Date,Open,High,Low,Close,Volume,OpenInt
2010-06-28,17,17,17,17,0,0
2010-06-29,19,25,17.54,23.89,18783276,0
2010-06-30,25.79,30.42,23.3,23.83,17194394,0
2010-07-01,25,25.92,20.27,21.96,8229863,0
2010-07-02,23,23.1,18.71,19.2,5141807,0
2010-07-06,20,20,15.83,16.11,6879296,0
2010-07-07,16.4,16.63,14.98,15.8,6924914,0
2010-07-08,16.14,17.52,15.57,17.46,7719539,0
2010-07-09,17.58,17.9,16.55,17.4,4058606,0
2010-07-12,17.95,18.07,17,17.05,2203570,0
2010-07-13,17.39,18.64,16.9,18.14,2680060,0
2010-07-14,17.94,20.15,17.76,19.84,4196110,0
2010-07-15,19.94,21.5,19,19.89,3745297,0
2010-07-16,20.7,21.3,20.05,20.64,2621210,0
2010-07-19,21.37,22.25,20.92,21.91,2486489,0
2010-07-20,21.85,21.85,20.05,20.3,1825231,0
2010-07-21,20.66,20.9,19.5,20.22,1253442,0
2010-07-22,20.5,21.25,20.37,21,962345,0
2010-07-23,21.19,21.56,21.06,21.29,654049,0
2010-07-26,21.5,21.5,20.3,20.95,922453,0
2010-07-27,20.91,21.18,20.26,20.55,619675,0
2010-07-28,20.55,20.9,20.51,20.72,467183,0
2010-07-29,20.77,20.88,20,20.35,615910,0
2010-07-30,20.2,20.44,19.55,19.94,426830,0
2010-08-02,20.5,20.97,20.33,20.92,719145,0
2010-08-03,21,21.95,20.82,21.95,1231023,0
2010-08-04,21.95,22.18,20.85,21.26,920756,0
2010-08-05,21.54,21.55,20.05,20.45,796380,0
2010-08-06,20.1,20.16,19.52,19.59,742138,0
2010-08-09,19.9,19.98,19.45,19.6,812656,0
2010-08-10,19.65,19.65,18.82,19.03,1281286,0
2010-08-11,18.69,18.88,17.85,17.9,797650,0
2010-08-12,17.8,17.9,17.39,17.6,691281,0
2010-08-13,18.18,18.45,17.66,18.32,634513,0
2010-08-16,18.45,18.8,18.26,18.78,486211,0
2010-08-17,18.96,19.4,18.78,19.15,447881,0
2010-08-18,19.59,19.59,18.6,18.77,601332,0
2010-08-19,18.54,19.25,18.33,18.79,579082,0
2010-08-20,18.65,19.11,18.51,19.1,297499,0
2010-08-23,19.09,20.39,19,20.13,1088029,0
2010-08-24,19.25,19.71,18.95,19.2,673074,0
2010-08-25,19.16,19.98,18.56,19.9,503289,0
2010-08-26,19.89,20.27,19.6,19.75,433736,0
2010-08-27,19.75,19.87,19.5,19.7,378145,0
2010-08-30,19.7,20.19,19.61,19.87,732731,0
2010-08-31,19.66,19.79,19.33,19.48,201012,0
2010-09-01,19.62,20.69,19.6,20.45,494885,0
2010-09-02,20.37,21.24,20.31,21.06,487060,0
2010-09-03,20.87,21.3,20.66,21.05,425956,0
2010-09-07,20.61,21,20.5,20.54,243335,0
2010-09-08,20.66,20.95,20.6,20.9,288382,0
2010-09-09,21,21.05,20.69,20.71,376197,0
2010-09-10,20.75,20.93,19.76,20.17,385689,0
2010-09-13,20.89,20.9,20.5,20.72,360703,0
2010-09-14,20.54,21.6,20.53,21.12,654629,0
2010-09-15,20.98,22,20.79,21.98,684558,0
2010-09-16,22.15,23.16,20.84,20.94,2685480,0
2010-09-17,21.02,21.32,19.8,20.23,1174860,0
2010-09-20,20.67,21.35,20.16,21.05,947475,0
2010-09-21,20.89,21.55,20.67,20.77,796000,0
2010-09-22,20.87,20.95,19.8,19.87,962816,0
2010-09-23,19.89,20.14,19.5,19.56,668076,0
2010-09-24,19.95,20.19,19.65,20.1,573187,0
2010-09-27,20.4,20.81,20.05,20.53,418597,0
2010-09-28,21.04,21.49,20.76,21.4,1214465,0
2010-09-29,21.19,22.03,21.13,21.98,1969457,0
2010-09-30,22,22.15,20.19,20.41,2196625,0
2010-10-01,20.69,20.75,20.31,20.6,522518,0
2010-10-04,20.43,21.17,20.3,20.99,643599,0
2010-10-05,21.15,21.28,21.01,21.12,331936,0
2010-10-06,21.06,21.26,20.32,20.46,313357,0
2010-10-07,20.57,20.64,20.34,20.43,140920,0
2010-10-08,20.43,20.79,20.39,20.43,266219,0
2010-10-11,20.44,20.7,20.07,20.24,171194,0
2010-10-12,20.2,20.28,20.03,20.24,243912,0
2010-10-13,20.64,20.85,20.36,20.54,319200,0
2010-10-14,21,21.03,20.4,20.75,294620,0
2010-10-15,20.89,20.9,20.25,20.54,283045,0
2010-10-18,20.52,20.64,20.22,20.23,162729,0
2010-10-19,20.2,20.41,20,20.05,245127,0
2010-10-20,20.16,20.69,20.04,20.65,312444,0
2010-10-21,20.61,20.95,20.45,20.75,417099,0
2010-10-22,20.68,20.93,20.55,20.72,161021,0
2010-10-25,20.94,20.98,20.73,20.85,118614,0
2010-10-26,20.8,21.87,20.51,21.36,660841,0
2010-10-27,21.25,21.38,20.65,21,356500,0
2010-10-28,21.39,21.5,20.96,21.19,224190,0
2010-10-29,21.14,21.85,21.05,21.84,278955,0
2010-11-01,21.94,22.75,21.31,21.41,455784,0
2010-11-02,21.68,21.88,21.05,21.25,322465,0
2010-11-03,21.28,22.5,21.16,21.77,374199,0
2010-11-04,22.6,25.33,22.15,24.9,1874801,0
2010-11-05,24.87,24.97,23.72,24.44,987386,0
2010-11-08,24.5,25,24.03,24.98,509375,0
2010-11-09,25,25.69,24.05,24.63,956649,0
2010-11-10,24.48,29.97,24.05,29.36,3061038,0
2010-11-11,28.6,29.1,27.33,28.04,1944794,0
2010-11-12,28.25,30.5,28.07,29.84,2668613,0
2010-11-15,30.22,32.94,30.22,30.8,2624233,0
2010-11-16,31,31.4,28.42,29.67,1347531,0
2010-11-17,30.2,30.75,28.61,29.49,749941,0
2010-11-18,30.67,30.74,28.92,29.89,956248,0
2010-11-19,30.16,31.37,8.03,30.99,1145553,0
2010-11-22,31.57,33.45,31.5,33.4,1529622,0
2010-11-23,33.29,35.68,32.19,34.57,1577970,0
2010-11-24,35.27,35.97,34.33,35.47,1424959,0
2010-11-26,35.6,36,34.75,35.32,342754,0
2010-11-29,35.41,35.95,33.33,34.33,1145543,0
2010-11-30,33.74,35.33,33.41,35.33,2222558,0
2010-12-01,35.87,36.42,33.45,34.35,1299175,0
2010-12-02,34.01,34.3,31.2,32.35,2006967,0
2010-12-03,32.01,32.25,30.87,31.49,1103490,0
2010-12-06,31.35,31.45,29.56,30.31,1274375,0
2010-12-07,30.49,32.4,30.05,31.56,1311548,0
2010-12-08,32.48,32.49,31.52,32.37,659980,0
2010-12-09,32.51,32.72,31.65,32.05,405983,0
2010-12-10,32.05,32.92,31.13,31.52,427581,0
2010-12-13,31.64,31.77,30.4,30.55,410331,0
2010-12-14,30.29,30.39,27.76,28.53,1765685,0
2010-12-15,28.67,29.97,28.53,29.6,742900,0
2010-12-16,30,30.91,29.65,30.81,790070,0
2010-12-17,31.34,31.54,30.71,31.36,674955,0
2010-12-20,31.64,32.19,31.26,31.7,523320,0
2010-12-21,31.8,32.69,31.71,32.26,777678,0
2010-12-22,32.25,32.86,31.7,32.63,833256,0
2010-12-23,31.26,32.48,29.92,30.09,1552525,0
2010-12-27,28.02,28.58,25.06,25.55,9301929,0
2010-12-28,25.85,26.75,25,26.41,4056270,0
2010-12-29,27.03,28.01,26.5,27.73,3319430,0
2010-12-30,27.7,27.9,26.38,26.5,2041067,0
2010-12-31,26.78,27,26.5,26.63,1211883,0
2011-01-03,26.84,27,25.9,26.62,1282904,0
2011-01-04,26.66,26.95,26.02,26.67,1189071,0
2011-01-05,26.48,26.9,26.19,26.83,1446869,0
2011-01-06,26.81,28,26.81,27.88,2061117,0
2011-01-07,28,28.58,27.9,28.24,1513883,0
2011-01-10,28.15,28.68,28.05,28.45,1342612,0
2011-01-11,28.59,28.71,26.92,26.96,1710701,0
2011-01-12,27.01,27.4,26.52,26.96,964722,0
2011-01-13,26.96,26.97,26.16,26.22,723522,0
2011-01-14,26.13,26.58,25.61,25.75,1138119,0
2011-01-18,25.48,25.64,24.75,25.64,1622539,0
2011-01-19,25.45,25.47,23.75,24.03,2371514,0
2011-01-20,24.03,24.45,22.37,22.62,2279858,0
2011-01-21,23.24,23.59,22.71,23.04,1148866,0
2011-01-24,23.53,24.81,23.23,24.49,1645189,0
2011-01-25,24.65,24.89,24.02,24.68,1271457,0
2011-01-26,24.71,24.88,24.1,24.75,1079867,0
2011-01-27,24.74,25.08,24.53,24.92,895655,0
2011-01-28,24.81,24.85,23.75,24.01,1005445,0
2011-01-31,24.05,24.12,23.5,24.1,831151,0
2011-02-01,24.31,24.73,23.54,23.91,707791,0
2011-02-02,24.16,24.18,23.67,23.94,569472,0
2011-02-03,23.82,23.9,23.15,23.63,512067,0
2011-02-04,23.67,23.67,23.22,23.46,535918,0
2011-02-07,23.26,23.26,22.88,23.07,895011,0
2011-02-08,23.78,25.25,23,24.49,3505183,0
2011-02-09,24.13,24.18,22.79,23.21,2635862,0
2011-02-10,23.26,23.64,22.81,23.21,836020,0
2011-02-11,23.25,23.75,22.94,23.25,616591,0
2011-02-14,23.64,24.14,23.05,23.08,1283104,0
2011-02-15,23.01,23.17,22.56,22.84,955606,0
2011-02-16,23.1,24.97,23.07,24.73,4115306,0
2011-02-18,23.33,23.49,22.96,23.18,2317627,0
2011-02-22,22.85,23,21.78,21.87,2064540,0
2011-02-23,22.18,22.5,21.11,21.83,1605508,0
2011-02-24,21.78,22.58,21.5,22.53,1055450,0
2011-02-25,22.74,23.85,22.69,23.61,1347257,0
2011-02-28,23.73,24.1,23.5,23.89,1051106,0
2011-03-01,24.05,24.32,23.7,23.94,1106350,0
2011-03-02,23.82,24.28,23.73,24.02,663294,0
2011-03-03,24.48,24.79,24.06,24.36,640140,0
2011-03-04,24.46,24.99,23.78,24.95,1580100,0
2011-03-07,24.89,25.4,24.7,24.94,2033531,0
2011-03-08,24.6,24.96,24,24.66,1399851,0
2011-03-09,24.66,24.99,24.27,24.72,924721,0
2011-03-10,24.43,24.49,23.73,24.01,1016947,0
2011-03-11,23.85,24.25,23.53,24.07,930794,0
2011-03-14,23.82,24,23.2,23.25,1165971,0
2011-03-15,22.16,22.96,21.8,22.95,1318869,0
2011-03-16,22.86,23.25,22.69,22.82,1169676,0
2011-03-17,23.24,23.43,22.64,22.81,922504,0
2011-03-18,23.19,23.19,22.51,22.96,687823,0
2011-03-21,23.01,23.05,22.54,22.73,411650,0
2011-03-22,22.74,22.86,22,22.19,582813,0
2011-03-23,22.11,22.27,21.77,22.21,422793,0
2011-03-24,22.14,22.38,21.98,22.33,462160,0
2011-03-25,22.45,23,22.4,22.75,567922,0
2011-03-28,22.7,23.54,22.55,23.25,1058018,0
2011-03-29,23.31,24,23.21,23.92,755591,0
2011-03-30,24.11,24.49,23.01,23.71,1223277,0
2011-03-31,26.5,28.71,26.5,27.75,11519981,0
2011-04-01,27.7,28.18,26.57,26.66,2864787,0
2011-04-04,26.78,27,25.23,25.83,2609227,0
2011-04-05,25.9,27,25.69,26.7,3181627,0
2011-04-06,27,27.01,25.8,26.49,1288297,0
2011-04-07,26.85,27.94,26.45,27.24,2810766,0
2011-04-08,27.58,27.6,26.36,26.49,1946352,0
2011-04-11,26.47,26.53,25.02,25.27,1369940,0
2011-04-12,25.08,25.21,24.3,24.65,1357401,0
2011-04-13,25.13,25.69,24.81,24.93,1211444,0
2011-04-14,24.84,25.28,24.2,25.14,983382,0
2011-04-15,25.65,26.18,25.41,25.58,943451,0
2011-04-18,25.13,25.62,24.36,25.03,1033871,0
2011-04-19,25.26,25.26,24.65,25.16,548693,0
2011-04-20,25.7,26.09,25.3,25.75,837169,0
2011-04-21,25.84,26.98,25.59,26.74,1386053,0
2011-04-25,26.7,26.73,25.97,26.39,800839,0
2011-04-26,26.66,27.25,26.31,26.93,1372343,0
2011-04-27,26.93,27.36,26.63,27.08,996901,0
2011-04-28,27.07,27.69,26.72,27.66,1644897,0
2011-04-29,27.69,27.87,27.42,27.6,726240,0
2011-05-02,27.6,27.8,27.06,27.45,784560,0
2011-05-03,27.38,27.39,26.5,26.87,913965,0
2011-05-04,26.78,27,25.75,26.69,1044699,0
2011-05-05,27.25,27.44,26.17,26.44,1219449,0
2011-05-06,26.99,27.7,26.62,27.12,981606,0
2011-05-09,27,28,26.85,27.91,914803,0
2011-05-10,28.24,28.95,27.91,28.33,1535468,0
2011-05-11,28.2,28.3,26.92,27.07,962565,0
2011-05-12,27.07,27.74,26.65,27.67,627740,0
2011-05-13,28,28.19,27.3,27.55,661577,0
2011-05-16,27.99,27.99,26.55,26.6,755622,0
2011-05-17,27,27,25.72,25.96,1234156,0
2011-05-18,26.1,26.47,25.52,26.35,729407,0
2011-05-19,27,28.44,26.6,28.2,2655067,0
2011-05-20,28.25,28.28,27.35,27.97,842534,0
2011-05-23,27.54,27.62,26.62,26.82,863548,0
2011-05-24,27.02,27.5,26.6,26.72,613673,0
2011-05-25,26.9,29.01,26.17,28.98,4693149,0
2011-05-26,28.82,29.76,28.1,29.48,3336891,0
2011-05-27,29.54,29.67,28.82,29.55,1687069,0
2011-05-31,29.69,30.28,29.55,30.14,3290183,0
2011-06-01,30,30.1,28.38,28.52,1529896,0
2011-06-02,28.52,29.32,28.51,28.76,986294,0
2011-06-03,29.95,31.5,29.5,30.13,6209334,0
2011-06-06,30.1,30.13,28.26,28.7,2331017,0
2011-06-07,28.94,29.39,28.26,28.37,1222099,0
2011-06-08,28.41,28.6,27.02,27.12,1695836,0
2011-06-09,27.43,28.1,27.1,27.62,1603120,0
2011-06-10,27.52,28.3,27.35,27.86,1566532,0
2011-06-13,28.07,28.88,27.88,28.43,1713641,0
2011-06-14,28.54,29.7,28.52,28.6,1573310,0
2011-06-15,28.44,28.45,27.07,27.32,1346579,0
2011-06-16,27.67,28,25.74,26.5,1842124,0
2011-06-17,26.87,27.7,26.14,26.5,1697936,0
2011-06-20,26.29,26.46,25.5,26.01,1537709,0
2011-06-21,26.24,27.73,26,27.53,1496563,0
2011-06-22,27.53,28.25,27.1,27.21,1475533,0
2011-06-23,27.2,27.72,26.21,27.71,1169990,0
2011-06-24,27.69,27.97,27.26,27.57,3326368,0
2011-06-27,27.73,28.28,27.31,27.46,1809367,0
2011-06-28,27.79,28.25,27.67,28.11,889132,0
2011-06-29,28.5,29.09,28.07,28.29,1459208,0
2011-06-30,28.6,29.33,28.4,29.13,946654,0
2011-07-01,29.07,29.6,28.8,29.02,854839,0
2011-07-05,29.19,29.52,28.71,29.14,995989,0
2011-07-06,29.14,29.14,28.55,28.96,926889,0
2011-07-07,29.14,30,29.01,29.73,1289485,0
2011-07-08,29.89,29.89,28.59,28.81,1240580,0
2011-07-11,28.4,28.53,28,28.35,975703,0
2011-07-12,28.37,29.09,28,28.17,1045306,0
2011-07-13,28.44,29.03,27.9,28.64,1065942,0
2011-07-14,28.96,28.96,27.25,27.61,1159131,0
2011-07-15,27.79,27.83,27.4,27.58,708954,0
2011-07-18,27.34,27.45,26.63,27.23,851877,0
2011-07-19,27.58,28.11,27.54,27.89,1026048,0
2011-07-20,28,30.44,27.8,28.69,3022479,0
2011-07-21,28.91,29.16,28.1,28.7,1012006,0
2011-07-22,28.7,29.54,28.55,29.29,583868,0
2011-07-25,29.01,29.25,28.44,28.49,673391,0
2011-07-26,28.31,28.77,27.97,28,760532,0
2011-07-27,28.5,28.5,27.51,27.64,958403,0
2011-07-28,27.6,28.55,27.54,28.17,906356,0
2011-07-29,27.73,28.4,27.5,28.17,948127,0
2011-08-01,28.67,28.98,28.21,28.77,1164822,0
2011-08-02,28.69,29.2,27.27,27.34,1546120,0
2011-08-03,27.5,27.83,26.34,27.2,1800828,0
2011-08-04,26.51,26.89,24.67,24.75,3065183,0
2011-08-05,24.99,25.38,22.83,24.24,1964055,0
2011-08-08,23.16,24.44,23.1,23.64,2608472,0
2011-08-09,24.4,25.45,23.7,25.06,1333382,0
2011-08-10,25.4,25.44,23.63,23.82,1560047,0
2011-08-11,24.04,25.75,24,25.3,829884,0
2011-08-12,25.6,27.14,25.36,26.31,1009020,0
2011-08-15,26.62,26.75,25.93,26.23,645358,0
2011-08-16,26.13,26.54,25.83,26.1,537688,0
2011-08-17,26.39,26.65,25.51,25.83,643672,0
2011-08-18,25,25.15,23.47,24.26,1056569,0
2011-08-19,23.8,24.22,22,22.3,1375277,0
2011-08-22,23.11,23.8,21.68,21.95,986081,0
2011-08-23,21.93,23.11,21.5,22.96,868968,0
2011-08-24,23.1,23.93,22.83,23.87,684238,0
2011-08-25,23.87,23.87,22.9,23.11,679740,0
2011-08-26,22.71,23.95,22.07,23.73,761756,0
2011-08-29,24.22,24.85,24.02,24.71,803302,0
2011-08-30,24.5,24.77,24.09,24.63,366159,0
2011-08-31,24.8,25.5,24.28,24.74,823735,0
2011-09-01,24.66,24.87,23.84,24,848085,0
2011-09-02,23.76,23.76,22.68,23.07,679205,0
2011-09-06,22.5,23.2,22.29,22.94,809760,0
2011-09-07,23.42,24,23.28,23.84,459186,0
2011-09-08,23.58,24.03,23.28,23.61,505697,0
2011-09-09,23.37,23.57,22.55,22.97,669263,0
2011-09-12,22.89,23.31,22.45,22.88,566571,0
2011-09-13,23.01,24.1,22.75,24.08,726461,0
2011-09-14,24.34,24.84,23.79,24.34,830777,0
2011-09-15,24.58,24.93,24.33,24.82,562512,0
2011-09-16,24.49,25.84,24.49,25.8,1417074,0
2011-09-19,24.93,25.81,23.82,25.77,1071063,0
2011-09-20,25.77,26.6,25.67,26.01,1180351,0
2011-09-21,25.95,26.95,25.7,25.85,987577,0
2011-09-22,25.64,26.11,24.88,25.63,775802,0
2011-09-23,25.42,26.62,25.35,26.38,1156328,0
2011-09-26,26.5,26.52,24.9,25.52,934715,0
2011-09-27,26,26.99,25.57,26.19,674429,0
2011-09-28,26,26.5,24.51,24.59,723206,0
2011-09-29,25.72,25.82,23.55,24.12,929545,0
2011-09-30,24.8,24.89,23.49,24.39,1336054,0
2011-10-03,24.95,25,23.25,23.73,1023130,0
2011-10-04,23.29,24.32,22.93,23.66,1200214,0
2011-10-05,24.03,25.83,23.35,25.37,1229414,0
2011-10-06,25.48,27.6,25.02,26.96,1769026,0
2011-10-07,27,27.6,26.05,26.99,1092685,0
2011-10-10,27.35,28.18,27,27.88,923416,0
2011-10-11,27.51,27.77,27.09,27.61,575603,0
2011-10-12,27.25,28,27.2,27.8,1123364,0
2011-10-13,27.73,28.47,27.44,27.94,1043413,0
2011-10-14,28.01,28.55,27.26,28.05,1400469,0
2011-10-17,27.86,28,27.26,27.42,754439,0
2011-10-18,27.3,28.43,26.71,28.34,999690,0
2011-10-19,28.06,28.06,27.3,27.57,792850,0
2011-10-20,27.44,27.47,27,27.34,999647,0
2011-10-21,27.4,28.3,27.01,28.03,1142550,0
2011-10-24,27.87,28.89,27.75,28.55,920776,0
2011-10-25,28.23,28.86,27.8,28.25,654371,0
2011-10-26,28.25,28.37,27.4,27.98,510479,0
2011-10-27,28.34,28.95,28.11,28.76,869335,0
2011-10-28,28.45,30,28.01,29.87,1263973,0
2011-10-31,29.5,29.51,28.75,29.37,1133969,0
2011-11-01,28.4,28.92,28,28.88,635775,0
2011-11-02,29,29.26,28.25,28.71,875521,0
2011-11-03,30,32.49,29.53,32.46,2510603,0
2011-11-04,31.46,32.4,30.51,32.31,3033107,0
2011-11-07,31.64,32,30.75,31.27,1266269,0
2011-11-08,31.37,32,30.72,31.84,1167830,0
2011-11-09,30.87,31.49,30.3,30.88,890257,0
2011-11-10,30.94,31.5,30.65,31.33,747273,0
2011-11-11,31.9,34.5,30.57,33.64,3868276,0
2011-11-14,33,33.54,32.62,33.22,1325656,0
2011-11-15,32.92,34.4,32.73,33.93,890905,0
2011-11-16,33.48,35,33.4,34.94,1833136,0
2011-11-17,34.5,34.9,33.19,33.68,1349265,0
2011-11-18,33.64,34.11,32.54,32.6,902729,0
2011-11-21,32.29,32.44,31.05,31.76,1031524,0
2011-11-22,31.76,32.79,31.05,32.07,732518,0
2011-11-23,31.76,32.05,31.25,31.45,451713,0
2011-11-25,31.86,32.41,31.08,31.66,239595,0
2011-11-28,32,33.28,31.81,32.56,681124,0
2011-11-29,32.5,33.07,31.63,31.75,591054,0
2011-11-30,32.72,32.93,32.22,32.74,760265,0
2011-12-01,32.57,33.99,31.98,32.6,1030108,0
2011-12-02,32.83,33.69,32.4,33.3,802718,0
2011-12-05,33.53,35,33.43,34.42,1160050,0
2011-12-06,34.2,34.98,34.03,34.87,951710,0
2011-12-07,34.63,34.89,33.8,34.19,674244,0
2011-12-08,30.84,31.65,29.61,30.89,3305945,0
2011-12-09,30.54,31.12,30.28,31.04,1239444,0
2011-12-12,30.44,30.62,30.02,30.41,758657,0
2011-12-13,30.57,30.93,28.91,29.45,994015,0
2011-12-14,29.5,29.68,28,28.53,1163840,0
2011-12-15,28.86,29.17,28.12,28.62,646962,0
2011-12-16,28.75,28.93,27.98,28,1029605,0
2011-12-19,28.11,28.5,27.37,27.75,986952,0
2011-12-20,28.05,28.45,27.72,27.9,843281,0
2011-12-21,27.91,28.07,26.03,27.57,1705407,0
2011-12-22,27.6,28.05,27.3,27.77,1009302,0
2011-12-23,28,28,27.52,27.9,591390,0
2011-12-27,27.66,28.77,27.64,28.57,777403,0
2011-12-28,28.99,29.24,28.04,28.51,575138,0
2011-12-29,28.59,29.34,28.55,28.73,488150,0
2011-12-30,28.49,28.98,28.25,28.56,339860,0
2012-01-03,28.94,29.5,27.65,28.08,928052,0
2012-01-04,28.21,28.67,27.5,27.71,616466,0
2012-01-05,27.76,27.93,26.85,27.12,1005432,0
2012-01-06,27.25,27.79,26.41,26.91,986287,0
2012-01-09,27,27.49,26.12,27.25,896951,0
2012-01-10,27.44,27.76,27.25,27.62,671732,0
2012-01-11,27.62,28.38,27.3,28.23,672239,0
2012-01-12,28.27,28.62,27.81,28.25,729300,0
2012-01-13,28.45,28.5,22.64,22.79,5502953,0
2012-01-17,26.66,27.34,26.41,26.6,4651391,0
2012-01-18,26.69,26.88,26.25,26.81,1260183,0
2012-01-19,27.02,27.74,26.61,26.76,1246222,0
2012-01-20,26.92,27,26.4,26.6,647789,0
2012-01-23,26.81,27.21,26.6,26.77,594533,0
2012-01-24,26.63,27.68,26.44,27.42,857914,0
2012-01-25,27.27,28.01,27.05,27.97,611112,0
2012-01-26,28,29.58,28,28.94,1271028,0
2012-01-27,28.5,29.72,28.5,29.33,748361,0
2012-01-30,29.48,29.61,28.53,29.57,690147,0
2012-01-31,29.88,30,28.87,29.07,956413,0
2012-02-01,29.13,29.7,29,29.58,523169,0
2012-02-02,29.72,30.88,29.6,30.25,791484,0
2012-02-03,30.41,31.33,30.25,31.15,764418,0
2012-02-06,31.1,31.9,31.05,31.8,652161,0
2012-02-07,31.8,31.8,30.82,31.6,939315,0
2012-02-08,31.61,32.01,31.29,31.93,623626,0
2012-02-09,32,32.9,31.43,32.58,1277476,0
2012-02-10,32.26,32.27,29.84,31.1,1876975,0
2012-02-13,31.55,32.06,30.9,31.49,1157858,0
2012-02-14,31.64,33.79,31.4,33.17,1810775,0
2012-02-15,33.1,34.41,32.27,33.6,2689141,0
2012-02-16,33.5,34.51,32.54,34.19,2078550,0
2012-02-17,33.99,34.97,33.5,34.97,1376645,0
2012-02-21,34.87,34.87,33.81,34.5,1135788,0
2012-02-22,34.5,34.72,32.5,34.22,1654985,0
2012-02-23,33.99,34.97,33.56,34.53,820345,0
2012-02-24,34.49,34.52,33.27,33.75,959866,0
2012-02-27,33.41,34,33,33.62,605953,0
2012-02-28,33.69,34.44,33.17,33.81,612183,0
2012-02-29,33.81,34.12,33.14,33.41,535684,0
2012-03-01,33.51,34.5,33.31,34.41,703435,0
2012-03-02,34.26,34.5,33.71,34.04,549971,0
2012-03-05,34.16,34.4,33.46,33.77,466938,0
2012-03-06,33.25,33.28,32.62,33.11,573749,0
2012-03-07,33.11,33.3,32.91,33.12,274729,0
2012-03-08,33.11,33.49,33.04,33.07,633267,0
2012-03-09,33.2,35.31,33.2,34.74,1553323,0
2012-03-12,34.69,36.29,34.6,36.01,1964520,0
2012-03-13,36.5,36.59,35.5,36.09,1001643,0
2012-03-14,36,36,34.8,35.29,851464,0
2012-03-15,35.28,35.48,34.78,35,571596,0
2012-03-16,34.99,35.89,34.83,35.32,640092,0
2012-03-19,35.26,35.32,34.54,34.98,1015586,0
2012-03-20,34.98,35.2,34.57,34.96,567001,0
2012-03-21,34.94,35.3,34.6,35.15,607103,0
2012-03-22,34.97,35.15,34.3,34.4,458759,0
2012-03-23,34.43,34.63,33.15,34.08,1170567,0
2012-03-26,35.6,38.09,35.04,37.4,3140891,0
2012-03-27,37.16,39.95,37.03,37.94,2540053,0
2012-03-28,37.79,38.44,37.11,37.85,954970,0
2012-03-29,38.19,38.19,37.03,37.33,796335,0
2012-03-30,37.74,37.94,36.68,37.24,886312,0
2012-04-02,37.33,37.97,36.53,36.58,1028504,0
2012-04-03,36.72,38.47,36.67,38.01,1101420,0
2012-04-04,35.27,35.49,34.69,35,4481725,0
2012-04-05,35.1,35.44,34.68,34.71,1007764,0
2012-04-09,34.1,34.29,33.1,33.15,1555475,0
2012-04-10,33.15,33.85,32.1,32.46,1847669,0
2012-04-11,33.24,33.29,32.01,33.09,1105447,0
2012-04-12,33.77,34.48,32.92,33.44,1033804,0
2012-04-13,33.94,34.04,32.85,33.59,649580,0
2012-04-16,33.58,33.7,32.09,32.25,1099751,0
2012-04-17,32.43,33.07,32.04,32.24,1115538,0
2012-04-18,32.09,32.75,31.53,32.66,823096,0
2012-04-19,32.75,33.43,32.5,33.16,774878,0
2012-04-20,33.14,33.73,32.94,33.16,821774,0
2012-04-23,32.86,32.97,31.71,31.94,890715,0
2012-04-24,31.82,32.2,31,31.82,674467,0
2012-04-25,32.07,32.99,32.07,32.91,712133,0
2012-04-26,32.96,33.52,32.91,33.49,425719,0
2012-04-27,33.6,33.63,32.91,33.34,590905,0
2012-04-30,33.27,33.36,32.58,33.13,413848,0
2012-05-01,33.13,34.21,33.13,33.78,683198,0
2012-05-02,33.5,34.39,33.39,33.94,497251,0
2012-05-03,33.91,34,32.13,32.46,842107,0
2012-05-04,32.32,32.46,31.4,31.83,1247486,0
2012-05-07,31.96,32.58,31.61,32.47,1157969,0
2012-05-08,32.5,32.73,29.37,30.19,3133152,0
2012-05-09,30.3,30.77,29.76,30.06,1935993,0
2012-05-10,32.97,34.68,32.4,32.96,5638084,0
2012-05-11,32.49,33.44,32.16,32.25,1221205,0
2012-05-14,31.92,32.13,30.05,30.06,1408827,0
2012-05-15,30.26,30.96,29.22,29.43,1585682,0
2012-05-16,29.58,30.18,28.88,29.18,1271533,0
2012-05-17,29.3,29.79,28.24,28.57,1020136,0
2012-05-18,28.37,28.46,26.83,27.56,1616487,0
2012-05-21,27.58,29.26,27.12,28.77,1528559,0
2012-05-22,30.1,31.34,30,30.79,2366170,0
2012-05-23,30.56,31.05,29.5,31.02,1242790,0
2012-05-24,31.25,31.25,29.69,30.32,1013975,0
2012-05-25,30.16,30.41,29.2,29.81,757009,0
2012-05-29,30.01,31.93,30.01,31.69,1649917,0
2012-05-30,31.08,31.42,30.24,30.41,1307141,0
2012-05-31,30.07,30.29,28.75,29.5,1118701,0
2012-06-01,28.53,29.16,27.76,28.15,885710,0
2012-06-04,28.03,28.41,27.11,27.88,1030834,0
2012-06-05,27.84,28.39,27.56,27.91,630885,0
2012-06-06,28.2,29.45,28.14,29.15,889102,0
2012-06-07,29.81,29.87,28.85,28.93,492015,0
2012-06-08,28.86,30.19,28.15,30.08,881209,0
2012-06-11,30.31,31,28.96,29.12,635947,0
2012-06-12,29.23,29.84,28.81,29.66,568994,0
2012-06-13,29.55,30.64,29.47,29.77,844371,0
2012-06-14,30.18,30.65,28.62,29.39,872161,0
2012-06-15,29.39,29.95,28.81,29.91,646737,0
2012-06-18,29.94,32.33,29.5,31.84,1256796,0
2012-06-19,32.02,32.66,31.5,32.09,911029,0
2012-06-20,33.5,34.5,33.21,33.78,3422342,0
2012-06-21,34.26,34.28,31.84,32.19,1891895,0
2012-06-22,32.6,33.98,32.46,33.79,3047452,0
2012-06-25,33.95,34.12,32.75,33.11,1378636,0
2012-06-26,32.05,32.35,31.39,31.61,2613849,0
2012-06-27,31.9,32.45,31.57,31.96,1047194,0
2012-06-28,31.9,32.11,30.62,31.41,914040,0
2012-06-29,32.8,32.8,31,31.29,1125704,0
2012-07-02,31.35,31.8,30.19,30.4,1315534,0
2012-07-03,30.6,31,30.4,30.66,947128,0
2012-07-05,30.81,31.67,30.8,31.23,1253766,0
2012-07-06,30.99,31.73,30.8,30.99,784461,0
2012-07-09,30.94,31.83,30.67,31.49,910409,0
2012-07-10,31.54,32.48,30.89,31.27,758352,0
2012-07-11,31.57,31.68,31.01,31.51,638516,0
2012-07-12,31.29,33.01,30.8,32.7,1125670,0
2012-07-13,32.97,34.4,32.83,34.25,1304712,0
2012-07-16,34.32,36,33.9,35.96,1743900,0
2012-07-17,35,35.21,32.38,33.35,2569213,0
2012-07-18,31.42,33.67,31.06,32.15,2882084,0
2012-07-19,32.72,33.15,32.04,32.27,1435878,0
2012-07-20,32.07,32.25,31.25,31.79,1568466,0
2012-07-23,31.05,31.3,30.62,30.66,1386743,0
2012-07-24,30.66,31.04,29.62,29.84,1500426,0
2012-07-25,29.92,29.98,28.75,28.95,2843016,0
2012-07-26,29.9,30,27.64,28.13,2263005,0
2012-07-27,28.71,29.66,28.1,29.51,1672968,0
2012-07-30,29.51,30.25,27.21,27.35,2066040,0
2012-07-31,27.54,27.97,27.35,27.42,1575060,0
2012-08-01,27.99,27.99,26.03,26.25,1592217,0
2012-08-02,26.84,26.85,25.52,26.1,1305016,0
2012-08-03,26.9,27.55,26.74,27.27,1209470,0
2012-08-06,27.55,28.7,27.55,28.27,1528169,0
2012-08-07,28.77,30.9,28.5,30.25,2387304,0
2012-08-08,29.9,30,28.59,29.09,1308895,0
2012-08-09,29.52,30,29.13,29.41,672584,0
2012-08-10,29.31,29.94,29.31,29.94,707390,0
2012-08-13,29.69,31.3,29.101,31.17,870050,0
2012-08-14,30.75,31.17,29.26,29.42,793336,0
2012-08-15,29.39,29.7,28.81,29.4,525385,0
2012-08-16,29.53,30.39,29.5,30.3,668973,0
2012-08-17,30.29,30.71,29.98,30.01,508122,0
2012-08-20,30.15,30.39,29.1,29.51,1179008,0
2012-08-21,29.58,30,29,29.11,761516,0
2012-08-22,29.01,30.04,29.01,29.95,775490,0
2012-08-23,30,30.85,29.65,30.73,1470974,0
2012-08-24,30.06,30.24,29.41,29.5,1430011,0
2012-08-27,29.57,29.7,28.17,28.32,1350325,0
2012-08-28,28.4,29.375,28,28.69,1402656,0
2012-08-29,28.49,28.64,28.02,28.41,838883,0
2012-08-30,28.6,28.74,28.1,28.41,656307,0
2012-08-31,28.61,28.84,28.2,28.52,539736,0
2012-09-04,28.52,28.99,27.9,28.14,752496,0
2012-09-05,28.01,28.5,27.81,27.94,639227,0
2012-09-06,28,28.9,27.9,28.55,841643,0
2012-09-07,28.55,29.57,28.5,29.35,953151,0
2012-09-10,29.2,29.35,27.3,27.37,1483215,0
2012-09-11,27.76,28.16,27.4,27.8,1014871,0
2012-09-12,27.9,28.58,27.8,28.28,1145134,0
2012-09-13,28.57,29.5,28.48,29.48,1485359,0
2012-09-14,30,30.65,29.65,30.39,1536569,0
2012-09-17,32.35,32.78,31.51,32.54,3212900,0
2012-09-18,31.88,31.9,30.68,31.34,1788480,0
2012-09-19,30.99,31.74,30.94,31.05,1048457,0
2012-09-20,30.93,31.5,30.68,30.9,912372,0
2012-09-21,31.1,31.49,29.54,30.02,1869970,0
2012-09-24,29.51,31.03,29.4,30.66,1301804,0
2012-09-25,28.62,29.48,27.53,27.66,5683952,0
2012-09-26,27.66,28.4,27.48,27.54,1527320,0
2012-09-27,27.82,28.54,27.6,28.49,1758553,0
2012-09-28,28.73,29.89,28.61,29.28,4343338,0
2012-10-01,29.5,29.89,29,29.16,884305,0
2012-10-02,29.34,29.89,29,29.8,728969,0
2012-10-03,29.75,29.95,29.24,29.3,1052788,0
2012-10-04,30,30.1,28.65,29.4,1541207,0
2012-10-05,29.7,29.81,28.68,28.89,938670,0
2012-10-08,28.86,29.4,28.61,29.25,890006,0
2012-10-09,29.12,29.12,28.25,28.37,1192979,0
2012-10-10,28.39,28.72,28.01,28.4,505063,0
2012-10-11,28.94,28.98,28.25,28.32,450571,0
2012-10-12,28.32,28.73,27.5,27.64,987535,0
2012-10-15,28.02,28.05,26.86,27.33,1468667,0
2012-10-16,27.67,28.09,27.34,28.06,479248,0
2012-10-17,28.25,28.84,27.8,28.819,667963,0
2012-10-18,28.99,28.99,27.78,28.04,740947,0
2012-10-19,27.83,28.2,27.3,27.74,1027302,0
2012-10-22,27.99,28,27.36,27.85,470198,0
2012-10-23,27.38,28.56,27.37,28.39,749273,0
2012-10-24,28.52,28.52,27.25,27.42,1016368,0
2012-10-25,27.8,27.8,27.45,27.52,577686,0
2012-10-26,27.53,27.8,27.02,27.38,477305,0
2012-10-31,27.7,28.35,27.37,28.131,775142,0
2012-11-01,28.25,29.49,28.2,29.245,1024054,0
2012-11-02,29.27,29.55,28.55,28.918,1030265,0
2012-11-05,29.8,31.58,29.33,31.5,2048867,0
2012-11-06,30.61,31.2,29.95,31.15,2323943,0
2012-11-07,31,32.05,30.81,31.54,1714469,0
2012-11-08,31.02,31.88,30.94,31.31,1273986,0
2012-11-09,30.6,30.93,29.85,30.32,862928,0
2012-11-12,30.29,31.42,30.16,31.07,555896,0
2012-11-13,31.29,32,30.72,31.614,998263,0
2012-11-14,31.96,32.12,31.2,31.38,871315,0
2012-11-15,31.3,31.44,30.5,30.82,983941,0
2012-11-16,31.01,32,30.59,31.84,908600,0
2012-11-19,32.07,33.25,31.84,32.92,1392368,0
2012-11-20,32.9,33.1,31.91,33,922427,0
2012-11-21,32.61,33.47,32.286,32.47,963133,0
2012-11-23,32.6,32.83,31.7,32.13,430212,0
2012-11-26,32.11,32.3,31.62,32.27,496219,0
2012-11-27,32.1,32.66,31.52,32.15,910770,0
2012-11-28,32.148,34.29,31.91,33.21,1287699,0
2012-11-29,33.44,34,32.87,33.69,1103315,0
2012-11-30,33.63,34.28,33.01,33.82,1420284,0
2012-12-03,33.89,35,33.5,34.62,2085753,0
2012-12-04,34.29,34.8,33.55,33.9,1264211,0
2012-12-05,33.82,34.19,33.58,33.71,661486,0
2012-12-06,33.82,34.8,33.5,33.9,660397,0
2012-12-07,34.3,34.49,33.85,34.17,664386,0
2012-12-10,34.43,34.8,34.18,34.57,929751,0
2012-12-11,34.6,35.5,34.46,35.28,1572310,0
2012-12-12,35.21,35.8,34.95,35.26,2063877,0
2012-12-13,35.26,35.3,32.75,33.61,2151224,0
2012-12-14,33.78,34.4,33.59,33.81,1022943,0
2012-12-17,33.77,34.5,33.75,34.4,824809,0
2012-12-18,34.26,35.07,34.26,34.59,1554336,0
2012-12-19,34.85,35.26,34.52,34.61,1298731,0
2012-12-20,34.51,34.788,34.05,34.43,921194,0
2012-12-21,33.93,34.17,33.58,34,1492306,0
2012-12-24,33.64,34.35,33.55,34.28,375796,0
2012-12-26,33.96,34.5,33.5,33.59,601784,0
2012-12-27,33.5,33.91,33,33.69,561085,0
2012-12-28,33.38,33.65,33.02,33.22,414035,0
2012-12-31,33,33.97,33,33.87,594846,0
2013-01-02,34.74,35.45,34.705,35.36,1194710,0
2013-01-03,35.18,35.45,34.75,34.77,741941,0
2013-01-04,34.8,34.8,33.92,34.4,673993,0
2013-01-07,34.61,34.8,33.9,34.34,441909,0
2013-01-08,34.5,34.5,33.11,33.68,1283985,0
2013-01-09,34.01,34.19,33.4,33.64,697979,0
2013-01-10,33.87,33.99,33.38,33.53,922405,0
2013-01-11,34.04,34.04,32.11,32.91,1563174,0
2013-01-14,33.08,33.38,32.85,33.26,925018,0
2013-01-15,33.11,34.25,33.08,33.9,1624389,0
2013-01-16,33.85,34.23,33.73,34.1,1378138,0
2013-01-17,34.16,34.85,33.92,34.38,1436604,0
2013-01-18,34.52,34.78,33.82,34.52,3555074,0
2013-01-22,34.56,35.55,34.26,35.19,1920131,0
2013-01-23,35.05,36.24,34.96,36,1564200,0
2013-01-24,36,37.72,35.84,36.99,1970389,0
2013-01-25,37,37.54,36.8,36.98,1287703,0
2013-01-28,36.86,38.71,36.86,38.03,1985992,0
2013-01-29,38.1,38.44,37.13,37.95,1426503,0
2013-01-30,37.85,38,37.43,37.52,968098,0
2013-01-31,37.87,37.87,36.93,37.51,901318,0
2013-02-01,38.17,38.5,37.62,38.3,1100590,0
2013-02-04,38.42,38.42,37.59,37.74,1127989,0
2013-02-05,38,38.65,37.68,38.13,1310192,0
2013-02-06,38.18,39.39,37.9,39.17,1893148,0
2013-02-07,39.19,39.68,38.95,39.48,1197521,0
2013-02-08,39.45,40,39.14,39.24,1139733,0
2013-02-11,37.98,39.15,37.5,38.42,3266148,0
2013-02-12,38.45,38.87,37.29,37.89,2261246,0
2013-02-13,38.07,39,38.05,38.45,966802,0
2013-02-14,38.64,38.75,38.21,38.3,990640,0
2013-02-15,38.5,38.51,36.95,37.04,2017949,0
2013-02-19,37.36,39.29,37.31,39.28,2701340,0
2013-02-20,39.3,39.65,38.46,38.54,3115080,0
2013-02-21,36.49,37.39,34.54,35.16,9037762,0
2013-02-22,35.72,36.39,35.6,36.11,2547831,0
2013-02-25,36.15,36.75,34.34,34.38,2889353,0
2013-02-26,34.46,34.96,33.8,34.43,2762900,0
2013-02-27,34.41,35.41,34.4,35.1,1959129,0
2013-02-28,35.89,36.1,34.37,34.83,1964893,0
2013-03-01,35,35.08,34.25,34.65,1546600,0
2013-03-04,34.77,35.83,34.7,35.58,1757660,0
2013-03-05,36,36.92,35.79,36.65,2086969,0
2013-03-06,37.01,37.88,36.97,37.69,1149925,0
2013-03-07,37.73,38.65,36.88,38.23,1158254,0
2013-03-08,38.06,39.44,37.36,38.47,912052,0
2013-03-11,38.87,39.44,38.65,39.1,1579440,0
2013-03-12,38.9,39.38,38.85,39.12,1275062,0
2013-03-13,39,39.49,38.81,38.98,821900,0
2013-03-14,38.9,38.91,36.77,36.85,2024459,0
2013-03-15,36.64,36.65,35.21,35.29,3279777,0
2013-03-18,35.3,36.06,34.92,35.15,1316336,0
2013-03-19,35.25,35.6,34.94,35.08,1098475,0
2013-03-20,35.26,36.07,35.16,35.95,1423684,0
2013-03-21,35.95,37.06,35.74,36.01,1146287,0
2013-03-22,36.2,36.8,36.2,36.62,446235,0
2013-03-25,37.1,38.52,36.77,37.53,2379354,0
2013-03-26,37.98,38.22,37.66,37.86,1808137,0
2013-03-27,37.94,38.38,37.31,38.16,1296283,0
2013-03-28,38.23,38.24,37.75,37.89,1158652,0
2013-04-01,42.36,46.68,41.7,43.93,14103314,0
2013-04-02,43.6,45.5,43.51,44.34,6636142,0
2013-04-03,43.15,43.47,40.21,41.1,5644995,0
2013-04-04,41.11,42.25,40.81,42.01,2264867,0
2013-04-05,42,42,40.5,41.37,1552389,0
2013-04-08,41.97,42.55,41.51,41.83,1679001,0
2013-04-09,41.8,41.83,40.33,40.5,1696036,0
2013-04-10,40.76,42.01,40.61,41.86,2121088,0
2013-04-11,42.06,44.55,41.75,43.59,3447662,0
2013-04-12,43.25,45.139,43.05,43.75,3149372,0
2013-04-15,43.5,43.8,42.51,43.3,1683184,0
2013-04-16,44.19,46.14,43.91,45.59,3180438,0
2013-04-17,45.45,45.95,44.54,45.45,2118428,0
2013-04-18,45.84,47.6,45.39,46.97,3368100,0
2013-04-19,47.46,49.88,47.07,47.83,3012136,0
2013-04-22,48.6,50.2,47.75,50.19,3939327,0
2013-04-23,51,52.92,50.66,51.01,3737450,0
2013-04-24,50.9,51.05,48.98,50.43,2629908,0
2013-04-25,50.5,52.4,50.5,52,2795935,0
2013-04-26,53.13,53.74,50.62,51.2,3622100,0
2013-04-29,51.54,54.99,51.2,54.94,3639662,0
2013-04-30,56,58.18,53.76,53.99,5522648,0
2013-05-01,55.99,55.99,53,53.28,2742778,0
2013-05-02,53.85,55.27,53.7,54.11,3050341,0
2013-05-03,56.47,56.47,54.5,54.55,3379403,0
2013-05-06,56.39,59.66,55.5,59.5,4481339,0
2013-05-07,62,62.37,55.12,55.51,9991945,0
2013-05-08,57.5,58.2,55.71,55.79,6562017,0
2013-05-09,70.12,75.77,63.69,69.4,28582756,0
2013-05-10,69.65,81,69.25,76.76,25084231,0
2013-05-13,80.99,88,79.15,87.8,22392386,0
2013-05-14,94.22,97.12,81.15,83.24,37149894,0
2013-05-15,81.8,86.88,78.11,84.84,16763009,0
2013-05-16,94.7,95,88.66,92.25,21599366,0
2013-05-17,92.5,94.44,87.5,91.5,19002905,0
2013-05-20,91.12,92.5,88.63,89.94,8337258,0
2013-05-21,88.5,89.99,85.28,87.59,8999781,0
2013-05-22,86.37,90.96,85.5,87.24,8568676,0
2013-05-23,84.81,93.01,83.05,92.73,12038683,0
2013-05-24,92.6,97.95,92,97.08,16117872,0
2013-05-28,101.55,110.75,100.3,110.33,19661852,0
2013-05-29,113.55,114.9,99,104.63,25079758,0
2013-05-30,102.46,109.54,101.2,104.95,16135595,0
2013-05-31,106.26,106.44,97.73,97.76,15167094,0
2013-06-03,97.62,97.62,88.25,92.59,19141578,0
2013-06-04,92.75,96.42,92.4,94.84,8837872,0
2013-06-05,93.66,97.97,89.11,95.37,12213547,0
2013-06-06,95.25,99.27,95.11,97.35,9512194,0
2013-06-07,98,102.9,96.7,102.04,10713391,0
2013-06-10,98.93,102.52,98.57,100.05,9231695,0
2013-06-11,98.18,98.68,94.05,94.47,7394691,0
2013-06-12,96.8,100.48,95.75,97.73,9188550,0
2013-06-13,99,99.28,95.12,98.18,5962843,0
2013-06-14,100,102.52,99.33,100.3,6565821,0
2013-06-17,103.6,104.75,101.2,102.2,7066672,0
2013-06-18,101.75,103.98,99.2,103.39,8797344,0
2013-06-19,102.06,106.67,102.01,104.68,8586860,0
2013-06-20,104.65,107.13,99.45,100.65,10108234,0
2013-06-21,103.7,103.7,97.5,99.55,11713423,0
2013-06-24,96.5,102.87,95.3,101.49,7122521,0
2013-06-25,103.1,104.2,100.55,102.4,5849532,0
2013-06-26,103.8,105.87,102.66,105.72,6607540,0
2013-06-27,106.75,110.25,106.13,109.25,8748726,0
2013-06-28,108.57,109.44,106.71,107.36,5748563,0
2013-07-01,109.36,117.77,109.15,117.18,10895582,0
2013-07-02,118.19,121.89,115.5,117.82,12066420,0
2013-07-03,118,119.25,114.27,115.24,4806662,0
2013-07-05,118.32,120.28,115.7,120.09,6823245,0
2013-07-08,121.37,122.18,118.82,121.61,7817291,0
2013-07-09,124.64,125.32,121.91,123.45,8570973,0
2013-07-10,123.19,123.25,120.79,122.27,5706701,0
2013-07-11,124.88,126.09,122.35,125.61,7484811,0
2013-07-12,125.5,129.94,124.51,129.9,11345709,0
2013-07-15,133.03,133.26,126.82,127.26,9922869,0
2013-07-16,126.28,126.32,107.3,109.05,32354359,0
2013-07-17,106.52,121.62,104.5,120.25,26021920,0
2013-07-18,120.97,122.73,116.18,119.03,11403556,0
2013-07-19,118.5,120.55,116.51,119.68,5890322,0
2013-07-22,119.89,126.68,119.88,122.43,9797717,0
2013-07-23,124,125.56,121.82,122.74,7736552,0
2013-07-24,124.47,124.5,119.56,121.7,6869886,0
2013-07-25,120.4,124.75,120.19,124.07,5284244,0
2013-07-26,128.14,130.68,126.61,129.39,9636681,0
2013-07-29,129.32,135.37,128.25,134.62,9684653,0
2013-07-30,134.8,137.49,128.18,131.74,13128848,0
2013-07-31,132.57,134.98,131.45,134.28,6350170,0
2013-08-01,135,136.52,132.63,135.55,5315157,0
2013-08-02,134.59,138.25,133.61,138,6251202,0
2013-08-05,140.01,144.89,139.65,144.68,10189514,0
2013-08-06,144.93,145.73,141.1,142.15,9256755,0
2013-08-07,141.89,141.95,132.36,134.23,18098186,0
2013-08-08,154.35,158.88,150.46,153.48,27241791,0
2013-08-09,152.4,155.95,151.25,153,8934454,0
2013-08-12,149.43,150.5,142.05,147.38,14903387,0
2013-08-13,149.5,149.84,144.45,145.43,8743368,0
2013-08-14,142.72,144.84,138.05,139.36,11690416,0
2013-08-15,136.43,143.6,135,139.67,10185530,0
2013-08-16,141.63,143.91,140.97,142,7101590,0
2013-08-19,143.43,147.38,142.83,144.9,8028586,0
2013-08-20,148.65,149.78,147,149.58,6408666,0
2013-08-21,150,150.31,146.25,147.86,6258960,0
2013-08-22,149.25,157.48,148.14,157.1,10585453,0
2013-08-23,157,162.3,155,161.84,12925441,0
2013-08-26,165.11,173,160.25,164.22,24149703,0
2013-08-27,162.3,168.8,160.95,167.01,17549417,0
2013-08-28,169.17,171.5,163.25,166.45,14734886,0
2013-08-29,164.21,167.75,162.51,166.06,9442271,0
2013-08-30,166.37,169.21,163.96,169,11017264,0
2013-09-03,173.33,173.7,166.4,168.94,12049024,0
2013-09-04,169.77,171.62,165.56,170.62,11470189,0
2013-09-05,170.1,171.5,168.25,169.93,6691470,0
2013-09-06,168.57,169.7,165.15,166.97,8616261,0
2013-09-09,163.12,164.5,158.51,160.7,14340606,0
2013-09-10,161.44,167.5,160.63,166.37,8961506,0
2013-09-11,166.41,167.9,162.13,163.52,5829366,0
2013-09-12,164,166.76,160.51,164.93,6141724,0
2013-09-13,162.77,166.37,162.16,165.54,5408217,0
2013-09-16,168,170.85,165.85,166.58,7587089,0
2013-09-17,165.08,168.42,163.36,166.23,5499596,0
2013-09-18,167.09,167.45,164.2,166.22,5420460,0
2013-09-19,170.8,180.47,169.08,177.92,15585189,0
2013-09-20,178.9,185.83,178.56,183.39,13394611,0
2013-09-23,184.48,185.48,177.11,181.11,8185115,0
2013-09-24,179.14,184.96,177.65,182.33,6276525,0
2013-09-25,183.56,186.3,180.5,185.24,8245040,0
2013-09-26,186.7,189.68,185.61,188.64,6616743,0
2013-09-27,187.52,191.28,186.43,190.9,5920082,0
2013-09-30,189,194.5,188,193.37,8929920,0
2013-10-01,193.96,194.23,188.37,193,7759410,0
2013-10-02,188.59,191.83,175.4,180.95,20747555,0
2013-10-03,175.04,179.69,168,173.31,23795031,0
2013-10-04,176.4,181.18,172.65,180.98,14393827,0
2013-10-07,182.38,186.73,180.26,183.07,11475373,0
2013-10-08,184.4,185.93,173.21,174.73,13745964,0
2013-10-09,174.73,174.99,161.5,168.78,15312580,0
2013-10-10,173.09,175.75,169.69,172.93,8856308,0
2013-10-11,172.06,179.29,171.2,178.7,8305180,0
2013-10-14,175,182.5,174.15,179.72,7765468,0
2013-10-15,185.28,188.79,183.18,183.94,10964705,0
2013-10-16,184.9,187.3,182.09,183.56,8199235,0
2013-10-17,183.54,184.8,180.99,182.8,6696850,0
2013-10-18,184.15,185.96,182.52,183.4,5919366,0
2013-10-21,183.28,183.39,171,172.6,11524670,0
2013-10-22,170.5,177.78,166.11,171.54,11391444,0
2013-10-23,168.91,171.81,160.15,164.5,13324825,0
2013-10-24,165,174.5,162.83,173.15,10791066,0
2013-10-25,174.21,174.5,166.8,169.66,7591259,0
2013-10-28,170.31,170.5,162.2,162.86,7841570,0
2013-10-29,162.76,165.45,153,164.47,14111103,0
2013-10-30,164.63,167.68,158.17,159.22,8400365,0
2013-10-31,155.67,162.44,153.3,159.94,9340455,0
2013-11-01,163,165.9,160.41,162.17,7178771,0
2013-11-04,165,175.39,164.22,175.2,13088296,0
2013-11-05,179.85,181.43,171.36,176.81,22281994,0
2013-11-06,154.81,160.73,146.35,151.16,31056137,0
2013-11-07,144.19,145.65,137.62,139.77,22247591,0
2013-11-08,136.48,140.6,132.32,137.95,22468891,0
2013-11-11,141,145.42,137.1,144.7,13986739,0
2013-11-12,144.69,144.7,136.18,137.8,14950855,0
2013-11-13,140.84,142.37,136.34,138.7,12645626,0
2013-11-14,138.92,140.4,134.11,137.6,12197344,0
2013-11-15,136.85,137.95,134.35,135.45,9885349,0
2013-11-18,135.27,135.45,119.61,121.58,23102019,0
2013-11-19,119.22,129,119.22,126.09,19803316,0
2013-11-20,126.08,127.45,119.06,121.11,13840027,0
2013-11-21,122.89,124.79,120.25,122.1,11896323,0
2013-11-22,121.58,122.75,117.93,121.38,11100202,0
2013-11-25,124.5,125.84,120.3,120.84,10269583,0
2013-11-26,119.38,122.72,116.1,120.5,13876600,0
2013-11-27,121.31,126.95,119.52,126.94,12351585,0
2013-11-29,129.77,130.59,126.98,127.28,9716219,0
2013-12-02,126.35,128.55,123.93,124.17,7735175,0
2013-12-03,132.68,144.94,131.59,144.7,25652319,0
2013-12-04,144.32,144.43,137.13,138.95,13136925,0
2013-12-05,140.14,143.35,139.5,140.48,9285611,0
2013-12-06,141.51,142.49,136.3,137.36,7905100,0
2013-12-09,137,141.7,134.21,141.6,9050592,0
2013-12-10,140.05,145.87,139.86,142.19,10735120,0
2013-12-11,141.88,143.05,139.49,139.65,7132691,0
2013-12-12,139.8,148.24,138.53,147.47,10760862,0
2013-12-13,148.05,151.8,147.32,147.65,10597604,0
2013-12-16,148.5,150.43,146.1,147.94,6669377,0
2013-12-17,146.9,154.63,146.32,152.46,10481691,0
2013-12-18,152.24,154.9,145.95,147.98,11572546,0
2013-12-19,146.9,147,139.1,140.72,12747406,0
2013-12-20,141.58,144.35,141.58,143.24,7416288,0
2013-12-23,144.85,146.24,142.6,143.55,5356321,0
2013-12-24,150,154.97,149.82,151.41,9941485,0
2013-12-26,155.04,158,154.29,155.5,7126710,0
2013-12-27,155.3,155.5,150.8,151.12,5464678,0
2013-12-30,151.12,154.81,150.75,152.44,4467563,0
2013-12-31,152.32,153.2,148.66,150.43,4263838,0
2014-01-02,149.8,152.48,146.55,150.1,6193413,0
2014-01-03,150,152.19,148.6,149.56,4696630,0
2014-01-06,150,150.4,145.24,147,5365544,0
2014-01-07,147.62,150.4,145.25,149.36,5036021,0
2014-01-08,148.85,153.7,148.76,151.28,6165081,0
2014-01-09,152.5,153.43,146.85,147.53,5384155,0
2014-01-10,148.46,148.9,142.25,145.72,7449364,0
2014-01-13,145.78,147,137.82,139.34,6317607,0
2014-01-14,140.51,162,136.67,161.27,27789131,0
2014-01-15,168.45,172.23,162.1,164.13,20472959,0
2014-01-16,162.5,172.7,162.4,170.97,11972723,0
2014-01-17,170.19,173.2,167.95,170.01,9211202,0
2014-01-21,171.24,177.29,170.81,176.68,9739925,0
2014-01-22,177.81,180.32,174.76,178.56,7030302,0
2014-01-23,177.23,182.38,173.42,181.5,7887989,0
2014-01-24,178,180.48,173.53,174.6,7699860,0
2014-01-27,175.16,177.92,164.71,169.62,8730116,0
2014-01-28,171.5,178.98,171,178.38,6110167,0
2014-01-29,175.3,179.09,173.13,175.23,5952736,0
2014-01-30,178,184.78,177.01,182.84,8569494,0
2014-01-31,178.85,186,178.51,181.41,6509964,0
2014-02-03,182.89,184.88,175.16,177.11,6774618,0
2014-02-04,180.76,181.6,176.2,178.73,4687864,0
2014-02-05,178.36,180.59,169.36,174.42,7272428,0
2014-02-06,176.15,180.11,176,178.38,5844548,0
2014-02-07,181.25,186.63,179.6,186.53,8961249,0
2014-02-10,189.34,199.3,189.32,196.56,12981696,0
2014-02-11,198.97,202.2,192.7,196.62,10713680,0
2014-02-12,195.78,198.27,194.32,195.32,5177996,0
2014-02-13,193.34,202.72,193.25,199.63,8128190,0
2014-02-14,198.1,201.88,197,198.23,6171720,0
2014-02-18,205.24,206,201.36,203.7,9346524,0
2014-02-19,203.7,203.7,193.41,193.64,16314376,0
2014-02-20,215.01,215.21,206.27,209.97,18013258,0
2014-02-21,211.34,213.98,209.19,209.6,7827154,0
2014-02-24,208.76,218.36,208.32,217.65,8299862,0
2014-02-25,230,259.2,228.45,248,32749141,0
2014-02-26,258.58,265,247.5,253,24719248,0
2014-02-27,261.11,261.9,248.33,252.54,17958741,0
2014-02-28,249.6,252.68,242.55,244.81,14605746,0
2014-03-03,237.26,251.65,234.99,250.56,13098203,0
2014-03-04,258.48,260,252.83,254.84,8756370,0
2014-03-05,256.72,256.99,251.8,252.66,5939333,0
2014-03-06,254.14,257.5,249.45,252.94,7367594,0
2014-03-07,253.45,254.85,244.41,246.21,7815821,0
2014-03-10,242.7,243,236.06,238.84,7745749,0
2014-03-11,236.5,244.6,232.43,234.41,8836348,0
2014-03-12,231.5,247.5,231.11,241.49,9763912,0
2014-03-13,243.79,244.19,234,237.79,6236325,0
2014-03-14,235.29,236.94,228.32,230.97,8289518,0
2014-03-17,234.95,237.93,230.5,233.98,5912591,0
2014-03-18,236.95,241.5,235.02,240.04,6242351,0
2014-03-19,241.39,241.55,233.51,235.84,5068487,0
2014-03-20,236.16,239.25,233.36,234.91,3817905,0
2014-03-21,236.02,236.2,227.5,228.89,8227312,0
2014-03-24,229.9,229.9,210.27,220.17,11332947,0
2014-03-25,224.14,227.05,217.9,220.44,7865373,0
2014-03-26,221.94,222.6,211.35,212.96,6907300,0
2014-03-27,212.37,213.6,203,207.32,9505308,0
2014-03-28,212.9,216.72,210.27,212.37,9684763,0
2014-03-31,216.5,216.75,206.39,208.45,8375897,0
2014-04-01,209,218.16,208.58,216.97,7364915,0
2014-04-02,220,230.89,218.05,230.29,10762713,0
2014-04-03,230.3,235.73,222,225.4,10921080,0
2014-04-04,226.49,228.27,211.25,212.23,11335611,0
2014-04-07,205.81,216.2,203.51,207.52,9841678,0
2014-04-08,210.18,216.49,206.42,215.46,6887148,0
2014-04-09,216.76,218.45,210.89,216.93,5152368,0
2014-04-10,216.82,217.5,203.79,204.19,7208117,0
2014-04-11,200.74,207,198.6,203.78,9068589,0
2014-04-14,207.94,208.44,194.41,198.09,7692903,0
2014-04-15,199.09,199.29,184.32,193.91,13664396,0
2014-04-16,196.85,199.99,190.82,199.11,7204197,0
2014-04-17,199.61,202.29,194.08,198.12,5928259,0
2014-04-21,197.08,206.2,194,204.38,5263903,0
2014-04-22,206.25,219.33,205.01,218.64,9805662,0
2014-04-23,216.25,216.74,207,207.99,7290336,0
2014-04-24,210.81,212.8,203.2,207.86,5502813,0
2014-04-25,202,206.7,197.65,199.85,6993232,0
2014-04-28,200,203.79,190.5,198.51,7036551,0
2014-04-29,198.21,207.15,195.53,206.92,5780374,0
2014-04-30,203.79,208.16,201.28,207.89,4441353,0
2014-05-01,207.18,214.02,205.69,207.73,5442977,0
2014-05-02,208.51,211.36,206.52,210.91,4089467,0
2014-05-05,209.48,217.69,208.52,216.61,5149239,0
2014-05-06,216.6,218.66,206.85,207.28,5633016,0
2014-05-07,209.64,210.2,197.25,201.35,10129172,0
2014-05-08,182,194.4,178,178.59,20046132,0
2014-05-09,179.86,183.4,177.22,182.26,8492032,0
2014-05-12,183.87,187.19,179.88,184.67,7002342,0
2014-05-13,183.76,191.34,183,190.16,7093762,0
2014-05-14,188.95,193.48,187.1,190.62,5411450,0
2014-05-15,189.98,192.66,185.3,188.59,6045418,0
2014-05-16,188.95,192.04,187.72,191.56,4487774,0
2014-05-19,190.72,196.89,190,196.09,4569594,0
2014-05-20,196.93,199.33,193.07,195.3,5550191,0
2014-05-21,196.18,199.87,194.79,199.45,5286994,0
2014-05-22,200.35,206.88,199.56,204.88,6214591,0
2014-05-23,204.4,207.76,202.5,207.3,4009426,0
2014-05-27,208.52,213.87,207.7,211.56,5345373,0
2014-05-28,210,212.77,205.26,210.24,5495383,0
2014-05-29,210.57,212.49,207.72,210.24,3692851,0
2014-05-30,210.6,214.8,207.02,207.77,5585096,0
2014-06-02,207.33,209.35,201.67,204.7,4665475,0
2014-06-03,203.49,208,202.59,204.94,3865509,0
2014-06-04,204.35,206.26,200.4,203.99,3433843,0
2014-06-05,204.47,209.2,204.05,206.9,4057350,0
2014-06-06,209.75,210.81,207.18,208.17,3074497,0
2014-06-09,207.95,209.99,204.2,205.31,2797244,0
2014-06-10,204.43,206.97,201.55,202.3,3522300,0
2014-06-11,201.5,205,199.25,204.47,3978180,0
2014-06-12,205.1,209.88,202.71,203.52,5993979,0
2014-06-13,204.5,206.79,201.58,206.42,3545324,0
2014-06-16,206.76,225.49,206.26,224.61,13239209,0
2014-06-17,224,235.54,222.85,231.67,13301422,0
2014-06-18,231.5,231.71,226.12,227.12,6944037,0
2014-06-19,228.88,235.31,227,227.79,8797395,0
2014-06-20,228.52,231.29,226.2,229.59,4906472,0
2014-06-23,229.51,238.99,228.22,237.22,7796231,0
2014-06-24,238.66,241.88,231.63,232.5,8079243,0
2014-06-25,233.05,237.55,230.24,236.89,5801846,0
2014-06-26,237.17,240.4,234.21,235.6,5121843,0
2014-06-27,234.69,240,234.5,239.06,5637421,0
2014-06-30,239.55,244.49,239,240.06,4831291,0
2014-07-01,242.46,243.44,238.7,239.72,4340128,0
2014-07-02,240.66,242.33,227.07,229.43,8035000,0
2014-07-03,231.44,231.9,224,229.25,5166716,0
2014-07-07,227.5,229.78,220.4,222.66,5897694,0
2014-07-08,218.65,220.96,214.27,219.07,7841502,0
2014-07-09,221.27,224.22,219.21,223.06,4117212,0
2014-07-10,217.18,222.22,216.04,219.46,4864542,0
2014-07-11,220.61,221.6,217.6,218.13,3305747,0
2014-07-14,219.99,228.79,215.45,226.7,7206545,0
2014-07-15,226.84,227.65,218.1,219.58,5726064,0
2014-07-16,221.92,224.8,216.82,217.16,4047671,0
2014-07-17,216.16,220.55,213.6,215.4,4649760,0
2014-07-18,215.95,221.21,215.93,220.02,4258376,0
2014-07-21,217.25,223.21,216.72,220.54,3824868,0
2014-07-22,222.19,223.3,219.11,219.58,2730401,0
2014-07-23,220.01,224.75,219.43,222.49,3087517,0
2014-07-24,223.25,225.1,220.8,223.54,3246682,0
2014-07-25,222.72,226.97,221.75,223.57,3090136,0
2014-07-28,224.25,232,221.4,224.82,6514856,0
2014-07-29,226.61,228.3,224.86,225.01,3384687,0
2014-07-30,221.76,229.6,221.04,228.92,4924943,0
2014-07-31,229.26,231.4,221.5,223.3,7718864,0
2014-08-01,226.02,237.5,226,233.27,11896312,0
2014-08-04,234.38,240.5,233.27,238.52,5964318,0
2014-08-05,237.31,242.99,235.69,238.49,5385394,0
2014-08-06,238.9,251.42,238.58,248.93,9238110,0
2014-08-07,250.12,256.69,249.12,252.39,7469091,0
2014-08-08,251.16,251.76,246.5,248.13,5097742,0
2014-08-11,255.14,263.74,255,259.32,8096395,0
2014-08-12,258.08,260.3,254.58,259.96,6384343,0
2014-08-13,262.01,265.64,259.61,260.31,6923841,0
2014-08-14,262.49,263,256.5,261.38,4124822,0
2014-08-15,261.48,262.09,258.5,262.01,3862040,0
2014-08-18,263.25,267.26,259.75,259.94,5845045,0
2014-08-19,258.87,259.33,251.62,256.76,5339441,0
2014-08-20,254.67,258.74,253,255.71,3020975,0
2014-08-21,256.52,258.8,253.26,254.34,2917881,0
2014-08-22,254.54,256.95,252.61,256.78,2836116,0
2014-08-25,258.19,263.68,258.19,262.55,4316612,0
2014-08-26,264.98,265.5,261.66,261.74,3821689,0
2014-08-27,263.5,264.24,260.29,263.25,2988243,0
2014-08-28,261.89,264.48,261.64,263.86,2847795,0
2014-08-29,268.7,272,267.51,269.7,6450933,0
2014-09-02,275.5,284.89,274.3,284.12,9837877,0
2014-09-03,287.67,288,280.1,281.19,6776476,0
2014-09-04,284.1,291.42,280.4,286.04,8336181,0
2014-09-05,282.5,282.9,272.51,277.39,11172960,0
2014-09-08,277.99,284.88,277.52,282.11,5503257,0
2014-09-09,282.99,285.49,277,278.48,4566607,0
2014-09-10,279.5,281.41,273.66,281.1,3783298,0
2014-09-11,280.46,284.79,278.63,280.31,3766514,0
2014-09-12,280.77,282.39,277,279.2,3326702,0
2014-09-15,274.37,274.4,249.13,253.86,16462666,0
2014-09-16,255.15,262.46,252.42,260.74,8301533,0
2014-09-17,262.61,264.7,259.5,261.38,5179248,0
2014-09-18,263.37,265.6,262.32,263.82,3695295,0
2014-09-19,257.99,261.43,255.27,259.32,6811091,0
2014-09-22,255,256.02,244.71,250.03,8220530,0
2014-09-23,245.22,253.8,245,250.41,5659586,0
2014-09-24,251.12,252.84,247.04,252.14,3751422,0
2014-09-25,252.52,254.96,246.1,246.95,4841166,0
2014-09-26,248.25,249.73,246.07,246.6,3797706,0
2014-09-29,244,248.64,241.38,245.26,4853799,0
2014-09-30,246.92,247.65,240.12,242.68,4246852,0
2014-10-01,242.2,242.66,235.65,240.24,5944624,0
2014-10-02,250.2,252.79,245.36,251.42,8999601,0
2014-10-03,253.1,256.5,251.03,255.21,5407349,0
2014-10-06,259.13,262.49,257.8,260.62,7716440,0
2014-10-07,258.53,261.46,255.73,259.57,4487025,0
2014-10-08,260.1,262.88,252.64,259.28,5059361,0
2014-10-09,262.25,265.54,254.4,257.01,7354414,0
2014-10-10,244.64,245.89,235.2,236.91,12890700,0
2014-10-13,238.57,238.96,221,224.59,11271995,0
2014-10-14,228.25,232.47,223,227.06,7108069,0
2014-10-15,220,230.99,217.32,229.7,9149317,0
2014-10-16,219.72,229.92,219.1,226.35,5402281,0
2014-10-17,233.38,234.77,226.55,227.48,10551252,0
2014-10-20,226.72,232.4,225.51,230.47,3497790,0
2014-10-21,234.28,235.39,230.8,235.34,4125337,0
2014-10-22,233.19,237.39,230.56,231.1,4120286,0
2014-10-23,234.65,236.28,232,235.29,3494532,0
2014-10-24,236.27,237.8,231.2,235.24,3464095,0
2014-10-27,234.25,234.61,220.31,221.67,9553270,0
2014-10-28,229.6,244.6,228.25,242.77,10516245,0
2014-10-29,241.2,241.5,235.64,238.1,4967639,0
2014-10-30,238.14,240.5,235.06,238.66,3228321,0
2014-10-31,242.51,243.12,238.75,241.7,3775327,0
2014-11-03,243,247.56,241.32,242.59,4204811,0
2014-11-04,240.49,242.35,236.53,238.93,3680397,0
2014-11-05,241,241.36,230.53,230.97,8991482,0
2014-11-06,234.72,246.69,228.5,241.22,15348559,0
2014-11-07,242.19,242.84,237.2,240.2,5159550,0
2014-11-10,239.11,242.88,236.8,241.93,4575961,0
2014-11-11,242.55,251.82,242,251.08,7951559,0
2014-11-12,249.72,252.34,245.58,249.1,5868808,0
2014-11-13,250.62,255.75,250.25,251.7,6233778,0
2014-11-14,250,258.85,248.5,258.68,6098847,0
2014-11-17,257.49,259,252.02,253.98,4024178,0
2014-11-18,255.86,259.99,255.51,257.7,4473070,0
2014-11-19,250.35,251.88,245.6,247.74,7914901,0
2014-11-20,248,250.93,246,248.71,3586796,0
2014-11-21,252.21,252.78,242.17,242.78,7481836,0
2014-11-24,245.2,247.6,240.64,246.72,4787832,0
2014-11-25,247.35,249.72,246.09,248.09,3156210,0
2014-11-26,248.34,249,246.6,248.44,1981459,0
2014-11-28,245.35,246.69,242.52,244.52,2119688,0
2014-12-01,241.16,242.47,229.01,231.64,8617984,0
2014-12-02,234.33,234.88,228,231.43,5884948,0
2014-12-03,226.04,229.72,225.5,229.3,5304525,0
2014-12-04,228.92,230.9,227.81,228.28,3872336,0
2014-12-05,228.67,229.39,222.26,223.71,6062811,0
2014-12-08,221.21,224.86,212.34,214.36,9224167,0
2014-12-09,209.48,217.73,204.27,216.89,9428797,0
2014-12-10,214.13,216.77,207.7,209.84,7310273,0
2014-12-11,210.53,215.43,208.23,208.88,6693472,0
2014-12-12,204.82,211.68,204.5,207,7171525,0
2014-12-15,209.27,209.8,202.67,204.04,5216516,0
2014-12-16,200.75,203.68,195.37,197.81,8419521,0
2014-12-17,193.06,206.65,192.65,205.82,7365964,0
2014-12-18,212.38,218.44,211.8,218.26,7481412,0
2014-12-19,220.19,220.4,214.5,219.29,6906351,0
2014-12-22,219.99,224.06,218.26,222.6,4806071,0
2014-12-23,223.81,224.32,219.52,220.97,4512342,0
2014-12-24,219.77,222.5,219.25,222.26,1333518,0
2014-12-26,221.51,228.5,221.5,227.82,3326266,0
2014-12-29,226.9,227.91,224.02,225.71,2811510,0
2014-12-30,223.99,225.65,221.4,222.23,2902982,0
2014-12-31,223.09,225.68,222.25,222.41,2401892,0
2015-01-02,222.87,223.25,213.26,219.31,4764103,0
2015-01-05,214.5,216.5,207.16,210.09,5365874,0
2015-01-06,210.06,214.2,204.21,211.28,6261603,0
2015-01-07,213.35,214.78,209.78,210.95,2967650,0
2015-01-08,212.81,213.8,210.01,210.62,3442304,0
2015-01-09,208.92,209.98,204.96,206.66,4668185,0
2015-01-12,203.05,204.47,199.25,202.21,5950245,0
2015-01-13,203.32,207.61,200.91,204.25,4447745,0
2015-01-14,185.83,195.2,185,192.69,11550804,0
2015-01-15,194.49,195.75,190,191.87,5215021,0
2015-01-16,190.7,194.49,189.65,193.07,3603059,0
2015-01-20,193.87,194.12,187.04,191.93,6100563,0
2015-01-21,189.55,198.68,189.55,196.57,5389193,0
2015-01-22,197,203.24,195.2,201.62,5576260,0
2015-01-23,200.16,203.5,198.33,201.29,4458009,0
2015-01-26,201.83,208.62,201.05,206.55,3232634,0
2015-01-27,204.41,208.03,203.3,205.98,2780619,0
2015-01-28,206.11,206.37,198.42,199.37,3120021,0
2015-01-29,201.07,205.98,196.5,205.2,3546947,0
2015-01-30,203.96,207.47,203,203.6,3006739,0
2015-02-02,203.97,211.95,203.3,210.94,4148615,0
2015-02-03,213.11,220.37,211.27,218.36,4825015,0
2015-02-04,218.29,221.48,216.8,218.55,3305109,0
2015-02-05,219.88,225.48,219.64,220.99,3522499,0
2015-02-06,222,223.4,216.5,217.36,3242225,0
2015-02-09,215.38,217.93,211.99,217.48,3471950,0
2015-02-10,217.63,220.5,215,216.29,5374111,0
2015-02-11,212.21,214.74,207.28,212.8,9657497,0
2015-02-12,193.57,203.09,193.28,202.88,15645581,0
2015-02-13,202.89,205.99,200.91,203.77,6177508,0
2015-02-17,205.7,205.7,201.5,204.35,3977927,0
2015-02-18,204.17,206.17,202.6,204.46,2712570,0
2015-02-19,205,212.44,203.75,211.71,5150645,0
2015-02-20,210.78,217.6,209.81,217.11,5980040,0
2015-02-23,214.52,218.2,206.33,207.34,8497684,0
2015-02-24,207.29,207.29,201.7,204.11,6601022,0
2015-02-25,204.94,207.14,202.58,203.76,3908746,0
2015-02-26,204,211.09,202.22,207.19,6472262,0
2015-02-27,206.81,208.55,202.8,203.34,3881426,0
2015-03-02,202.7,203.34,195.82,197.32,7922000,0
2015-03-03,196.81,200.24,195.32,199.56,4432300,0
2015-03-04,199.25,202.52,197.21,202.43,4221900,0
2015-03-05,202.85,206.19,200.15,200.63,4877000,0
2015-03-06,199.21,200.75,192.15,193.88,6712400,0
2015-03-09,194.39,194.49,188.25,190.88,6736700,0
2015-03-10,188.46,193.5,187.6,190.32,5579600,0
2015-03-11,191.11,196.18,191.01,193.74,4974800,0
2015-03-12,193.75,194.45,187.85,188.68,4158076,0
2015-03-13,188.92,191.75,187.32,188.68,5434200,0
2015-03-16,192,195.91,189.8,195.7,5628700,0
2015-03-17,195.43,198.71,193.94,194.73,4894000,0
2015-03-18,194.96,200.88,193.11,200.71,4820900,0
2015-03-19,202,204.59,194.53,195.65,8475200,0
2015-03-20,197.45,198.99,195.62,198.08,4269400,0
2015-03-23,198.48,200.5,197.47,199.63,2631600,0
2015-03-24,201.58,203.79,199.75,201.72,3649800,0
2015-03-25,198.5,198.59,192.7,194.3,5730300,0
2015-03-26,193.92,194.79,189.7,190.4,4127900,0
2015-03-27,189.07,189.29,181.4,185,8604900,0
2015-03-30,185.85,192.25,181.8,190.57,10089500,0
2015-03-31,193.54,193.76,188.41,188.77,5026569,0
2015-04-01,188.7,192.3,186.05,187.59,3794600,0
2015-04-02,190.23,193.23,190,191,5010300,0
2015-04-06,198,207.75,197.5,203.1,12455800,0
2015-04-07,202.15,205.06,201.14,203.25,4346855,0
2015-04-08,208.56,210.9,205.87,207.67,6303100,0
2015-04-09,208.43,210.37,206.12,210.09,3797207,0
2015-04-10,209.85,211.65,209,210.9,4067600,0
2015-04-13,210.72,213,209.05,209.78,3758200,0
2015-04-14,208.57,209.49,205.5,207.46,3025900,0
2015-04-15,207.46,209.59,206.6,207.83,1946934,0
2015-04-16,207.7,209.17,206.29,206.7,1659059,0
2015-04-17,204.99,206.88,203.5,206.79,2469900,0
2015-04-20,206.78,207.85,203.85,205.27,2559226,0
2015-04-21,205.8,210.75,204.31,209.41,3430504,0
2015-04-22,212.5,221.88,211.69,219.44,7861380,0
2015-04-23,218.27,221.48,217.15,218.6,4411100,0
2015-04-24,220.5,220.8,218.01,218.43,2427843,0
2015-04-27,222.56,238.75,222,231.55,11672600,0
2015-04-28,234.75,235.5,228.03,230.48,6085379,0
2015-04-29,230.05,234.97,227.63,232.45,3936000,0
2015-04-30,230.39,232.89,225.17,226.05,3911800,0
2015-05-01,229.94,231.77,220.4,226.03,5281600,0
2015-05-04,228.18,234.73,227.11,230.51,4434500,0
2015-05-05,237.76,239.5,229.13,232.95,5796800,0
2015-05-06,234.1,234.47,228.2,230.43,5235820,0
2015-05-07,221,237.48,220.25,236.8,9448627,0
2015-05-08,235.99,238.41,233.7,236.61,4668200,0
2015-05-11,236.29,242.88,235.31,239.49,5672200,0
2015-05-12,240.11,246.35,238.19,244.74,6363429,0
2015-05-13,247.61,248.3,242.25,243.18,5440100,0
2015-05-14,244.82,244.89,241.25,244.1,2895900,0
2015-05-15,244.26,249.4,242.5,248.84,4525127,0
2015-05-18,246.86,249.9,246,248.75,3352368,0
2015-05-19,248.34,251,246.15,247.14,3674231,0
2015-05-20,247.13,247.74,241.37,244.35,3755500,0
2015-05-21,243.03,246.62,242.36,245.62,1970600,0
2015-05-22,245.45,248.6,245.01,247.73,2223000,0
2015-05-26,247.68,252,246.5,247.46,3497564,0
2015-05-27,248.51,249.5,245.55,247.43,3408200,0
2015-05-28,247.03,251.8,245.05,251.45,3646480,0
2015-05-29,251,252.87,249.43,250.8,3789200,0
2015-06-01,251.41,251.6,247.47,249.45,2505057,0
2015-06-02,248.92,249.4,246.3,248.35,2129440,0
2015-06-03,248.2,250.72,247.01,248.99,1781500,0
2015-06-04,247.5,249.3,245.71,245.92,2453600,0
2015-06-05,246.16,249.7,245.68,249.14,3022000,0
2015-06-08,250.76,258.75,250.31,256.29,5016900,0
2015-06-09,255.4,257.74,254.14,256,2609744,0
2015-06-10,251.9,254,248.5,250.7,3454074,0
2015-06-11,253.26,254.37,250.43,251.41,2044058,0
2015-06-12,250.61,253.46,250.21,250.69,1418300,0
2015-06-15,249.7,251.28,246.01,250.38,2186100,0
2015-06-16,250.13,253.44,249.1,253.12,1984600,0
2015-06-17,252.17,264.36,252.02,260.41,5512900,0
2015-06-18,262,263.46,260.02,261.89,2782700,0
2015-06-19,262.4,263.8,260.1,262.51,2463000,0
2015-06-22,262.15,264.4,255.69,259.79,4561000,0
2015-06-23,260.31,268,258.57,267.67,3870818,0
2015-06-24,266.98,267.35,263.72,265.17,2412200,0
2015-06-25,266.45,271.41,265.25,268.79,2849200,0
2015-06-26,268.89,269.11,266,267.09,3838400,0
2015-06-29,261.95,265.95,260.7,262.02,3478900,0
2015-06-30,264.8,270.92,264,268.26,3086935,0
2015-07-01,271.11,272.62,267.85,269.15,2101200,0
2015-07-02,280,282.45,273.31,280.02,7163900,0
2015-07-06,278.45,281.69,276.3,279.72,4121900,0
2015-07-07,275,275.2,260.77,267.88,6105100,0
2015-07-08,259.32,260.8,254.31,254.96,6221000,0
2015-07-09,259.08,262.95,256.79,257.92,3334000,0
2015-07-10,262.22,263,257.82,259.15,2610800,0
2015-07-13,262.2,262.55,256.05,262.16,2960300,0
2015-07-14,262.1,265.99,260.51,265.65,1907422,0
2015-07-15,266.74,267.49,262.08,263.14,2020863,0
2015-07-16,264.22,267.2,263.16,266.68,1615900,0
2015-07-17,272.42,275.54,268.25,274.66,5004000,0
2015-07-20,275,286.65,272.54,282.26,4978400,0
2015-07-21,270.05,273.5,266.55,266.77,6108600,0
2015-07-22,261.27,269.44,260.86,267.87,3104900,0
2015-07-23,269.65,269.9,265.27,267.2,2227200,0
2015-07-24,267.38,271.09,263.92,265.41,2836400,0
2015-07-27,262.43,264.43,250.79,253.01,4694100,0
2015-07-28,255.75,265.4,251.84,264.82,3895800,0
2015-07-29,264.27,267.89,262,263.82,2790000,0
2015-07-30,262.69,266.94,262.11,266.79,2034500,0
2015-07-31,267.6,269.36,265.12,266.15,2222500,0
2015-08-03,266.29,266.71,257.07,259.99,2553108,0
2015-08-04,260.01,266.72,258.34,266.28,2352500,0
2015-08-05,263.58,271,260.4,270.13,6214300,0
2015-08-06,249.54,255,236.12,246.13,14619742,0
2015-08-07,243.58,243.73,238.39,242.51,5073300,0
2015-08-10,238.15,242.97,236.05,241.14,4185800,0
2015-08-11,237.15,239.3,234.44,237.37,4262314,0
2015-08-12,235,239.77,232.74,238.17,3739100,0
2015-08-13,239.86,246.48,239.12,242.51,4689100,0
2015-08-14,247.24,247.93,241.77,243.15,4364800,0
2015-08-17,255.56,256.59,250.51,254.99,7176600,0
2015-08-18,255.38,260.95,253.56,260.72,4195000,0
2015-08-19,260.33,260.65,255.02,255.25,3604200,0
2015-08-20,252.06,254.56,241.9,242.18,4905700,0
2015-08-21,236,243.8,230.51,230.77,6590200,0
2015-08-24,202.79,231.4,195,218.87,9580689,0
2015-08-25,230.69,230.9,219.12,220.03,4327200,0
2015-08-26,227.93,228,215.51,224.84,4963000,0
2015-08-27,231,244.75,230.81,242.99,7655900,0
2015-08-28,241.86,251.45,241.57,248.48,5513600,0
2015-08-31,245.62,254.95,245.51,249.06,4700200,0
2015-09-01,240.34,246,236.97,238.63,5454700,0
2015-09-02,245.3,247.88,239.78,247.69,4629100,0
2015-09-03,252.06,252.08,245,245.57,4194700,0
2015-09-04,240.89,244.09,238.2,241.93,3689100,0
2015-09-08,245.05,249.16,244.05,248.17,3138200,0
2015-09-09,252.05,254.25,248.3,248.91,3390700,0
2015-09-10,247.23,250.72,245.33,248.48,2708962,0
2015-09-11,247.64,250.24,244.73,250.24,2350800,0
2015-09-14,251.1,254.25,249.67,253.19,2890800,0
2015-09-15,252.75,254.6,249.5,253.57,2933400,0
2015-09-16,253.04,262.88,252.88,262.25,4417000,0
2015-09-17,263.96,265.5,260.69,262.07,3585812,0
2015-09-18,257.96,263.82,257.5,260.62,3763000,0
2015-09-21,263.98,271.57,255.8,264.2,6120100,0
2015-09-22,259.03,262.65,255.87,260.94,3664300,0
2015-09-23,261.95,262.08,257.58,261.06,2600778,0
2015-09-24,259.53,263.45,256.21,263.12,3444927,0
2015-09-25,266.61,266.91,256.15,256.91,3773300,0
2015-09-28,257.35,259.79,246.61,248.43,4900579,0
2015-09-29,250.46,254.73,245.46,246.65,3703100,0
2015-09-30,252,252.4,242.34,248.4,4929500,0
2015-10-01,247.51,248.5,237.13,239.88,4572900,0
2015-10-02,235.6,247.7,234.93,247.57,4423900,0
2015-10-05,248.84,249.84,244.13,246.15,3688888,0
2015-10-06,240,243.03,235.58,241.46,5235800,0
2015-10-07,236.63,237.7,229.12,231.96,6813900,0
2015-10-08,230.08,230.72,221.31,226.72,6133200,0
2015-10-09,220.93,224.37,218.36,220.69,6156800,0
2015-10-12,222.99,223,215.27,215.58,3832398,0
2015-10-13,213.28,222.52,211.13,219.25,5171500,0
2015-10-14,220.67,220.95,215.43,216.88,3104400,0
2015-10-15,216.43,221.73,213.7,221.31,2844200,0
2015-10-16,223.04,230.48,222.87,227.01,4334400,0
2015-10-19,226.5,231.15,224.94,228.1,2507895,0
2015-10-20,227.72,228.6,202,213.03,12455898,0
2015-10-21,211.99,214.81,208.8,210.09,4183400,0
2015-10-22,211.56,215.75,209.4,211.72,2825100,0
2015-10-23,215,215.35,207.69,209.09,4235400,0
2015-10-26,211.38,215.88,210,215.26,3391400,0
2015-10-27,214.84,217.1,207.51,210.35,3519400,0
2015-10-28,211.31,213.45,208.3,212.96,2728500,0
2015-10-29,211.75,213.75,210.64,211.63,1805000,0
2015-10-30,210.4,211.63,203.89,206.93,4438900,0
2015-11-02,208.92,215.8,207.22,213.79,3927773,0
2015-11-03,213.85,214.44,207.75,208.35,8332400,0
2015-11-04,227,232.74,225.2,231.63,12725052,0
2015-11-05,230.58,234.58,229.19,231.77,4496800,0
2015-11-06,230.7,233.36,229.5,232.36,2445200,0
2015-11-09,232.99,232.99,224.31,225.33,3850860,0
2015-11-10,223.48,223.7,216.08,216.5,4617000,0
2015-11-11,217.77,219.48,213.63,219.08,3347800,0
2015-11-12,217.85,219,212.66,212.94,2915900,0
2015-11-13,212.95,212.99,206.52,207.19,3430300,0
2015-11-16,206.09,214.98,205.8,214.31,2925300,0
2015-11-17,215.2,216,211.4,214,2148600,0
2015-11-18,214.5,221.38,212.52,221.07,2811900,0
2015-11-19,220.54,226.19,220.3,221.8,2504300,0
2015-11-20,223.49,225,213.58,220.01,4400700,0
2015-11-23,217.35,219.18,214.68,217.75,2526100,0
2015-11-24,215.37,221,215,218.25,2479300,0
2015-11-25,221.34,230.82,220.38,229.64,3990700,0
2015-11-27,231.06,232.25,227.01,231.61,1949300,0
2015-11-30,231.79,234.28,229.08,230.26,2659800,0
2015-12-01,231.06,238,231.05,237.19,3733955,0
2015-12-02,237,238.6,231.23,231.99,2980768,0
2015-12-03,235.48,237.45,230,232.71,2939533,0
2015-12-04,232.46,233.27,227.66,230.38,2573600,0
2015-12-07,227.7,235.63,226.15,231.13,3144200,0
2015-12-08,227.52,228.8,224.2,226.72,2687636,0
2015-12-09,226.7,227.5,220.72,224.52,3057700,0
2015-12-10,224.71,228.49,223.64,227.07,2071600,0
2015-12-11,225.24,225.75,216.64,217.02,3268700,0
2015-12-14,217.51,220.92,214.87,218.58,2830798,0
2015-12-15,221.82,222.22,218,221.09,2244400,0
2015-12-16,222.1,234.88,220.73,234.51,5104300,0
2015-12-17,233.94,237.76,229.81,233.39,3298600,0
2015-12-18,232.89,235.9,229.29,230.46,3014100,0
2015-12-21,231.69,235.83,231.08,232.56,1953100,0
2015-12-22,234.99,236.55,229.63,229.95,1961155,0
2015-12-23,232.18,233.45,228.13,229.7,1554900,0
2015-12-24,230.56,231.88,228.28,230.57,710277,0
2015-12-28,231.49,231.98,225.54,228.95,1901304,0
2015-12-29,230.06,237.72,229.55,237.19,2406290,0
2015-12-30,236.6,243.634,235.671,238.09,3124074,0
2015-12-31,238.51,243.45,238.37,240.01,2503103,0
2016-01-04,230.72,231.38,219,223.41,6124482,0
2016-01-05,226.36,232.3,220,223.43,3086425,0
2016-01-06,220,220.05,215.98,219.04,3492811,0
2016-01-07,214.19,218.44,213.67,215.65,3410786,0
2016-01-08,217.86,220.44,210.77,211,3504461,0
2016-01-11,214.01,214.45,203,207.85,4091422,0
2016-01-12,211.6,213.74,205.31,209.97,2595389,0
2016-01-13,212.01,212.65,200,200.31,3821277,0
2016-01-14,202.21,210,193.38,206.18,5965537,0
2016-01-15,198.97,205.07,197.25,204.99,4251085,0
2016-01-19,208.71,210.47,200.78,204.72,4038600,0
2016-01-20,199.4,201.28,191.25,198.7,5319658,0
2016-01-21,201.55,203.23,195.02,199.97,2955075,0
2016-01-22,204.801,205.5,199.03,202.55,3081626,0
2016-01-25,200.06,203.57,195.88,196.37,2150984,0
2016-01-26,196.7,197.82,188.88,193.56,4123942,0
2016-01-27,192.38,193.26,185.77,188.07,3530660,0
2016-01-28,190.79,191.28,182.41,189.7,3867413,0
2016-01-29,189.95,193.74,188.08,191.11,2244637,0
2016-02-01,188.76,199.52,182.75,196.94,4572522,0
2016-02-02,192.42,193.12,180.23,182.78,4994163,0
2016-02-03,183.59,183.94,170.18,173.48,6766212,0
2016-02-04,170.7,175.98,166.99,175.33,3697860,0
2016-02-05,171.3,173,157.744,162.6,8856904,0
2016-02-08,157.105,157.15,146,148.03,7657160,0
2016-02-09,142.32,159.79,141.05,148.25,7950407,0
2016-02-10,150.5,154.97,141.74,143.67,8053123,0
2016-02-11,152,163.26,147,150.47,13417556,0
2016-02-12,155,157.01,143.7,151.04,6375109,0
2016-02-16,158.7,162.95,154.11,155.17,5354390,0
2016-02-17,159,169.34,156.68,168.68,5100855,0
2016-02-18,172.42,172.95,164.77,166.77,3527362,0
2016-02-19,163.66,167.49,162.5,166.58,2484298,0
2016-02-22,170.12,178.91,169.85,177.74,4417725,0
2016-02-23,176.16,181.73,173.68,177.21,5876295,0
2016-02-24,172.75,179.5,167.84,179,4635777,0
2016-02-25,178.65,188.519,175.2,187.43,4517456,0
2016-02-26,188.7,192,185,190.34,5230574,0
2016-02-29,192.4,196.35,189.222,191.93,4226478,0
2016-03-01,194.25,195.948,182.7,186.35,5835029,0
2016-03-02,183.73,188.52,181.5,188.34,4536212,0
2016-03-03,188.28,197.42,184.22,195.74,4246868,0
2016-03-04,198,204.03,197.5,201.04,5732174,0
2016-03-07,197.68,209.7,197.4,205.29,4489102,0
2016-03-08,203.5,207.5,202.2,202.6,3828797,0
2016-03-09,204.52,209.373,202.79,208.72,2752317,0
2016-03-10,210,213.29,200.671,205.18,5192523,0
2016-03-11,207.93,209.42,205.33,207.5,2816476,0
2016-03-14,212.65,216.72,210.64,215.15,4065706,0
2016-03-15,214.27,218.97,211.5,218.34,3180452,0
2016-03-16,218,222.58,217.02,221.93,3516703,0
2016-03-17,221.47,228.5,220,226.38,3782891,0
2016-03-18,229.1,234.48,228.06,232.74,4711793,0
2016-03-21,235.34,239.88,235,238.32,5307822,0
2016-03-22,237.21,238.99,232.558,234.24,4315988,0
2016-03-23,232.37,234.73,222.03,222.58,4948841,0
2016-03-24,215.78,228.888,215,227.75,4960900,0
2016-03-28,231.61,234.81,225,230.26,3326412,0
2016-03-29,229.89,232.38,225.33,230.13,3850008,0
2016-03-30,235.09,235.5,226.5,226.89,3499648,0
2016-03-31,229.34,237.42,225.01,229.77,6849312,0
2016-04-01,244.825,247.9,233.25,237.59,15013575,0
2016-04-04,249.12,252.12,243.64,246.99,11437981,0
2016-04-05,240.5,256.56,240,255.47,9669381,0
2016-04-06,253.97,267.74,253.45,265.42,9839525,0
2016-04-07,266.45,269.34,254.51,257.2,7641985,0
2016-04-08,260.5,260.82,248.02,250.07,6178753,0
2016-04-11,251,258.99,245.3,249.92,7916097,0
2016-04-12,249.5,251.8,243.63,247.82,4913016,0
2016-04-13,248.51,255.5,247.33,254.53,4252144,0
2016-04-14,253,256.839,251.05,251.86,3652819,0
2016-04-15,251.31,254.6,249.12,254.51,3430213,0
2016-04-18,252.23,258.31,251.66,253.88,4054702,0
2016-04-19,253.12,254.37,241.251,247.37,5403359,0
2016-04-20,246.26,253.66,241.5,249.97,4735351,0
2016-04-21,248.99,250.9,246.91,248.29,2645018,0
2016-04-22,248.89,254,245.71,253.75,3337973,0
2016-04-25,253.01,257.38,250.76,251.82,3070857,0
2016-04-26,252.05,255.73,249.39,253.74,2776157,0
2016-04-27,252.75,255,249.4,251.47,2977861,0
2016-04-28,249.85,253.43,247.44,247.71,2128265,0
2016-04-29,248.14,248.43,237.81,240.76,4520491,0
2016-05-02,241.5,243.19,234.82,241.8,3252350,0
2016-05-03,237.36,238.91,231.62,232.32,4000769,0
2016-05-04,230.29,234.46,220.4,222.56,7161067,0
2016-05-05,228.46,228.64,209.79,211.53,10952049,0
2016-05-06,210.87,216.37,208.11,214.93,5003497,0
2016-05-09,215.72,216.15,206.8,208.92,4520062,0
2016-05-10,207.55,209.47,205,208.69,3491633,0
2016-05-11,207.59,215.48,206.05,208.96,5042386,0
2016-05-12,211.44,211.67,203.657,207.2,3066746,0
2016-05-13,207.78,211.2,206.7,207.61,2401971,0
2016-05-16,208.15,213.15,207.92,208.29,2474446,0
2016-05-17,209.05,209.82,204.02,204.66,2303002,0
2016-05-18,209.15,215.31,207.75,211.17,4454848,0
2016-05-19,213.62,216.79,207.3,215.21,6582419,0
2016-05-20,216.99,220.55,216.35,220.28,8635216,0
2016-05-23,219.87,222.6,215.86,216.22,4335487,0
2016-05-24,216.6,218.74,215.18,217.91,2928659,0
2016-05-25,217.91,221.36,216.51,219.58,2514028,0
2016-05-26,220.5,225.26,219.05,225.12,3560997,0
2016-05-27,224.99,225.93,220.75,223.04,3081734,0
2016-05-31,223.04,224.75,221.5,223.23,2046828,0
2016-06-01,221.48,222.4,216.89,219.56,2549934,0
2016-06-02,219.59,219.909,217.11,218.96,1670749,0
2016-06-03,220,221.94,218.01,218.99,1897954,0
2016-06-06,218,220.9,215.45,220.68,1901580,0
2016-06-07,222.24,234.44,221.52,232.34,5530952,0
2016-06-08,233.8,240.845,232.605,235.52,5092613,0
2016-06-09,234.98,235.33,227.06,229.36,4145457,0
2016-06-10,227.39,227.97,218.422,218.79,5278017,0
2016-06-13,219.5,225.77,217.66,217.87,3585438,0
2016-06-14,218.88,222.2,212.53,214.95,2941462,0
2016-06-15,216.95,221.9,215.13,217.7,2780560,0
2016-06-16,217.42,218.04,213.5,217.93,2098911,0
2016-06-17,217.81,219.99,214.5,215.48,2605683,0
2016-06-20,219.5,223.75,218.23,219.7,3020866,0
2016-06-21,220.68,222.569,218.81,219.61,2226694,0
2016-06-22,199.47,205.95,195.75,196.66,22631149,0
2016-06-23,195.69,197.55,192.13,196.4,9464787,0
2016-06-24,190.05,195.12,189.73,193.15,5854728,0
2016-06-27,190.86,198.81,187.87,198.55,6779769,0
2016-06-28,201.89,204.05,199.41,201.79,5725343,0
2016-06-29,205.13,211.78,203,210.16,4601420,0
2016-06-30,212.97,213.5,209.02,212.28,3611804,0
2016-07-01,206.14,218.24,206,216.5,4759573,0
2016-07-05,209.73,214.544,208,213.98,4434881,0
2016-07-06,210,215.23,209,214.44,4408957,0
2016-07-07,213.1,218.12,213.01,215.94,2738871,0
2016-07-08,217.8,219.81,214.5,216.78,3209618,0
2016-07-11,219.96,226.78,219.51,224.78,4733773,0
2016-07-12,224.1,227.5,223.22,224.65,4004195,0
2016-07-13,225.5,225.59,220.29,222.53,2885761,0
2016-07-14,223.12,224.94,221.05,221.53,2190373,0
2016-07-15,222.52,222.75,219.64,220.37,1784153,0
2016-07-18,219.64,227.09,218.3,226.25,2894015,0
2016-07-19,225,229.1,224.75,225.26,2783923,0
2016-07-20,226.47,229.8,225,228.36,2295648,0
2016-07-21,226,227.847,219.1,220.5,3753150,0
2016-07-22,221.99,224.5,218.88,222.27,2437326,0
2016-07-25,222.27,231.39,221.372,230.01,3852884,0
2016-07-26,227.69,230,225.3,229.51,3039023,0
2016-07-27,229.34,233.36,226.92,228.49,2365669,0
2016-07-28,227.95,230.76,226.6,230.61,2131840,0
2016-07-29,230.7,235.28,230.24,234.79,2908610,0
2016-08-01,235.5,236.63,229.38,230.01,3790147,0
2016-08-02,229.37,229.87,221.4,227.2,3599106,0
2016-08-03,227.37,229.699,224.21,225.58,2730615,0
2016-08-04,225.69,230.86,222.05,230.61,3448697,0
2016-08-05,230,232,227.4,230.03,2538457,0
2016-08-08,228,229.6,226.09,226.16,1797782,0
2016-08-09,226.82,231.538,226.65,229.08,1734218,0
2016-08-10,228.24,229.87,224.62,225.65,1859500,0
2016-08-11,226.17,227.57,223.41,224.91,1638993,0
2016-08-12,225.41,226.65,224.04,225.61,1480909,0
2016-08-15,226.02,229.5,224.93,225.59,1657280,0
2016-08-16,225.49,227.19,223.41,223.61,1702132,0
2016-08-17,224.33,224.83,222.8,223.24,1435311,0
2016-08-18,223.82,225.66,222.29,223.51,1645768,0
2016-08-19,223.54,225.169,222.53,225,1266596,0
2016-08-22,224.17,225.11,222.68,222.93,1727526,0
2016-08-23,224.32,228.49,222.8,224.84,4115106,0
2016-08-24,227.05,227.15,222.22,222.62,2056602,0
2016-08-25,223.11,223.8,220.77,220.96,1580160,0
2016-08-26,222.14,222.855,218.82,219.99,1871069,0
2016-08-29,220.15,220.4,215,215.2,2766023,0
2016-08-30,216.11,216.11,210.52,211.34,2619588,0
2016-08-31,210.43,212.6,208.65,212.01,3016827,0
2016-09-01,209.01,211.1,200.5,200.77,6765259,0
2016-09-02,202.33,203.2,196.2,197.78,5368761,0
2016-09-06,199.02,203.25,199,202.82,4220936,0
2016-09-07,205.5,206.497,200.71,201.7,2660978,0
2016-09-08,199.55,199.89,196.36,197.36,3140593,0
2016-09-09,199.09,199.92,193.7,194.47,3103198,0
2016-09-12,195,201.369,194.1,198.3,3045470,0
2016-09-13,197.06,198.49,193.45,196.05,2947851,0
2016-09-14,195.75,197.925,194.856,196.41,1750864,0
2016-09-15,196.49,202.519,196.4,200.22,2192932,0
2016-09-16,200.42,205.7,199,205.4,2418090,0
2016-09-19,207,209.43,205,206.34,1895855,0
2016-09-20,206.85,207.75,203.91,204.64,1657410,0
2016-09-21,206.37,207,201.56,205.22,2086336,0
2016-09-22,206.4,207.28,203,206.43,2334870,0
2016-09-23,205.99,210.18,205.67,207.45,2688442,0
2016-09-26,206.5,211,206.5,208.99,2301225,0
2016-09-27,209.65,209.982,204.609,205.81,2517231,0
2016-09-28,207.51,208.25,205.26,206.27,1369885,0
2016-09-29,205.6,207.33,200.58,200.7,2333099,0
2016-09-30,202.21,204.98,199.55,204.03,2455082,0
2016-10-03,212.3,215.669,208.25,213.7,5321524,0
2016-10-04,213.1,213.32,208.82,211.41,3036625,0
2016-10-05,212.24,213.15,208.12,208.46,1580397,0
2016-10-06,202.46,204.21,200.21,201,4506877,0
2016-10-07,201,201.32,195.8,196.61,2944927,0
2016-10-10,201.35,204.14,199.66,200.95,2894705,0
2016-10-11,201.85,202.2,198.31,200.1,2237785,0
2016-10-12,200.95,203.88,200.42,201.51,1671211,0
2016-10-13,200.5,200.895,197.05,200.24,2209150,0
2016-10-14,200.66,201.43,196.3,196.51,3194201,0
2016-10-17,197.05,198.39,192,193.96,3888796,0
2016-10-18,195.99,199.47,193.26,199.1,4921260,0
2016-10-19,199.74,206.66,198.06,203.56,5640708,0
2016-10-20,202.12,203,197.05,199.1,4329868,0
2016-10-21,198.6,201.57,197.41,200.09,2205166,0
2016-10-24,201,203.945,200.25,202.76,2663942,0
2016-10-25,202.9,204.69,201.2,202.34,2181229,0
2016-10-26,201,203.19,200.1,202.24,3201936,0
2016-10-27,211.34,213.7,201.65,204.01,12785602,0
2016-10-28,204,205.32,199.83,199.97,4202047,0
2016-10-31,202.49,202.49,195.81,197.73,4692273,0
2016-11-01,198.04,198.5,188.105,190.79,7060036,0
2016-11-02,190.05,192.695,187.505,188.02,4253382,0
2016-11-03,189,191.47,187.04,187.42,2653023,0
2016-11-04,189,193.46,185.96,190.56,5146043,0
2016-11-07,193.59,194.29,190.05,193.21,3781927,0
2016-11-08,193.79,197.49,191.26,194.94,3170981,0
2016-11-09,186.875,192,183.95,190.06,8131514,0
2016-11-10,191.05,191.61,180.42,185.35,6662170,0
2016-11-11,184.24,188.88,183,188.56,3902576,0
2016-11-14,188,188.25,178.19,181.45,6552205,0
2016-11-15,182.78,186.43,182.05,183.77,3902018,0
2016-11-16,182.65,184.73,181.21,183.93,3405210,0
2016-11-17,183.49,189.49,182.11,188.66,4521052,0
2016-11-18,190.65,193,185,185.02,5180275,0
2016-11-21,185.04,188.89,184.41,184.7,4329418,0
2016-11-22,185.84,191.47,183.71,191.17,5567401,0
2016-11-23,190.61,195.644,189,193.14,4681343,0
2016-11-25,193.64,197.237,193.64,196.65,2322216,0
2016-11-28,195.48,199.35,194.55,196.12,4399315,0
2016-11-29,195.56,196.73,189.5,189.57,4327215,0
2016-11-30,191,191.89,187.5,189.4,3433565,0
2016-12-01,188.25,188.53,181,181.88,4984959,0
2016-12-02,182.88,184.88,180,181.47,3961543,0
2016-12-05,182.51,188.89,182.51,186.8,3928750,0
2016-12-06,185.52,186.58,182.683,185.85,3350536,0
2016-12-07,186.15,193.4,185,193.14,5312421,0
2016-12-08,192.05,192.5,189.54,192.29,3108464,0
2016-12-09,190.87,193.836,190.81,192.18,2692753,0
2016-12-12,192.8,194.42,191.04,192.43,2404013,0
2016-12-13,193.18,201.28,193,198.15,6647682,0
2016-12-14,198.74,203,196.76,198.69,4126524,0
2016-12-15,198.41,200.74,197.39,197.58,3156620,0
2016-12-16,198.08,202.59,197.6,202.49,3645735,0
2016-12-19,202.49,204.45,199.84,202.73,3403226,0
2016-12-20,203.05,209,202.5,208.79,4621849,0
2016-12-21,208.45,212.23,207.41,207.7,5089610,0
2016-12-22,208.22,209.99,206.5,208.45,3030425,0
2016-12-23,208,213.45,207.71,213.34,4282248,0
2016-12-27,214.88,222.25,214.42,219.53,5688417,0
2016-12-28,221.53,223.8,217.2,219.74,3685700,0
2016-12-29,218.56,219.2,214.123,214.65,3947186,0
2016-12-30,216.3,217.5,211.68,213.69,4642620,0
2017-01-03,214.86,220.33,210.96,216.99,5529103,0
2017-01-04,214.75,228,214.31,226.99,11125409,0
2017-01-05,226.42,227.48,221.95,226.75,5855477,0
2017-01-06,226.93,230.31,225.45,229.01,5464390,0
2017-01-09,228.97,231.92,228,231.28,3912905,0
2017-01-10,232,232,226.89,229.87,3596489,0
2017-01-11,229.07,229.98,226.68,229.73,3419709,0
2017-01-12,229.06,230.7,225.58,229.59,3715994,0
2017-01-13,230,237.85,229.59,237.75,5999036,0
2017-01-17,236.7,239.96,234.37,235.58,4599431,0
2017-01-18,236.65,239.71,235.58,238.36,3717367,0
2017-01-19,247.25,248.68,240.75,243.76,7588308,0
2017-01-20,245.46,246,243.01,244.73,3779300,0
2017-01-23,245.85,250.89,245.5,248.92,5933842,0
2017-01-24,250,254.8,249.65,254.61,4780599,0
2017-01-25,257.31,258.46,251.8,254.47,5115499,0
2017-01-26,254.29,255.74,250.75,252.51,3069385,0
2017-01-27,251.38,253,248.52,252.96,3041815,0
2017-01-30,252.53,255.29,247.1,250.62,3662381,0
2017-01-31,249.24,255.89,247.7,251.93,4052857,0
2017-02-01,253.05,253.2,249.05,249.24,3922415,0
2017-02-02,248.34,252.42,247.71,251.54,2417989,0
2017-02-03,251.91,252.179,249.68,251.33,2186723,0
2017-02-06,251,257.82,250.63,257.77,3521545,0
2017-02-07,258.19,260,256.42,257.48,4059343,0
2017-02-08,257.35,263.36,256.2,262.08,3880660,0
2017-02-09,266.25,271.18,266.15,269.2,7691836,0
2017-02-10,269.79,270.95,266.11,269.23,3591127,0
2017-02-13,270.74,280.79,270.51,280.6,6892941,0
2017-02-14,279.03,287.39,278.61,280.98,7192881,0
2017-02-15,280,282.24,276.44,279.76,4909892,0
2017-02-16,277.6,280,268.5,268.95,7022600,0
2017-02-17,265.8,272.89,264.15,272.23,6122976,0
2017-02-21,275.45,281.4,274.01,277.39,5606590,0
2017-02-22,280.31,283.45,272.6,273.51,7430914,0
2017-02-23,264,264.66,255.56,255.99,14825808,0
2017-02-24,252.66,258.25,250.2,257,8119605,0
2017-02-27,248.17,248.36,242.01,246.23,11213033,0
2017-02-28,244.19,251,243.9,249.99,5946842,0
2017-03-01,254.18,254.85,249.11,250.02,4779494,0
2017-03-02,249.71,253.28,248.27,250.48,3321711,0
2017-03-03,250.74,251.9,249,251.57,2907840,0
2017-03-06,247.91,251.7,247.51,251.21,3287229,0
2017-03-07,251.92,253.89,248.32,248.59,3341840,0
2017-03-08,247,250.07,245.32,246.83,3643671,0
2017-03-09,247.63,248.66,243,244.9,3852052,0
2017-03-10,246.21,246.5,243,243.69,3009717,0
2017-03-13,244.39,246.85,242.781,246.17,3022625,0
2017-03-14,246.11,258.12,246.02,258,7598446,0
2017-03-15,257,261,254.27,255.73,5330806,0
2017-03-16,262.4,265.75,259.06,262.05,7132153,0
2017-03-17,264,265.33,261.2,261.5,5912477,0
2017-03-20,260.6,264.55,258.821,261.92,3614294,0
2017-03-21,262.83,264.8,250.24,250.68,6908554,0
2017-03-22,251.56,255.07,250.51,255.01,4059297,0
2017-03-23,255.39,257.672,253.3,254.78,3320245,0
2017-03-24,255.7,263.89,255.01,263.16,5532414,0
2017-03-27,260.6,270.57,259.75,270.22,6089705,0
2017-03-28,277.02,280.68,275,277.45,7781113,0
2017-03-29,278.34,279.6,275.54,277.38,3562790,0
2017-03-30,278.04,282,277.21,277.92,4066603,0
2017-03-31,278.73,279.68,276.32,278.3,3224621,0
2017-04-03,286.9,299,284.58,298.52,13888618,0
2017-04-04,296.89,304.81,294.53,303.68,9975249,0
2017-04-05,302.04,304.88,294.2,295,7781867,0
2017-04-06,296.88,301.94,294.1,298.7,5450176,0
2017-04-07,297.5,302.69,297.15,302.54,4579613,0
2017-04-10,309.15,313.73,308.71,312.39,7582587,0
2017-04-11,313.38,313.47,305.5,308.71,5724577,0
2017-04-12,306.34,308.448,296.32,296.84,5925683,0
2017-04-13,296.7,307.39,295.3,304,9175128,0
2017-04-17,302.7,304,298.68,301.44,4053657,0
2017-04-18,299.7,300.84,297.9,300.25,2868087,0
2017-04-19,302.46,306.62,302.11,305.52,3741336,0
2017-04-20,306.51,309.15,300.23,302.51,5898135,0
2017-04-21,302,306.4,300.42,305.6,4420451,0
2017-04-24,309.22,310.55,306.022,308.03,5078530,0
2017-04-25,308,313.98,305.86,313.79,6734967,0
2017-04-26,312.37,314.5,309,310.17,4689098,0
2017-04-27,311.69,313.09,307.5,308.63,3463268,0
2017-04-28,309.83,314.8,308,314.07,4505478,0
2017-05-01,314.88,327.25,314.81,322.83,8821106,0
2017-05-02,324,327.66,316.56,318.89,5317939,0
2017-05-03,317.67,321.53,310.45,311.02,6906462,0
2017-05-04,307.435,307.77,290.76,295.46,14138529,0
2017-05-05,298,308.55,296.8,308.35,8177347,0
2017-05-08,310.9,313.79,305.82,307.19,7003468,0
2017-05-09,309.38,321.99,309.1,321.26,9664729,0
2017-05-10,321.56,325.5,318.12,325.22,5735245,0
2017-05-11,323.4,326,319.6,323.1,4747713,0
2017-05-12,325.48,327,321.53,324.81,4117295,0
2017-05-15,318.38,320.2,312.53,315.88,7607513,0
2017-05-16,317.59,320.06,315.14,317.01,4141969,0
2017-05-17,314.39,314.63,305.5,306,6696073,0
2017-05-18,307,313.94,305.31,313.06,5653801,0
2017-05-19,315.5,316.5,310.2,310.83,4652665,0
2017-05-22,312.8,314.37,306.8,310.35,4324962,0
2017-05-23,310.46,310.73,303.48,303.86,4315220,0
2017-05-24,306.51,311,305.4,310.22,5036986,0
2017-05-25,311.02,316.97,307.81,316.83,5004038,0
2017-05-26,317.28,325.49,316.31,325.14,7791970,0
2017-05-30,326,336.28,325.76,335.1,7772629,0
2017-05-31,337.69,342.89,335.16,341.01,9937889,0
2017-06-01,344,344.88,337.29,340.37,7602583,0
2017-06-02,339.77,342.88,335.93,339.85,5583664,0
2017-06-05,338.5,348.44,334.21,347.32,6770516,0
2017-06-06,344.7,359.493,339.97,352.8,11059386,0
2017-06-07,356.34,360.5,355.14,359.65,9352188,0
2017-06-08,363.75,371.9,360.22,370,9030052,0
2017-06-09,374.42,376.87,354.8,357.32,17251584,0
2017-06-12,357.99,364.5,350.62,359.01,10508261,0
2017-06-13,367.62,376,366.61,375.95,11778111,0
2017-06-14,381.085,384.25,376.31,380.66,12783558,0
2017-06-15,372.5,375.46,366.49,375.34,10416088,0
2017-06-16,377.975,378.01,370.1,371.4,6350378,0
2017-06-19,375,376.7,367.8,369.8,6472928,0
2017-06-20,376.67,378.88,369.73,372.24,7421638,0
2017-06-21,374.35,376.99,368.02,376.4,4923210,0
2017-06-22,377.99,385,373.57,382.61,7514282,0
2017-06-23,382.45,386.99,379.345,383.45,6426666,0
2017-06-26,386.69,386.95,373.1,377.49,6597603,0
2017-06-27,376.4,376.4,362.02,362.37,6979954,0
2017-06-28,366.68,371.74,362.52,371.24,6293162,0
2017-06-29,370.61,371,354.1,360.75,8204552,0
2017-06-30,363.71,366.767,359.619,361.61,5826818,0
2017-07-03,370.24,371.35,351.5,352.5,6305401,0
2017-07-05,347.2,347.24,326.33,327.09,17005963,0
2017-07-06,317.26,320.79,306.3,308.83,19275954,0
2017-07-07,313.5,317,307.38,313.22,14134892,0
2017-07-10,312.9,317.94,303.13,316.05,13780268,0
2017-07-11,316,327.28,314.3,327.22,11528093,0
2017-07-12,330.4,333.1,324.5,329.52,10323843,0
2017-07-13,330.11,331.6,319.97,323.41,8583086,0
2017-07-14,323.19,328.42,321.22,327.78,5608043,0
2017-07-17,325.54,327.1,313.45,319.57,9830078,0
2017-07-18,317.5,329.13,315.66,328.24,6365551,0
2017-07-19,328.23,331.65,323.219,325.26,6348887,0
2017-07-20,326.9,330.22,324.2,329.92,5145881,0
2017-07-21,329.46,331.258,325.8,328.4,4871775,0
2017-07-24,330.24,343.399,330.01,342.52,8599011,0
2017-07-25,345,345.6,334.15,339.6,6980113,0
2017-07-26,340.36,345.5,338.12,343.85,4810519,0
2017-07-27,346,347.5,326.29,334.46,8286495,0
2017-07-28,336.89,339.6,332.51,335.07,4873053,0
2017-07-31,335.5,341.49,321.04,323.47,8526933,0
2017-08-01,323,324.45,316.13,319.57,8287814,0
2017-08-02,318.94,327.12,311.22,325.89,12091303,0
2017-08-03,345.33,350,343.15,347.077,13526360,0
2017-08-04,347,357.27,343.3,356.91,9238520,0
2017-08-07,357.35,359.48,352.75,355.17,6309779,0
2017-08-08,357.53,368.58,357.4,365.22,7432673,0
2017-08-09,361,370,358.95,363.53,6882093,0
2017-08-10,361.6,366.65,354.66,355.4,7069015,0
2017-08-11,356.97,361.26,353.62,357.87,4358686,0
2017-08-14,364.63,367.66,362.6,363.8,4508389,0
2017-08-15,365.2,365.49,359.37,362.33,3077200,0
2017-08-16,363,366.5,362.52,362.91,3406736,0
2017-08-17,361.21,363.3,351.59,351.92,5011609,0
2017-08-18,352.91,354,345.8,347.46,5397864,0
2017-08-21,345.82,345.82,331.85,337.86,6490288,0
2017-08-22,341.13,342.24,337.373,341.35,4315392,0
2017-08-23,338.99,353.49,338.304,352.77,4942609,0
2017-08-24,352.52,356.66,349.74,352.93,4576004,0
2017-08-25,354.24,355.69,347.3,348.05,3475491,0
2017-08-28,347.28,347.35,339.72,345.66,3749288,0
2017-08-29,339.48,349.05,338.75,347.36,4069377,0
2017-08-30,349.67,353.47,347,353.18,3404219,0
2017-08-31,353.55,358.44,352.82,355.9,4065690,0
2017-09-01,356.12,357.59,353.69,355.4,3048895,0
2017-09-05,353.8,355.49,345.89,349.59,3843028,0
2017-09-06,349.5,350.979,341.56,344.53,4082901,0
2017-09-07,345.98,352.48,343.45,350.61,4235606,0
2017-09-08,348.99,349.78,342.3,343.4,3261389,0
2017-09-11,351.35,363.71,350,363.69,7651647,0
2017-09-12,364.49,368.76,360.4,362.75,5966716,0
2017-09-13,363.82,368.07,359.59,366.23,4172033,0
2017-09-14,364.33,377.96,362.63,377.64,7171437,0
2017-09-15,374.51,380,372.7,379.81,5409018,0
2017-09-18,380.25,389.61,377.68,385,7179287,0
2017-09-19,380,382.39,373.57,375.1,6440275,0
2017-09-20,373,378.249,371.07,373.91,4910883,0
2017-09-21,374.9,376.83,364.51,366.48,4612621,0
2017-09-22,366.49,369.9,350.88,351.09,8144339,0
2017-09-25,353.15,357.469,342.88,344.99,7587395,0
2017-09-26,350.93,351.24,340.9,345.25,7150632,0
2017-09-27,349.9,351.489,340.5,340.97,6029596,0
2017-09-28,339.88,342.75,335.4,339.6,5311877,0
2017-09-29,341.86,344.68,338.601,341.02,5099112,0
2017-10-02,342.52,343.7,335.51,341.53,5243618,0
2017-10-03,335.9,348.55,331.28,348.14,10126541,0
2017-10-04,351.25,358.62,349.6,355.01,8148594,0
2017-10-05,356,357.435,351.35,355.14,4168161,0
2017-10-06,353.1,360.099,352.25,356.834,4277878,0
2017-10-09,349.65,351.75,342.67,342.94,7464351,0
2017-10-10,346.8,355.63,345.531,355.59,6972552,0
2017-10-11,353.89,357.6,351.15,354.6,4495328,0
2017-10-12,352.95,359.78,352.64,355.68,4075519,0
2017-10-13,356.98,358.49,353.68,355.57,3538958,0
2017-10-16,353.76,354.48,347.16,350.6,5373410,0
2017-10-17,350.91,356.22,350.07,355.75,3290317,0
2017-10-18,355.97,363,354.13,359.65,4936166,0
2017-10-19,355.56,357.147,348.2,351.81,5056722,0
2017-10-20,352.69,354.55,344.34,345.1,4926667,0
2017-10-23,349.88,349.95,336.25,337.02,5740366,0
2017-10-24,338.8,342.8,336.16,337.34,4488426,0
2017-10-25,336.7,337.5,323.56,325.84,8584204,0
2017-10-26,327.78,330.23,323.2,326.17,5012087,0
2017-10-27,319.75,324.59,316.66,320.87,6970118,0
2017-10-30,319.18,323.78,317.25,320.08,4254378,0
2017-10-31,320.23,331.95,320.18,331.53,5672347,0
2017-11-01,332.25,332.609,320.26,321.08,8457336,0
2017-11-02,300.13,308.69,292.63,299.26,19791416,0
2017-11-03,299.5,306.25,295.13,306.09,8893974,0
2017-11-06,307,307.5,299.01,302.78,6482486,0
2017-11-07,301.02,306.5,300.03,306.05,5286320,0
2017-11-08,305.5,306.89,301.3,304.31,4725510,0
2017-11-09,302.5,304.46,296.3,302.99,5440335,0
2017-11-10,302.5,308.36,301.85,302.99,4621912,0
