114.28,62975,0
2017-05-22,114.47,115.815,111.09,112.32,47978,0
2017-05-23,106.65,109.59,105.7,107.9,284429,0
2017-05-24,107.73,108.88,104.41,104.41,126641,0
2017-05-25,105.01,105.85,103.81,104.86,62080,0
2017-05-26,104.75,106.01,103.88,103.88,49382,0
2017-05-30,102.96,106.36,102.52,104.71,69900,0
2017-05-31,104.36,107.29,104.36,106.61,207043,0
2017-06-01,106.96,108.11,106.175,107.79,57943,0
2017-06-02,108.06,108.51,107.05,107.89,68608,0
2017-06-05,108.24,108.24,105.21,107.4,48862,0
2017-06-06,106.86,106.86,104.07,105.44,49968,0
2017-06-07,104.81,105.52,103.61,104.05,64120,0
2017-06-08,104.4,105.6,103.75,105.16,40537,0
2017-06-09,105.16,108,105.16,106.7,75310,0
2017-06-12,106.7,109.594,106.7,109,77324,0
2017-06-13,109.11,109.12,106.39,107.1,58574,0
2017-06-14,107.5,110.73,107.25,110.6,69403,0
2017-06-15,109.88,109.98,107.03,108.66,43481,0
2017-06-16,108.27,111.65,107.19,111.44,60810,0
2017-06-19,113.12,113.12,110.2,112,67145,0
2017-06-20,111.75,112.32,110.595,112.16,55461,0
2017-06-21,112,114.59,110.52,114.12,66617,0
2017-06-22,114.37,117.13,112.74,114.02,61000,0
2017-06-23,114.23,116.87,111.44,116.06,44295,0
2017-06-26,116.7,117.14,115.05,116.25,34508,0
2017-06-27,116.05,117.21,115.34,116.16,41146,0
2017-06-28,116.24,116.77,114.175,114.63,33381,0
2017-06-29,114.24,115.32,110.22,112.42,42499,0
2017-06-30,112.54,115.29,110.561,112.06,61031,0
2017-07-03,111.95,115.24,111.95,114.98,28735,0
2017-07-05,115.01,116.8,113.11,116.28,79476,0
2017-07-06,115.55,116.4,113.018,116.29,76017,0
2017-07-07,116.56,116.56,112.96,114.92,95054,0
2017-07-10,114.82,114.82,113.12,114.48,95695,0
2017-07-11,113.95,116,110.359,115.77,130397,0
2017-07-12,116.14,116.14,112.92,115.73,69156,0
2017-07-13,115.17,115.59,113,114.58,117169,0
2017-07-14,114.88,114.92,112.6,113.8,60662,0
2017-07-17,113.42,114.9,113.02,114.27,89223,0
2017-07-18,113.99,114.985,110.27,114.5,98961,0
2017-07-19,114.94,115.98,113.07,114.26,83927,0
2017-07-20,114.23,116,114.23,115.82,32025,0
2017-07-21,115.85,115.85,113.865,114.69,77427,0
2017-07-24,114.62,115.68,113.16,115.17,62970,0
2017-07-25,115,116.01,113.713,115.16,81372,0
2017-07-26,115.16,116.14,114.62,115.34,38619,0
2017-07-27,114.94,116.22,113.73,114.59,97842,0
2017-07-28,113.66,115.92,113.66,115.91,36148,0
2017-07-31,115.61,116.85,114.13,114.33,132998,0
2017-08-01,114.72,115.79,113.67,115.79,99871,0
2017-08-02,115.37,117.18,114.43,116.2,131507,0
2017-08-03,115.95,115.95,113.24,115.47,202244,0
2017-08-04,115.03,116,113.17,113.82,201542,0
2017-08-07,113.28,114.065,110.43,113.29,186435,0
2017-08-08,112.75,114.73,108.46,109.4,183107,0
2017-08-09,94,105.55,94,101.38,597718,0
2017-08-10,101.44,103,96.3901,97.26,244702,0
2017-08-11,96.67,99.175,96.35,98.16,151656,0
2017-08-14,98.9,101.08,98.33,100.29,156032,0
2017-08-15,99.73,101.125,99.73,100,132736,0
2017-08-16,100.59,101.855,100.05,101.26,133485,0
2017-08-17,101,101.71,100.06,100.64,201807,0
2017-08-18,100.03,103.96,100.03,101.89,176274,0
2017-08-21,101.73,102.88,101.325,101.55,94781,0
2017-08-22,102.08,104.49,101.18,103.47,90314,0
2017-08-23,103.87,104.9,102.19,103.14,79432,0
2017-08-24,103.32,104.58,101.733,102.3,133909,0
2017-08-25,102.56,104.29,102.05,102.66,90841,0
2017-08-28,103.13,103.852,101.51,102.69,26766,0
2017-08-29,102.36,103.19,101.63,102.16,68338,0
2017-08-30,102.11,103.78,101.52,102.34,90014,0
2017-08-31,102.68,105.32,102.6,104.84,128756,0
2017-09-01,105.49,105.88,103.24,105.42,93224,0
2017-09-05,105.22,105.96,101.66,102.83,64090,0
2017-09-06,102.78,105.74,102.78,105.49,69265,0
2017-09-07,105.72,106.84,104.81,105.56,68728,0
2017-09-08,105.53,107.1,104.89,104.95,53284,0
2017-09-11,105.55,106.58,104.43,105.47,85119,0
2017-09-12,105.79,107.32,104.4,104.44,94672,0
2017-09-13,104.67,105.945,103.21,104.58,98039,0
2017-09-14,105.14,106.43,103.44,105.62,110146,0
2017-09-15,105.18,106.88,105.18,106.17,93861,0
2017-09-18,106.44,107.07,105.18,105.92,69111,0
2017-09-19,106.25,106.91,105.498,106.16,79485,0
2017-09-20,106.51,107.535,105.67,107.17,94495,0
2017-09-21,107.76,108.62,107.2,107.88,46088,0
2017-09-22,107.72,109.78,107.41,109.1,65561,0
2017-09-25,109.07,111.25,108.662,110.94,63904,0
2017-09-26,110.83,111.765,109.07,110.78,47757,0
2017-09-27,110.84,112.5,110.12,111,69817,0
2017-09-28,111.18,112.86,110.86,111.9,78458,0
2017-09-29,111.91,113.14,110.8,112.69,75268,0
2017-10-02,113,115.03,112.37,114.14,66844,0
2017-10-03,114.26,114.95,112.19,114.28,38509,0
2017-10-04,113.79,114.45,112.43,112.92,38451,0
2017-10-05,113.01,114.193,111.95,113.51,24426,0
2017-10-06,112.92,114.5,112.92,114.2,31995,0
2017-10-09,114.17,114.42,112.77,113.31,41575,0
2017-10-10,113.56,113.71,112,112.45,72952,0
2017-10-11,112.39,112.45,110.21,110.63,69171,0
2017-10-12,110.8,111.808,110.02,110.52,41061,0
2017-10-13,110.73,111.985,110.01,110.47,25656,0
2017-10-16,110.52,111.48,107.79,107.85,26832,0
2017-10-17,107.62,109.95,107,108.5,63453,0
2017-10-18,108.22,108.4,104.7,105.57,93784,0
2017-10-19,105.78,108.16,105.5,107.89,55675,0
2017-10-20,108,108.7,107.02,108.31,74008,0
2017-10-23,108.56,109.7,107.29,109.28,78301,0
2017-10-24,109.19,109.54,108.11,109.13,133346,0
2017-10-25,108.61,109.64,108.585,109,113503,0
2017-10-26,108.6,109.94,108.28,108.57,130697,0
2017-10-27,109.03,109.37,107.62,108.33,53709,0
2017-10-30,108.83,109.21,107.63,108.93,72437,0
2017-10-31,109.16,112.94,108.32,112.42,158839,0
2017-11-01,112.41,112.89,110.65,111.94,65932,0
2017-11-02,111.5,112.86,111.5,112.68,91714,0
2017-11-03,112.96,114.8,112.55,114.5,51392,0
2017-11-06,114,116.74,113.81,114.72,160481,0
2017-11-07,113.99,114.83,109.23,110.24,143327,0
2017-11-08,110.5,128.46,110.5,126.38,532923,0
2017-11-09,117.68,125.87,117.68,117.68,320503,0
2017-11-10,117.11,117.98,115.75,117.57,65239,0
