Date,Open,High,Low,Close,Volume,OpenInt
2009-01-02,8.5059,9.924,6.6157,9.924,16379,0
2009-01-05,10.575,10.575,7.5607,8.3262,37803,0
2009-01-06,8.4113,11.304,8.1751,11.237,56989,0
2009-01-07,9.3754,11.623,9.3754,9.678,23428,0
2009-01-08,9.631,10.82,8.5059,9.3657,27659,0
2009-01-09,8.9501,9.2719,7.6835,8.6288,41228,0
2009-01-12,8.0144,8.2695,7.2489,7.2489,66658,0
2009-01-13,7.2677,8.0994,6.5684,6.7857,62378,0
2009-01-14,6.5213,6.9937,6.3415,6.3415,42095,0
2009-01-15,6.3226,7.0786,6.1431,6.852,45380,0
2009-01-16,6.8803,7.5607,6.6157,6.9844,82753,0
2009-01-20,6.6534,7.1733,6.5402,6.5402,61899,0
2009-01-21,6.6441,6.852,5.68,6.5684,50400,0
2009-01-22,6.4362,6.4362,5.6894,5.6894,32593,0
2009-01-23,5.68,6.0109,5.5951,5.6233,21033,0
2009-01-26,5.6139,6.1052,5.6139,5.6706,27911,0
2009-01-27,5.6706,5.7178,5.4342,5.6706,30653,0
2009-01-28,5.7084,6.1052,5.5572,6.0012,85357,0
2009-01-29,6.1338,6.1338,5.4342,5.4437,28759,0
2009-01-30,5.5003,6.3793,5.5003,5.7271,35637,0
2009-02-02,5.576,5.8881,5.4342,5.576,24860,0
2009-02-03,5.5855,5.8029,5.4342,5.4817,31947,0
2009-02-04,5.4533,5.7368,5.4248,5.4342,25608,0
2009-02-05,5.3871,5.6613,5.2925,5.5003,450182,0
2009-02-06,5.4437,5.6139,5.2735,5.5099,55642,0
2009-02-09,5.4817,5.529,5.1979,5.3304,25478,0
2009-02-10,5.3208,5.3871,5.1979,5.2264,33019,0
2009-02-11,5.2264,5.2831,5.1036,5.2264,17550,0
2009-02-12,4.9807,6.0109,4.9807,6.0109,28008,0
2009-02-13,5.9824,6.4362,5.302,5.576,28504,0
2009-02-17,5.4248,5.7555,5.2167,5.3304,30112,0
2009-02-18,5.3588,5.5477,5.1036,5.1603,43156,0
2009-02-19,5.2264,5.2735,4.9618,4.9618,47947,0
2009-02-20,4.9145,5.1223,4.9145,5.0184,36542,0
2009-02-23,5.028,5.0939,4.2529,4.4703,30152,0
2009-02-24,4.5082,5.6613,4.5082,4.9334,26622,0
2009-02-25,4.9239,5.3871,4.5459,4.5933,24894,0
2009-02-26,4.6121,5.1979,4.3099,4.7255,29452,0
2009-02-27,4.6877,4.8201,4.4894,4.7255,21249,0
2009-03-02,4.5743,4.8011,4.026,4.045,30238,0
2009-03-03,4.045,6.6157,3.7805,3.8371,59248,0
2009-03-04,3.8937,4.3099,3.5724,3.8182,80115,0
2009-03-05,3.8278,4.026,3.8182,3.8371,41646,0
2009-03-06,3.8561,4.4609,3.8561,4.4326,523322,0
2009-03-09,4.3474,4.7255,3.875,4.3662,14698,0
2009-03-10,4.2624,4.8768,4.2624,4.4703,46541,0
2009-03-11,4.2624,5.2831,4.2624,4.716,113774,0
2009-03-12,4.3854,5.6706,4.3854,5.6613,57777,0
2009-03-13,5.6613,5.6706,4.9807,5.4342,99366,0
2009-03-16,5.2925,6.3511,5.2925,5.6233,90437,0
2009-03-17,5.6042,6.2659,5.4817,6.2659,89535,0
2009-03-18,6.3323,7.3719,6.1809,6.5306,108715,0
2009-03-19,6.5684,7.3339,6.0582,6.3793,80065,0
2009-03-20,6.455,6.9273,5.6233,5.6328,106089,0
2009-03-23,5.699,5.907,5.4342,5.907,23723,0
2009-03-24,5.8218,6.4265,5.5951,6.2659,26315,0
2009-03-25,6.285,6.6157,6.2659,6.5306,15989,0
2009-03-26,6.6346,6.852,6.4362,6.7572,45221,0
2009-03-27,6.6346,6.6346,6.3701,6.3701,15654,0
2009-03-30,6.2283,6.2283,5.68,5.7839,141030,0
2009-03-31,5.8596,6.2754,5.7178,6.1526,66808,0
2009-04-01,6.1052,6.2471,5.8409,6.0769,17943,0
2009-04-02,6.1431,6.2376,5.7745,6.0486,31445,0
2009-04-03,6.0109,6.1338,5.7271,6.1338,21584,0
2009-04-06,6.0486,6.1431,5.907,6.0866,66437,0
2009-04-07,6.0012,6.0769,5.9352,5.9352,51818,0
2009-04-08,5.9541,6.1526,5.8313,6.124,25445,0
2009-04-09,5.9636,7.3152,5.9636,7.1639,472366,0
2009-04-13,7.3245,7.3245,6.5213,6.9558,24323,0
2009-04-14,6.8048,6.8048,6.6157,6.6157,12458,0
2009-04-15,6.6157,7.3622,6.6157,7.3622,17960,0
2009-04-16,7.3906,7.8347,7.0977,7.5702,29861,0
2009-04-17,7.5514,8.6005,6.8708,8.4966,42237,0
2009-04-20,8.7137,9.2234,8.279,8.884,64189,0
2009-04-21,8.884,9.3012,8.8746,9.0731,37246,0
2009-04-22,8.7892,9.81,8.7892,9.4409,140939,0
2009-04-23,9.2039,9.3657,9.0822,9.1209,49783,0
2009-04-24,9.1579,9.2524,8.7892,8.8367,65038,0
2009-04-27,8.7892,9.2139,8.695,9.035,57498,0
2009-04-28,8.9217,9.0731,8.5154,8.7892,66785,0
2009-04-29,8.8179,10.14,8.6477,9.876,23766,0
2009-04-30,10.188,11.267,10.188,10.727,121821,0
2009-05-01,10.651,11.313,10.641,10.812,145589,0
2009-05-04,10.803,10.907,10.453,10.633,63909,0
2009-05-05,10.491,10.746,10.132,10.245,69739,0
2009-05-06,10.34,11.217,10.169,10.34,94759,0
2009-05-07,10.491,11.444,10.179,10.963,129512,0
2009-05-08,11.125,13.221,10.67,13.118,71218,0
2009-05-11,13.023,13.42,11.88,13.221,60785,0
2009-05-12,12.56,13.846,12.56,13.346,68403,0
2009-05-13,13.562,13.826,12.806,12.995,59232,0
2009-05-14,13.394,13.394,12.948,13.211,75746,0
2009-05-15,13.231,13.231,12.646,12.646,48566,0
2009-05-18,12.816,13.668,12.475,13.668,41581,0
2009-05-19,14.052,14.988,13.789,14.78,78507,0
2009-05-20,14.925,15.046,14.298,14.997,44578,0
2009-05-21,15.017,15.046,14.016,14.601,35459,0
2009-05-22,14.669,14.885,14.026,14.317,9352,0
2009-05-26,14.111,14.659,14.006,14.591,25068,0
2009-05-27,14.571,15.104,14.121,14.847,36164,0
2009-05-28,14.885,14.969,14.224,14.47,20274,0
2009-05-29,14.345,14.621,13.951,13.986,37434,0
2009-06-01,14.434,15.113,14.006,15.085,61293,0
2009-06-02,14.688,15.499,14.27,15.499,50740,0
2009-06-03,15.397,15.499,14.799,15.499,48612,0
2009-06-04,15.444,15.782,15.225,15.642,54897,0
2009-06-05,15.782,15.782,14.953,15.527,15205,0
2009-06-08,15.388,15.444,14.819,15.309,13271,0
2009-06-09,15.309,15.309,14.64,14.895,32412,0
2009-06-10,14.838,14.838,13.659,14.385,33948,0
2009-06-11,14.47,14.925,14.215,14.631,17450,0
2009-06-12,14.934,14.934,14.461,14.809,6386,0
2009-06-15,14.581,14.631,14.179,14.443,13279,0
2009-06-16,14.669,14.669,13.846,14.026,44706,0
2009-06-17,14.072,14.072,13.279,13.76,20925,0
2009-06-18,13.676,14.611,13.659,13.941,5936,0
2009-06-19,14.215,14.215,13.298,13.298,35155,0
2009-06-22,13.411,13.807,12.39,12.466,45112,0
2009-06-23,12.579,13.289,12.285,12.429,15007,0
2009-06-24,12.521,13.137,12.521,12.816,15947,0
2009-06-25,12.769,13.137,12.76,13.137,22212,0
2009-06-26,13.326,14.64,13.326,14.414,142649,0
2009-06-29,13.731,14.507,12.957,14.016,35658,0
2009-06-30,14.072,14.298,13.317,13.883,13756,0
2009-07-01,14.062,15.007,13.704,14.753,10225,0
2009-07-02,14.404,14.404,13.374,13.611,20474,0
2009-07-06,13.62,13.62,13.336,13.394,17498,0
2009-07-07,13.466,13.466,13.211,13.289,28607,0
2009-07-08,13.221,13.221,12.76,12.823,23804,0
2009-07-09,13.004,13.374,12.74,12.76,38277,0
2009-07-10,12.853,13.137,12.75,12.93,14040,0
2009-07-13,12.948,14.101,12.948,14.101,22803,0
2009-07-14,13.089,13.913,13.089,13.513,10611,0
2009-07-15,13.649,14.169,13.326,14.026,23490,0
2009-07-16,13.986,14.179,13.591,14.179,12563,0
2009-07-17,14.13,14.414,13.996,14.241,23405,0
2009-07-20,14.279,14.414,14.111,14.224,11170,0
2009-07-21,14.375,14.979,14.081,14.934,25839,0
2009-07-22,14.925,14.934,14.345,14.934,9834,0
2009-07-23,14.725,15.499,14.27,15.397,34212,0
2009-07-24,14.571,15.594,14.571,15.349,20196,0
2009-07-27,15.27,15.27,14.961,15.121,1863,0
2009-07-28,15.49,15.49,15.036,15.121,4174,0
2009-07-29,15.261,15.261,14.553,14.571,10725,0
2009-07-30,14.961,15.397,14.279,14.581,54029,0
2009-07-31,14.452,15.036,14.452,14.979,18376,0
2009-08-03,15.036,15.309,14.488,15.026,30829,0
2009-08-04,14.789,15.017,14.789,14.905,7543,0
2009-08-05,14.885,15.075,14.062,14.091,17823,0
2009-08-06,14.169,14.179,13.572,13.986,15632,0
2009-08-07,14.404,14.78,14.033,14.611,18278,0
2009-08-10,14.611,14.875,14.461,14.771,9610,0
2009-08-11,14.789,15.499,14.659,14.934,16274,0
2009-08-12,14.934,15.319,14.771,14.934,14677,0
2009-08-13,14.969,15.121,14.553,14.678,6132,0
2009-08-14,15.171,15.319,13.846,14.26,15072,0
2009-08-17,14.042,15.075,14.042,14.461,47717,0
2009-08-18,14.64,15.121,14.355,14.649,47810,0
2009-08-19,15.113,15.113,14.197,14.649,4861,0
2009-08-20,14.517,15.036,14.188,14.78,47493,0
2009-08-21,15.121,15.121,14.26,14.953,19435,0
2009-08-24,14.327,15.416,14.327,14.997,14277,0
2009-08-25,15.161,15.359,14.885,15.289,6555,0
2009-08-26,15.215,15.454,15.215,15.435,12128,0
2009-08-27,15.49,15.49,14.215,15.046,84852,0
2009-08-28,15.179,15.261,14.365,14.961,59546,0
2009-08-31,14.771,15.198,14.307,14.761,65033,0
2009-09-01,14.591,14.809,13.846,13.941,33851,0
2009-09-02,13.836,14.434,13.817,14.159,27816,0
2009-09-03,13.846,14.591,13.713,14.188,14108,0
2009-09-04,14.307,14.799,14.139,14.517,19112,0
2009-09-08,14.601,14.601,14.27,14.365,4561,0
2009-09-09,14.375,14.905,14.365,14.885,2058,0
2009-09-10,14.649,14.885,14.404,14.885,10129,0
2009-09-11,14.829,14.847,14.48,14.847,5094,0
2009-09-14,14.659,14.659,14.139,14.251,28680,0
2009-09-15,14.251,15.065,14.101,14.621,10516,0
2009-09-16,14.206,15.349,14.206,15.329,15157,0
2009-09-17,15.094,15.435,15.046,15.252,7953,0
2009-09-18,15.28,15.28,14.649,14.669,32668,0
2009-09-21,14.649,14.866,14.317,14.698,15069,0
2009-09-22,14.678,15.017,14.414,15.017,9401,0
2009-09-23,14.631,14.925,14.571,14.649,10549,0
2009-09-24,14.669,14.838,14.317,14.64,6936,0
2009-09-25,14.649,15.113,14.649,14.934,6229,0
2009-09-28,14.688,15.471,14.688,14.979,9098,0
2009-09-29,15.065,15.359,14.715,14.789,8120,0
2009-09-30,14.838,15.225,14.753,14.753,8852,0
2009-10-01,14.649,14.649,13.854,14.27,19389,0
2009-10-02,14.062,14.753,13.649,14.317,9780,0
2009-10-05,14.345,15.104,14.111,15.104,14052,0
2009-10-06,15.065,15.065,13.704,14.581,3556,0
2009-10-07,14.488,14.488,14.336,14.424,21738,0
2009-10-08,14.414,15.171,14.169,15.094,35345,0
2009-10-09,14.819,15.198,14.659,15.198,15331,0
2009-10-12,15.289,15.329,15.225,15.225,3894,0
2009-10-13,14.979,15.243,14.979,15.243,5828,0
2009-10-14,15.329,15.49,14.789,15.49,58359,0
2009-10-15,15.28,15.926,14.895,15.584,16476,0
2009-10-16,15.416,15.416,15.026,15.151,11432,0
2009-10-19,15.121,15.207,14.535,14.829,9590,0
2009-10-20,14.553,14.856,14.553,14.631,11819,0
2009-10-21,14.953,14.953,14.517,14.581,11624,0
2009-10-22,14.414,14.452,14.241,14.434,6709,0
2009-10-23,14.232,14.461,14.121,14.251,13405,0
2009-10-26,14.232,14.279,14.081,14.179,16779,0
2009-10-27,14.169,14.365,13.807,14.197,5470,0
2009-10-28,14.149,14.149,13.807,13.826,19720,0
2009-10-29,13.922,14.336,13.893,14.052,13023,0
2009-10-30,13.941,14.753,13.731,13.846,31010,0
2009-11-02,13.903,14.631,13.903,14.414,8449,0
2009-11-03,14.345,14.753,13.951,14.753,14328,0
2009-11-04,14.715,14.934,14.251,14.771,11854,0
2009-11-05,14.847,15.131,14.659,15.131,12661,0
2009-11-06,15.131,15.131,14.659,14.988,12274,0
2009-11-09,15.055,15.225,15.055,15.225,8865,0
2009-11-10,15.161,15.555,15.036,15.189,8809,0
2009-11-11,15.379,15.613,15.379,15.594,4737,0
2009-11-12,15.574,15.574,15.131,15.171,11268,0
2009-11-13,15.261,15.27,15.189,15.27,2088,0
2009-11-16,15.454,15.508,15.299,15.407,7535,0
2009-11-17,14.925,15.49,14.838,15.48,2467,0
2009-11-18,14.969,15.716,14.866,15.537,18768,0
2009-11-19,15.499,15.623,14.866,14.866,22711,0
2009-11-20,14.847,15.161,14.631,14.735,7454,0
2009-11-23,14.866,15.792,14.866,15.141,4546,0
2009-11-24,14.611,14.979,14.553,14.78,56932,0
2009-11-25,15.349,15.349,14.649,14.847,7147,0
2009-11-27,14.488,14.708,14.488,14.535,6520,0
2009-11-30,14.581,15.065,14.553,14.78,20421,0
2009-12-01,14.885,14.885,14.571,14.715,10851,0
2009-12-02,14.688,15.369,14.611,14.943,3770,0
2009-12-03,14.943,14.988,14.591,14.688,8078,0
2009-12-04,15.075,15.261,14.64,15.055,13669,0
2009-12-07,15.055,15.113,14.678,14.979,7529,0
2009-12-08,14.866,15.141,14.847,15.094,30763,0
2009-12-09,15.075,15.225,15.065,15.141,17655,0
2009-12-10,15.27,15.613,15.075,15.161,22914,0
2009-12-11,15.104,15.359,14.621,14.925,15891,0
2009-12-14,15.017,15.613,14.678,15.426,13161,0
2009-12-15,15.435,15.603,14.915,15.121,23246,0
2009-12-16,15.299,15.661,14.829,15.198,26878,0
2009-12-17,15.094,15.661,14.885,15.349,32086,0
2009-12-18,15.508,15.508,15.026,15.215,68648,0
2009-12-21,15.261,15.849,14.761,15.094,20735,0
2009-12-22,15.151,15.261,14.895,15.055,8760,0
2009-12-23,15.171,15.319,15.104,15.104,9982,0
2009-12-24,15.131,15.28,15.026,15.234,6595,0
2009-12-28,15.161,15.444,14.934,15.036,15974,0
2009-12-29,15.007,15.151,14.979,15.151,23874,0
2009-12-30,15.121,15.252,15.036,15.207,9129,0
2009-12-31,15.243,15.329,15.026,15.026,6602,0
2010-01-04,15.289,15.772,15.27,15.726,11941,0
2010-01-05,15.574,15.716,15.359,15.454,10542,0
2010-01-06,15.388,15.689,15.085,15.121,15986,0
2010-01-07,15.161,15.407,14.925,15.28,12217,0
2010-01-08,15.243,15.349,15.121,15.225,2677,0
2010-01-11,15.309,15.623,15.309,15.397,5634,0
2010-01-12,15.359,16.026,15.359,15.388,5104,0
2010-01-13,15.444,15.652,15.261,15.48,6545,0
2010-01-14,15.508,15.537,15.454,15.454,860,0
2010-01-15,15.574,16.066,15.407,15.407,10838,0
2010-01-19,15.49,16.672,15.49,16.511,13696,0
2010-01-20,16.398,16.843,16.398,16.728,20201,0
2010-01-21,16.718,16.737,16.302,16.302,7625,0
2010-01-22,16.34,16.538,15.407,15.471,20445,0
2010-01-25,15.574,15.736,15.574,15.736,5508,0
2010-01-26,15.633,15.736,15.613,15.661,21605,0
2010-01-27,15.517,16.18,15.435,16.009,32994,0
2010-01-28,16.017,16.302,15.454,15.462,16887,0
2010-01-29,15.689,16.066,15.416,15.471,61191,0
2010-02-01,15.48,15.584,15.243,15.407,11511,0
2010-02-02,15.379,15.716,14.934,15.603,15232,0
2010-02-03,15.49,15.613,15.171,15.517,10143,0
2010-02-04,15.27,15.309,15.104,15.234,18086,0
2010-02-05,15.243,16.056,15.234,16.009,6038,0
2010-02-08,15.992,16,15.584,15.623,13520,0
2010-02-09,15.917,16.009,15.782,16.009,8427,0
2010-02-10,15.887,16.311,15.623,15.935,8539,0
2010-02-11,16.966,17.002,16.017,16.35,33410,0
2010-02-12,16.066,16.956,16.066,16.511,19282,0
2010-02-16,16.586,17.143,16.538,17.143,11592,0
2010-02-17,17.203,18.144,17.203,17.938,28507,0
2010-02-18,17.833,17.948,17.115,17.399,14341,0
2010-02-19,17.399,18.164,17.399,18.081,7922,0
2010-02-22,18.646,19.753,18.073,19.658,33869,0
2010-02-23,19.658,20.412,18.958,18.958,15553,0
2010-02-24,19.611,19.611,18.817,18.827,5515,0
2010-02-25,18.563,18.891,17.796,18.855,11711,0
2010-02-26,19.781,19.781,18.75,19.28,27786,0
2010-03-01,18.496,19.818,18.496,19.743,12859,0
2010-03-02,19.677,19.686,19.47,19.525,7934,0
2010-03-03,19.838,19.838,19.421,19.63,5140,0
2010-03-04,19.63,19.63,19.13,19.46,7634,0
2010-03-05,19.48,19.48,19.12,19.375,14025,0
2010-03-08,19.28,19.365,18.827,18.901,13733,0
2010-03-09,18.563,19.339,18.211,18.827,21345,0
2010-03-10,18.882,19.091,18.334,19.017,30195,0
2010-03-11,18.837,19.564,18.837,19.165,19168,0
2010-03-12,18.845,18.873,18.421,18.563,18609,0
2010-03-15,18.486,19.12,18.486,18.626,10345,0
2010-03-16,18.298,19.13,18.298,19.13,6706,0
2010-03-17,19.44,19.555,19.241,19.384,5048,0
2010-03-18,19.581,19.611,18.533,18.684,41664,0
2010-03-19,18.855,18.882,18.289,18.684,33455,0
2010-03-22,19.155,19.431,18.704,19.402,13985,0
2010-03-23,19.365,19.64,19.12,19.488,5538,0
2010-03-24,19.545,19.658,19.3,19.601,15802,0
2010-03-25,19.799,20.225,19.725,19.933,22163,0
2010-03-26,20.177,20.394,19.241,19.29,22245,0
2010-03-29,19.421,19.601,19.017,19.3,18069,0
2010-03-30,19.412,20.422,19.31,19.667,23482,0
2010-03-31,19.505,20.045,19.12,19.696,21972,0
2010-04-01,19.743,19.876,19.384,19.46,5416,0
2010-04-05,19.496,19.555,19.27,19.48,18268,0
2010-04-06,19.818,19.848,19.505,19.649,9048,0
2010-04-07,19.564,19.979,19.564,19.743,16487,0
2010-04-08,20.035,20.035,19.941,20.035,6446,0
2010-04-09,20.263,20.412,20.103,20.386,10281,0
2010-04-12,20.509,20.631,20.309,20.412,11300,0
2010-04-13,20.509,20.509,20.339,20.412,14401,0
2010-04-14,20.584,20.885,20.441,20.878,17472,0
2010-04-15,20.745,21.246,20.697,21.144,10773,0
2010-04-16,21.171,21.406,20.878,20.878,20864,0
2010-04-19,20.849,21.153,20.822,21.105,12463,0
2010-04-20,20.603,21.482,20.603,21.416,6919,0
2010-04-21,21.426,21.634,21.273,21.378,15409,0
2010-04-22,21.227,21.671,21.227,21.671,3555,0
2010-04-23,21.671,22.248,21.671,22.248,25425,0
2010-04-26,22.314,22.494,22.163,22.435,12154,0
2010-04-27,21.926,22.211,21.738,21.831,15174,0
2010-04-28,21.975,22.333,21.975,22.143,2369,0
2010-04-29,22.38,23.07,22.163,23.05,13936,0
2010-04-30,23.088,23.202,22.852,22.9,12461,0
2010-05-03,22.91,23.174,22.729,23.174,9076,0
2010-05-04,22.852,22.948,21.283,22.948,45755,0
2010-05-05,22.644,22.968,22.114,22.691,10405,0
2010-05-06,22.626,22.626,19.761,20.858,21009,0
2010-05-07,20.858,21.406,20.793,21.264,33836,0
2010-05-10,22.095,22.683,22.095,22.683,10473,0
2010-05-11,22.38,23.154,21.614,23.012,12546,0
2010-05-12,22.958,23.448,22.738,23.422,12527,0
2010-05-13,23.324,23.617,23.324,23.56,7893,0
2010-05-14,23.231,23.315,22.777,22.805,20437,0
2010-05-17,23.04,23.07,22.22,22.294,17091,0
2010-05-18,22.683,22.683,21.965,21.965,9923,0
2010-05-19,22.095,22.399,21.738,22.03,13679,0
2010-05-20,21.606,21.926,21.105,21.198,22994,0
2010-05-21,20.962,21.577,20.962,21.369,29195,0
2010-05-24,21.36,21.51,20.991,20.991,5585,0
2010-05-25,20.47,20.47,19.848,19.876,20957,0
2010-05-26,19.876,20.775,19.876,20.216,117481,0
2010-05-27,20.668,21.831,20.319,21.71,50531,0
2010-05-28,22.569,22.691,21.33,21.538,15335,0
2010-06-01,21.35,22.211,21.35,21.567,10386,0
2010-06-02,22.275,22.343,21.782,21.985,28782,0
2010-06-03,21.908,22.626,21.908,22.085,24214,0
2010-06-04,20.878,21.198,20.461,20.603,19587,0
2010-06-07,20.858,21.075,20.557,20.557,7138,0
2010-06-08,20.567,20.567,20.122,20.206,14678,0
2010-06-09,20.403,20.631,20.122,20.359,11881,0
2010-06-10,20.631,20.885,20.509,20.858,56437,0
2010-06-11,20.658,21.35,20.658,21.35,5922,0
2010-06-14,21.456,21.764,20.83,20.991,8894,0
2010-06-15,21,21.446,20.706,21.398,30776,0
2010-06-16,21.283,21.606,21.134,21.246,5758,0
2010-06-17,21.491,21.681,21.105,21.671,22415,0
2010-06-18,21.7,21.71,21.125,21.134,42281,0
2010-06-21,21.436,21.69,20.793,20.793,22866,0
2010-06-22,20.924,20.924,20.187,20.235,42879,0
2010-06-23,20.282,20.309,19.753,19.858,31931,0
2010-06-24,19.696,19.941,19.184,19.184,39319,0
2010-06-25,19.545,19.545,18.468,18.478,439132,0
2010-06-28,18.636,18.636,18.26,18.26,26622,0
2010-06-29,18.073,18.182,17.617,17.728,46256,0
2010-06-30,17.693,18.053,17.541,17.693,35151,0
2010-07-01,17.656,17.656,17.249,17.276,32296,0
2010-07-02,17.419,17.521,17.125,17.163,52822,0
2010-07-06,17.399,17.551,16.916,17.115,48590,0
2010-07-07,17.163,17.787,16.907,17.777,34140,0
2010-07-08,17.881,17.948,17.719,17.833,36625,0
2010-07-09,17.863,18.478,17.806,18.478,13762,0
2010-07-12,18.478,19.677,18.448,19.45,40845,0
2010-07-13,19.658,21.851,19.572,21.237,86987,0
2010-07-14,21.227,21.446,19.924,20.394,52881,0
2010-07-15,20.412,21.075,19.867,20.765,87401,0
2010-07-16,20.529,20.849,19.941,19.941,17498,0
2010-07-19,20.736,20.736,19.848,20.301,17385,0
2010-07-20,20.412,20.765,19.95,20.309,27335,0
2010-07-21,20.451,20.706,20.131,20.461,21592,0
2010-07-22,20.688,21.587,20.47,21.547,50666,0
2010-07-23,21.075,22.475,20.849,22.465,30541,0
2010-07-26,22.664,23.495,21.936,23.259,26175,0
2010-07-27,23.342,23.392,22.711,22.805,20270,0
2010-07-28,22.767,23.079,22.485,23.079,19006,0
2010-07-29,22.512,23.422,21.792,23.174,14703,0
2010-07-30,23.05,24.496,23.05,24.384,77514,0
2010-08-02,24.337,25.338,23.855,25.035,73835,0
2010-08-03,23.06,25.499,22.371,24.837,66891,0
2010-08-04,24.884,26.083,24.639,25.992,56810,0
2010-08-05,25.271,25.992,25.271,25.8,42177,0
2010-08-06,25.536,25.632,25.008,25.12,23900,0
2010-08-09,25.129,25.82,25.112,25.772,15815,0
2010-08-10,25.546,25.963,25.442,25.658,20178,0
2010-08-11,24.62,24.875,24.139,24.553,22828,0
2010-08-12,24.06,24.496,23.012,24.337,10133,0
2010-08-13,24.109,24.109,23.315,23.315,28472,0
2010-08-16,23.269,24.119,23.269,24.109,11506,0
2010-08-17,24.422,25.973,24.422,25.82,16525,0
2010-08-18,25.472,25.963,24.789,25.877,22758,0
2010-08-19,25.745,25.745,24.931,24.931,19061,0
2010-08-20,24.789,24.893,24.47,24.563,13860,0
2010-08-23,25.139,25.139,24.279,24.279,15073,0
2010-08-24,24.337,25.472,24.251,24.893,25093,0
2010-08-25,24.667,25.225,24.62,25.206,13958,0
2010-08-26,25.216,25.405,25.149,25.253,6634,0
2010-08-27,25.623,25.623,24.685,25.526,8616,0
2010-08-30,25.318,25.668,25.188,25.188,20414,0
2010-08-31,24.735,25.168,24.735,25.075,10957,0
2010-09-01,25.536,26.083,25.244,26.083,14437,0
2010-09-02,26.208,26.396,25.914,26.302,27366,0
2010-09-03,26.093,26.842,26.01,26.792,36372,0
2010-09-07,26.556,26.623,26.056,26.056,29079,0
2010-09-08,26.698,26.899,26.492,26.862,8780,0
2010-09-09,27.124,27.387,26.881,26.943,7999,0
2010-09-10,27.285,27.285,26.586,26.671,10920,0
2010-09-13,27.058,27.407,26.871,27.407,18221,0
2010-09-14,27.397,27.407,26.783,27.124,12908,0
2010-09-15,27.02,27.407,26.802,27.192,16543,0
2010-09-16,27.172,27.351,27.114,27.143,3238,0
2010-09-17,27.407,27.465,27.124,27.133,32302,0
2010-09-20,27.361,27.548,27.266,27.522,36675,0
2010-09-21,27.407,28.182,27.407,27.664,4880,0
2010-09-22,27.804,28.106,26.962,27.219,8891,0
2010-09-23,27.02,27.407,26.962,27.266,12488,0
2010-09-24,27.361,28.333,27.333,28.306,13171,0
2010-09-27,28.353,28.37,28.07,28.07,18377,0
2010-09-28,28.116,28.995,28.061,28.911,21566,0
2010-09-29,28.843,29.158,28.456,29.034,26139,0
2010-09-30,29.912,29.912,28.466,28.597,20166,0
2010-10-01,29.051,29.846,29.005,29.158,15693,0
2010-10-04,29.184,29.941,29.129,29.836,41374,0
2010-10-05,29.864,30.715,29.846,30.612,20202,0
2010-10-06,28.202,31.189,28.202,30.943,20251,0
2010-10-07,31.294,32.342,30.893,31.915,15147,0
2010-10-08,31.85,32.606,31.764,31.831,8321,0
2010-10-11,31.878,32.142,31.86,32.011,18599,0
2010-10-12,31.907,32.275,31.907,32.078,23326,0
2010-10-13,32.105,32.228,32.049,32.132,41492,0
2010-10-14,32.114,32.132,31.907,32.068,8137,0
2010-10-15,32.285,33.541,32.285,33.531,26625,0
2010-10-18,33.551,33.882,33.183,33.824,13229,0
2010-10-19,33.286,33.503,31.86,33.136,9291,0
2010-10-20,33.411,34.118,33.267,33.588,9719,0
2010-10-21,33.588,33.985,33.588,33.799,15240,0
2010-10-22,33.799,33.975,33.588,33.675,15386,0
2010-10-25,33.711,34.259,33.693,34.07,21414,0
2010-10-26,33.759,34.59,33.73,34.458,44397,0
2010-10-27,34.364,34.96,34.099,34.239,41676,0
2010-10-28,34.487,35.432,34.346,34.496,31140,0
2010-10-29,34.487,35.015,34.308,34.733,10708,0
2010-11-01,35.025,35.034,34.204,34.411,7120,0
2010-11-02,34.59,36.122,34.59,36.122,20112,0
2010-11-03,36.026,37.795,36.026,36.774,29670,0
2010-11-04,37.511,37.71,37.093,37.632,17997,0
2010-11-05,37.767,37.767,36.857,37.285,10500,0
2010-11-08,36.265,37.492,36.122,37.425,29694,0
2010-11-09,37.267,37.521,36.887,36.887,32773,0
2010-11-10,37.011,37.141,35.941,36.847,14853,0
2010-11-11,36.538,37.141,36.538,36.857,9031,0
2010-11-12,36.463,37.093,36.366,36.811,31746,0
2010-11-15,37.111,38.702,36.935,38.02,37862,0
2010-11-16,37.73,37.917,36.811,37.131,25112,0
2010-11-17,37.16,37.748,36.837,37.405,18102,0
2010-11-18,38.068,38.068,37.048,37.313,15130,0
2010-11-19,37.303,38.956,36.764,38.956,26232,0
2010-11-22,38.89,39.239,38.228,39.157,27933,0
2010-11-23,38.731,39.656,38.532,39.107,26092,0
2010-11-24,39.107,40.867,39.107,40.77,36842,0
2010-11-26,40.603,42.029,40.496,41.412,19716,0
2010-11-29,41.293,42.37,40.64,42.341,60999,0
2010-11-30,42.519,42.529,41.613,42.341,30916,0
2010-12-01,42.974,44.005,42.663,43.965,55912,0
2010-12-02,44.052,44.894,43.889,44.693,62273,0
2010-12-03,44.58,45.96,43.662,45.771,57382,0
2010-12-06,45.762,46.718,45.762,46.413,29324,0
2010-12-07,46.718,47.17,45.988,46.536,71601,0
2010-12-08,46.679,47.131,45.545,45.705,58224,0
2010-12-09,46.546,47.37,46.272,47.37,48508,0
2010-12-10,47.264,47.34,46.847,47.16,29584,0
2010-12-13,47.301,47.301,46.462,46.5,25497,0
2010-12-14,46.233,46.422,44.317,45.11,73537,0
2010-12-15,45.092,45.828,44.354,45.092,41501,0
2010-12-16,44.966,45.469,44.504,45.272,30475,0
2010-12-17,44.808,45.705,43.652,44.477,54424,0
2010-12-20,44.732,45.638,43.427,45.545,35081,0
2010-12-21,45.554,46.31,45.459,46.112,31013,0
2010-12-22,45.913,46.092,44.665,45.591,17278,0
2010-12-23,45.411,45.799,45.054,45.355,14397,0
2010-12-27,45.318,46.159,45.3,46.159,4184,0
2010-12-28,46.357,46.357,45.809,45.979,13524,0
2010-12-29,46.215,46.253,45.469,45.479,6047,0
2010-12-30,45.337,45.507,43.483,43.531,23447,0
2010-12-31,43.361,43.777,42.878,42.878,12016,0
2011-01-03,42.767,45.214,42.519,44.126,78844,0
2011-01-04,44.364,44.875,43.748,44.164,24712,0
2011-01-05,43.807,44.372,43.807,44.372,8189,0
2011-01-06,44.144,44.39,43.975,44.249,10927,0
2011-01-07,44.144,44.41,44.042,44.372,19839,0
2011-01-10,44.108,44.504,43.975,44.42,13446,0
2011-01-11,44.504,45.439,44.203,45.101,29898,0
2011-01-12,46.253,46.272,45.489,45.933,13382,0
2011-01-13,45.676,45.828,44.713,45.044,28695,0
2011-01-14,45.054,45.507,44.249,45.243,31331,0
2011-01-18,45.024,45.355,45.024,45.092,42017,0
2011-01-19,45.092,45.092,43.899,43.899,31087,0
2011-01-20,43.738,44.76,40.886,41.726,42665,0
2011-01-21,42.18,44.249,42.18,42.767,23648,0
2011-01-24,42.944,43.956,41.97,42.925,37309,0
2011-01-25,42.898,43.561,42.152,43.389,56347,0
2011-01-26,43.787,44.703,43.758,44.703,19100,0
2011-01-27,44.817,44.939,44.108,44.75,12897,0
2011-01-28,44.703,45.165,44.364,44.646,19070,0
2011-01-31,44.722,46.3,44.381,45.62,24883,0
2011-02-01,45.837,47.502,45.591,47.131,27588,0
2011-02-02,46.817,51.497,46.817,50.411,55504,0
2011-02-03,50.392,51.388,50.392,50.77,17112,0
2011-02-04,51.388,51.396,50.809,50.959,15113,0
2011-02-07,50.886,52.745,50.886,52.643,28672,0
2011-02-08,53.117,53.388,52.451,53.388,30844,0
2011-02-09,53.002,53.871,52.85,53.284,19769,0
2011-02-10,53.087,53.804,52.745,53.474,16310,0
2011-02-11,53.474,54.516,52.916,54.516,39875,0
2011-02-14,54.267,55.402,53.493,54.238,31200,0
2011-02-15,53.774,54.135,53.304,53.756,20075,0
2011-02-16,53.361,54.789,53.117,54.722,25466,0
2011-02-18,54.476,54.817,53.465,54.164,25709,0
2011-02-22,53.294,53.607,52.479,52.576,34600,0
2011-02-23,52.973,52.982,51.478,51.879,33562,0
2011-02-24,51.488,54.061,51.488,53.246,25776,0
2011-02-25,52.765,55.183,52.765,54.891,14833,0
2011-02-28,54.807,55.628,53.824,55.079,56404,0
2011-03-01,55.251,55.251,52.925,52.973,14399,0
2011-03-02,53.737,54.39,52.727,53.993,21753,0
2011-03-03,54.664,56.09,54.542,55.628,25772,0
2011-03-04,55.457,55.457,54.041,54.817,22549,0
2011-03-07,54.731,55.251,53.314,53.388,35331,0
2011-03-08,53.756,54.852,52.264,54.467,28088,0
2011-03-09,54.125,54.664,54.012,54.654,15459,0
2011-03-10,53.51,53.794,50.298,50.318,37595,0
2011-03-11,50.382,52.538,49.648,51.131,86602,0
2011-03-14,50.77,50.77,47.794,48.341,52747,0
2011-03-15,46.964,48.341,46.49,47.794,34328,0
2011-03-16,47.52,48.897,46.754,47.199,48354,0
2011-03-17,47.35,49.836,47.227,49.154,31559,0
2011-03-18,49.562,50.702,49.41,49.428,20419,0
2011-03-21,50.657,52.159,50.12,52.15,67937,0
2011-03-22,52.027,55.281,52.027,54.135,43146,0
2011-03-23,54.182,55.281,52.615,55.147,96686,0
2011-03-24,55.752,56.924,54.012,56.819,42886,0
2011-03-25,57.169,57.291,55.525,56.459,56193,0
2011-03-28,58.162,58.881,56.622,56.706,44743,0
2011-03-29,56.649,57.48,56.318,56.706,19404,0
2011-03-30,56.809,57.112,55.392,55.742,33892,0
2011-03-31,56.016,56.016,55.325,55.686,15891,0
2011-04-01,56.179,57.461,55.836,57.271,29473,0
2011-04-04,57.839,58.134,57.16,57.643,20067,0
2011-04-05,57.348,58.124,56.914,57.045,19605,0
2011-04-06,57.141,57.453,54.238,54.257,39946,0
2011-04-07,54.409,56.109,54.305,54.506,20826,0
2011-04-08,55.003,55.003,52.813,53.058,30685,0
2011-04-11,53.228,53.804,52.197,52.441,52638,0
2011-04-12,51.988,52.132,50.516,50.683,33213,0
2011-04-13,51.026,51.3,49.344,49.712,42168,0
2011-04-14,48.586,53.398,48.586,52.643,56813,0
2011-04-15,53.483,53.493,52.187,52.934,28133,0
2011-04-18,51.949,52.283,50.421,50.969,36342,0
2011-04-19,51.131,51.931,50.092,50.137,75784,0
2011-04-20,51.3,51.43,50.232,50.912,45573,0
2011-04-21,51.81,51.81,50.506,51.141,10020,0
2011-04-25,50.921,51.271,49.363,49.807,38943,0
2011-04-26,49.22,52.123,49.003,51.47,43536,0
2011-04-27,51.565,51.652,51.017,51.32,17650,0
2011-04-28,51.092,51.405,50.545,50.702,6765,0
2011-04-29,50.838,51.15,49.097,49.911,33601,0
2011-05-02,49.683,49.72,47.056,48.418,52422,0
2011-05-03,48.712,51.923,48.37,49.855,47173,0
2011-05-04,49.863,51.516,49.787,50.997,36106,0
2011-05-05,51.526,52.925,50.997,52.735,30857,0
2011-05-06,53.398,54.798,53.361,54.061,22656,0
2011-05-09,54.061,56.356,53.765,56.253,42618,0
2011-05-10,56.449,58.029,56.223,57.348,28528,0
2011-05-11,56.243,58.218,54.901,54.993,26274,0
2011-05-12,54.692,55.608,54.506,55.261,8447,0
2011-05-13,54.664,55.392,53.568,54.238,23842,0
2011-05-16,53.919,54.145,52.341,52.341,41624,0
2011-05-17,52.451,53.135,51.898,52.018,30480,0
2011-05-18,52.159,52.925,51.931,52.906,16475,0
2011-05-19,49.836,53.274,49.836,52.896,44537,0
2011-05-20,51.979,52.916,51.979,52.37,16096,0
2011-05-23,51.368,52.416,50.298,51.32,37735,0
2011-05-24,51.704,51.879,49.873,49.911,32090,0
2011-05-25,50.092,50.666,49.494,50.318,13946,0
2011-05-26,49.494,51.043,48.926,50.877,36323,0
2011-05-27,51.223,51.506,51.036,51.358,16355,0
2011-05-31,52.132,52.823,51.185,52.321,39095,0
2011-06-01,52.451,52.469,51.167,51.33,39587,0
2011-06-02,51.526,51.526,50.939,51.46,13232,0
2011-06-03,52.206,54.993,52.206,54.061,61080,0
2011-06-06,54.447,54.447,53.871,53.881,25500,0
2011-06-07,54.041,54.702,53.891,54.125,34935,0
2011-06-08,53.919,54.516,53.727,53.844,68582,0
2011-06-09,53.834,54.061,53.588,53.871,41797,0
2011-06-10,53.861,54.031,53.294,53.323,28210,0
2011-06-13,53.814,54.476,53.5,53.664,22536,0
2011-06-14,53.664,55.76,53.654,55.467,31208,0
2011-06-15,55.033,55.344,53.218,53.673,37149,0
2011-06-16,53.794,55.78,53.351,54.486,26091,0
2011-06-17,55.089,55.222,53.351,54.051,106158,0
2011-06-20,53.727,54.476,53.398,53.844,20159,0
2011-06-21,54.324,55.421,53.881,55.261,25630,0
2011-06-22,54.77,55.845,54.634,54.731,16054,0
2011-06-23,53.718,54.74,53.692,54.447,15612,0
2011-06-24,54.571,55.447,54.106,54.871,94546,0
2011-06-27,55.119,56.09,54.586,55.789,14422,0
2011-06-28,55.677,56.696,55.677,56.696,15621,0
2011-06-29,56.696,57.461,56.328,57.426,21008,0
2011-06-30,57.651,57.848,57.245,57.368,31326,0
2011-07-01,57.821,61.329,57.651,60.363,54626,0
2011-07-05,60.477,62.423,60.477,62.092,65493,0
2011-07-06,62.292,62.97,62.092,62.896,68915,0
2011-07-07,63.323,65.213,63.163,65.165,49147,0
2011-07-08,64.031,66.836,64.031,66.62,36928,0
2011-07-11,66.893,67.101,65.628,65.817,59853,0
2011-07-12,65.778,67.227,65.778,66.46,37099,0
2011-07-13,67.271,67.982,66.327,66.816,16887,0
2011-07-14,67.218,67.572,65.864,65.921,15666,0
2011-07-15,66.137,67.346,65.759,67.346,20751,0
2011-07-18,66.913,68.603,66.913,68.17,23217,0
2011-07-19,68.747,71.62,68.575,71.592,28683,0
2011-07-20,70.335,72.659,70.335,71.554,28878,0
2011-07-21,70.93,73.877,70.93,73.739,31184,0
2011-07-22,73.434,74.182,73.434,73.983,25023,0
2011-07-25,73.64,76.175,73.64,74.786,28551,0
2011-07-26,75.399,75.466,74.691,75.012,50720,0
2011-07-27,74.436,75.232,72.687,73.767,73463,0
2011-07-28,73.613,74.805,73.074,74.569,34058,0
2011-07-29,70.522,75.909,70.522,74.247,73813,0
2011-08-01,75.287,76.505,73.758,74.967,45711,0
2011-08-02,74.737,75.835,73.349,73.359,60431,0
2011-08-03,73.829,75.134,71.006,74.719,42760,0
2011-08-04,74.341,74.948,66.933,67.885,42589,0
2011-08-05,68.454,70.155,59.73,63.72,95460,0
2011-08-08,60.09,61.621,53.963,53.963,100307,0
2011-08-09,57.045,60.448,53.881,59.711,121396,0
2011-08-10,57.348,60.012,56.272,56.63,53035,0
2011-08-11,58.409,59.901,56.706,59.361,37051,0
2011-08-12,61.166,61.166,57.886,58.456,29967,0
2011-08-15,59.532,60.769,59.144,60.769,14006,0
2011-08-16,59.957,60.73,57.886,58.038,48291,0
2011-08-17,58.624,58.624,56.99,57.055,18155,0
2011-08-18,55.033,55.392,52.037,52.37,51222,0
2011-08-19,51.704,53.361,50.487,51.733,59307,0
2011-08-22,51.388,54.862,49.693,53.824,38878,0
2011-08-23,53.955,57.574,53.664,57.121,69779,0
2011-08-24,57.398,59.948,55.364,58.908,42501,0
2011-08-25,59.512,59.512,55.76,56.347,23328,0
2011-08-26,55.589,59.636,55.589,59.154,61588,0
2011-08-29,59.94,61.431,59.439,61.412,41122,0
2011-08-30,59.164,59.202,56.706,57.896,43713,0
2011-08-31,57.954,58.409,56.706,57.945,46479,0
2011-09-01,57.075,58.36,56.08,57.01,35056,0
2011-09-02,56.025,58.189,54.682,54.871,59028,0
2011-09-06,53.237,54.862,52.906,54.286,51971,0
2011-09-07,55.695,56.282,54.362,55.421,21128,0
2011-09-08,55.079,55.477,52.953,53.162,24462,0
2011-09-09,52.605,53.568,50.564,51.545,25070,0
2011-09-12,50.354,54.362,50.354,51.869,26420,0
2011-09-13,51.131,53.955,51.131,53.794,17584,0
2011-09-14,54.38,54.807,52.226,54.238,41853,0
2011-09-15,54.596,54.596,52.689,53.881,20692,0
2011-09-16,53.824,55.299,52.953,53.936,45149,0
2011-09-19,52.785,54.324,52.067,54.031,16253,0
2011-09-20,54.145,54.578,52.651,52.896,34306,0
2011-09-21,52.566,54.437,51.979,52.027,92867,0
2011-09-22,50.193,51.44,47.35,47.859,39501,0
2011-09-23,49.748,50.082,48.029,49.958,64330,0
2011-09-26,51.291,51.66,49.475,51.063,59332,0
2011-09-27,51.261,55.174,51.261,53.701,56009,0
2011-09-28,52.008,54.429,51.223,51.388,39759,0
2011-09-29,53.218,53.218,50.203,52.538,32239,0
2011-09-30,52.605,53.607,50.526,50.675,54696,0
2011-10-03,50.392,52.114,48.712,48.85,53404,0
2011-10-04,48.712,50.79,47.596,49.778,39239,0
2011-10-05,49.079,51.988,49.013,51.603,11794,0
2011-10-06,51.555,53.804,51.223,53.701,21216,0
2011-10-07,53.727,53.727,51.516,52.283,24917,0
2011-10-10,53.936,54.817,52.813,54.817,28716,0
2011-10-11,54.257,55.447,53.314,53.824,22749,0
2011-10-12,54.106,56.555,53.727,56.263,21937,0
2011-10-13,55.477,57.169,54.843,56.772,19229,0
2011-10-14,57.811,57.811,54.664,55.447,25086,0
2011-10-17,54.702,54.881,52.803,53.029,23569,0
2011-10-18,53.266,54.429,52.388,53.983,24107,0
2011-10-19,53.588,54.079,51.915,51.949,21470,0
2011-10-20,52.916,53.548,51.349,52.177,17709,0
2011-10-21,53.465,54.362,51.94,53.644,19537,0
2011-10-24,53.927,56.459,53.673,56.459,16675,0
2011-10-25,54.949,55.78,53.578,53.955,18618,0
2011-10-26,54.061,54.362,52.432,54.071,19243,0
2011-10-27,56.299,60.808,54.496,60.305,42450,0
2011-10-28,61.112,62.557,60.496,61.28,20654,0
2011-10-31,60.572,61.213,58.972,58.972,18771,0
2011-11-01,54.881,56.042,53.814,54.578,37998,0
2011-11-02,54.625,56.508,53.936,56.263,33668,0
2011-11-03,56.687,60.43,56.008,59.409,30800,0
2011-11-04,58.718,59.796,58.615,59.474,8952,0
2011-11-07,59.502,60.012,58.246,59.711,13174,0
2011-11-08,60.496,61.979,59.551,61.686,15271,0
2011-11-09,59.824,62.074,58.673,58.673,21444,0
2011-11-10,60.184,63.057,59.72,61.147,18573,0
2011-11-11,61.459,65.684,61.459,65.296,23499,0
2011-11-14,64.861,66.923,64.182,65.713,25854,0
2011-11-15,66.411,67.572,65.468,67.527,21159,0
2011-11-16,66.534,67.811,64.758,65.049,24838,0
2011-11-17,65.694,67.129,64.219,64.881,27771,0
2011-11-18,65.213,68.048,65.058,67.933,28011,0
2011-11-21,66.089,67.708,65.628,67.698,28514,0
2011-11-22,67.895,68.483,66.808,68.483,68672,0
2011-11-23,67.376,68.425,65.402,68.113,29507,0
2011-11-25,67.847,67.847,64.968,66.079,10343,0
2011-11-28,67.953,70.41,67.178,69.201,36294,0
2011-11-29,69.475,70.317,68.566,70.11,35170,0
2011-11-30,72.065,75.116,70.447,71.723,240957,0
2011-12-01,71.582,71.582,68.813,69.844,37733,0
2011-12-02,70.987,70.987,69.711,70.514,16636,0
2011-12-05,70.684,71.373,69.123,70.05,35903,0
2011-12-06,70.155,70.372,69.221,69.371,19720,0
2011-12-07,69.408,71.327,67.915,71.016,9587,0
2011-12-08,71.771,71.875,67.689,67.962,17217,0
2011-12-09,68.502,73.074,68.502,72.951,17967,0
2011-12-12,71.572,72.113,70.757,71.685,14270,0
2011-12-13,72.214,72.591,69.303,69.605,13782,0
2011-12-14,68.747,69.965,68.747,69.313,20201,0
2011-12-15,69.273,70.07,68.982,69.692,14283,0
2011-12-16,69.937,69.993,68.048,68.048,36813,0
2011-12-19,68.747,70.1,68.747,69.417,28231,0
2011-12-20,70.826,72.035,70.75,71.203,27772,0
2011-12-21,70.637,71.743,70.637,71.507,8053,0
2011-12-22,72.176,72.387,70.996,72.3,25579,0
2011-12-23,72.357,72.415,71.771,72.415,5011,0
2011-12-27,72.016,74.247,71.923,74.182,26978,0
2011-12-28,74.379,74.379,71.951,71.951,16937,0
2011-12-29,71.923,73.521,71.232,71.865,24664,0
2011-12-30,71.875,73.983,71.43,71.837,27456,0
2012-01-03,73.064,73.245,71.468,73.245,11634,0
2012-01-04,72.914,73.719,72.204,73.311,20114,0
2012-01-05,72.754,73.593,71.905,73.593,7694,0
2012-01-06,73.301,73.301,72.253,72.792,12033,0
2012-01-09,73.019,73.501,72.158,73.019,20670,0
2012-01-10,75.369,78.916,75.258,78.328,141521,0
2012-01-11,78.244,78.444,77.537,77.962,70038,0
2012-01-12,78.414,78.434,77.383,77.498,33451,0
2012-01-13,77.432,77.432,75.616,75.873,934055,0
2012-01-17,75.125,76.552,74.512,74.512,43542,0
2012-01-18,74.653,75.212,74.598,75.212,23485,0
2012-01-19,75.439,75.607,74.331,75.232,33561,0
2012-01-20,75.116,76.07,75.058,75.514,22004,0
2012-01-23,75.514,75.731,75.031,75.533,14962,0
2012-01-24,74.598,75.806,74.598,75.466,29009,0
2012-01-25,75.258,75.74,74.985,75.439,26234,0
2012-01-26,76.26,76.26,75.058,75.459,23044,0
2012-01-27,75.788,76.107,75.212,75.579,12509,0
2012-01-30,75.562,75.598,74.958,75.277,16357,0
2012-01-31,75.855,75.882,74.85,75.012,19930,0
2012-02-01,76.94,76.949,75.683,76.278,49325,0
2012-02-02,77.498,78.622,76.355,77.782,72427,0
2012-02-03,77.979,78.916,77.819,78.347,25418,0
2012-02-06,78.113,78.859,77.111,77.527,16323,0
2012-02-07,77.498,78.019,77.082,77.47,28856,0
2012-02-08,77.498,78.641,77.498,78.206,29008,0
2012-02-09,78.301,78.491,75.889,76.798,14330,0
2012-02-10,76.269,76.599,75.524,76.298,14482,0
2012-02-13,76.807,76.93,76.194,76.495,10519,0
2012-02-14,76.345,76.451,75.74,76.147,10735,0
2012-02-15,76.421,76.421,74.341,74.531,17571,0
2012-02-16,73.897,75.232,73.444,75.172,12112,0
2012-02-17,74.757,75.899,74.757,75.562,11725,0
2012-02-21,74.662,75.495,74.662,75.134,12705,0
2012-02-22,74.634,75.909,74.634,75.466,20649,0
2012-02-23,74.994,76.335,74.994,76.007,13475,0
2012-02-24,76.374,76.374,74.436,74.662,12156,0
2012-02-27,74.608,77.48,74.427,77.101,29816,0
2012-02-28,77.489,77.922,76.552,76.949,54729,0
2012-02-29,77.432,77.432,74.672,75.172,126708,0
2012-03-01,75.788,77.47,75.154,75.379,26745,0
2012-03-02,75.486,76.269,71.837,71.932,27493,0
2012-03-05,71.373,74.531,71.373,73.54,17985,0
2012-03-06,70.94,72.441,70.07,70.391,13832,0
2012-03-07,70.532,73.321,70.532,73.027,26236,0
2012-03-08,73.792,74.133,72.035,74.114,8993,0
2012-03-09,74.521,75.816,74.274,75.788,23490,0
2012-03-12,75.882,76.668,75.865,76.412,41035,0
2012-03-13,76.977,77.856,76.552,77.678,45290,0
2012-03-14,77.782,77.856,76.599,76.923,10172,0
2012-03-15,77.176,77.895,76.034,77.527,25490,0
2012-03-16,76.923,77.697,75.948,76.542,191224,0
2012-03-19,77.007,77.498,76.696,77.365,42797,0
2012-03-20,76.097,76.677,74.662,74.985,17612,0
2012-03-21,75.504,76.306,74.302,75.938,15363,0
2012-03-22,74.889,75.543,74.076,75.088,10665,0
2012-03-23,74.672,75.74,74.672,75.607,16926,0
2012-03-26,76.46,77.346,75.958,76.93,18689,0
2012-03-27,76.903,77.498,76.107,77.46,17084,0
2012-03-28,77.147,78.395,76.743,78.395,16720,0
2012-03-29,77.744,82.222,77.744,81.712,43364,0
2012-03-30,82.222,82.222,80.388,81.071,40906,0
2012-04-02,80.278,82.658,80.278,82.61,35895,0
2012-04-03,82.025,82.112,77.772,79.209,25921,0
2012-04-04,78.868,79.039,76.845,77.054,30121,0
2012-04-05,77.082,77.573,76.431,76.798,5207,0
2012-04-09,75.324,78.622,75.306,77.156,78301,0
2012-04-10,76.723,76.723,73.424,73.66,32474,0
2012-04-11,74.672,75.048,73.603,74.976,38990,0
2012-04-12,74.757,78.82,74.757,78.225,23226,0
2012-04-13,77.62,77.62,74.417,76.175,22632,0
2012-04-16,76.374,78.291,75.655,77.045,10967,0
2012-04-17,77.895,78.755,77.365,78.206,6202,0
2012-04-18,78.132,79.823,76.903,79.709,16664,0
2012-04-19,80.144,80.154,75.154,75.882,17563,0
2012-04-20,76.044,77.563,74.786,75.449,20587,0
2012-04-23,74.095,75.022,73.123,74.03,18130,0
2012-04-24,73.786,75.588,73.786,75.562,10396,0
2012-04-25,75.928,79.123,75.889,78.454,25185,0
2012-04-26,78.529,80.334,78.171,80.334,25476,0
2012-04-27,80.144,81.618,79.815,81.618,11353,0
2012-04-30,81.165,81.996,79.103,79.767,8519,0
2012-05-01,79.426,80.9,77.517,77.517,37622,0
2012-05-02,76.542,79.416,76.316,77.027,22307,0
2012-05-03,76.137,76.893,73.719,73.811,34847,0
2012-05-04,73.819,73.819,71.194,71.194,24223,0
2012-05-07,70.891,73.001,70.881,71.951,22213,0
2012-05-08,71.357,74.104,71.357,73.811,13092,0
2012-05-09,72.489,73.719,72.489,72.82,12253,0
2012-05-10,73.575,74.048,72.829,73.583,10663,0
2012-05-11,72.773,74.608,72.773,74.104,12901,0
2012-05-14,72.895,74.559,72.885,73.18,24878,0
2012-05-15,73.205,73.839,72.782,72.848,7875,0
2012-05-16,73.103,73.632,71.865,72.415,21589,0
2012-05-17,72.82,72.82,71.449,71.449,14024,0
2012-05-18,71.42,71.752,70.881,70.987,17360,0
2012-05-21,71.592,72.763,71.186,72.415,22055,0
2012-05-22,72.103,72.773,69.303,69.711,35749,0
2012-05-23,69.153,70.561,67.297,68.057,21130,0
2012-05-24,67.811,68.52,67.101,68.358,9056,0
2012-05-25,68.16,68.16,67.336,67.642,13090,0
2012-05-29,67.527,67.962,67.139,67.602,20263,0
2012-05-30,67.101,68.454,66.46,66.507,27539,0
2012-05-31,66.65,67.745,65.979,66.989,33170,0
2012-06-01,65.213,66.562,65.213,65.854,22666,0
2012-06-04,65.989,66.025,65.213,65.59,13607,0
2012-06-05,65.382,66.524,65.382,65.931,9646,0
2012-06-06,66.207,69.371,66.06,69.105,6352,0
2012-06-07,69.588,70.04,68.094,68.425,14808,0
2012-06-08,68.104,69.738,67.745,69.105,6508,0
2012-06-11,70.163,70.484,67.178,67.366,25883,0
2012-06-12,68.246,68.246,66.726,67.545,7518,0
2012-06-13,67.698,67.708,65.402,65.504,13900,0
2012-06-14,66.157,67.406,65.213,66.497,30479,0
2012-06-15,66.167,68.52,66.157,67.612,39198,0
2012-06-18,67.054,67.763,65.788,66.157,24897,0
2012-06-19,66.64,69.455,65.892,69.273,31773,0
2012-06-20,69.417,70.601,67.489,70.438,24436,0
2012-06-21,70.532,70.532,66.736,67.083,16878,0
2012-06-22,67.662,69.835,66.562,69.322,144628,0
2012-06-25,68.737,70.881,67.953,70.06,14989,0
2012-06-26,70.419,72.735,69.172,72.47,31598,0
2012-06-27,72.717,73.897,72.406,73.197,31451,0
2012-06-28,72.631,73.225,71.025,73.205,13321,0
2012-06-29,74.192,76.865,73.719,76.552,30055,0
2012-07-02,76.552,77.47,75.267,77.47,24530,0
2012-07-03,77.498,79.625,76.958,79.616,15822,0
2012-07-05,78.709,80.278,77.498,79.993,25766,0
2012-07-06,78.773,78.783,76.467,76.958,17052,0
2012-07-09,76.044,77.962,75.514,77.403,27630,0
2012-07-10,78.197,78.829,76.977,77.922,12062,0
2012-07-11,78.387,78.548,77.592,77.989,13474,0
2012-07-12,77.62,77.62,75.664,76.078,17551,0
2012-07-13,76.46,77.64,76.412,77.355,11381,0
2012-07-16,75.889,78.301,75.889,77.166,9100,0
2012-07-17,78.103,78.719,75.306,78.395,14287,0
2012-07-18,78.859,81.647,78.291,80.872,53063,0
2012-07-19,81.419,81.544,79.161,79.161,14690,0
2012-07-20,78.083,78.083,73.531,73.887,26130,0
2012-07-23,70.881,73.565,70.881,72.839,20140,0
2012-07-24,71.923,73.531,71.923,72.717,18408,0
2012-07-25,73.434,75.419,71.778,73.887,22720,0
2012-07-26,75.222,77.254,74.709,74.859,9258,0
2012-07-27,75.116,78.953,75.116,78.281,8399,0
2012-07-30,78.849,79.388,76.885,77.166,9790,0
2012-07-31,77.244,79.379,77.166,79.123,21683,0
2012-08-01,79.993,80.324,77.489,77.489,18478,0
2012-08-02,78.291,79.531,77.082,78.972,28774,0
2012-08-03,80.597,80.597,79.103,79.767,20142,0
2012-08-06,79.596,79.625,77.582,78.583,15296,0
2012-08-07,78.689,80.334,78.291,80.031,18161,0
2012-08-08,79.738,80.806,78.454,80.475,13383,0
2012-08-09,79.596,81.675,79.596,80.74,13116,0
2012-08-10,80.881,81.742,79.7,80.816,10795,0
2012-08-13,80.74,81.318,80.625,81.088,12399,0
2012-08-14,81.288,81.486,79.388,79.69,26219,0
2012-08-15,79.868,81.742,79.67,80.976,32276,0
2012-08-16,81.107,81.742,78.273,81.476,60037,0
2012-08-17,81.581,82.132,81.476,82.132,18351,0
2012-08-20,81.751,82.695,81.107,82.555,16404,0
2012-08-21,82.744,84.68,82.744,83.66,23626,0
2012-08-22,84.756,85.379,83.101,83.989,20758,0
2012-08-23,84.201,84.201,82.545,82.583,7910,0
2012-08-24,82.894,83.85,82.46,83.074,15891,0
2012-08-27,83.281,83.603,82.465,83.415,16805,0
2012-08-28,83.224,83.643,82.856,83.252,10426,0
2012-08-29,83.359,84.086,82.865,83.321,14147,0
2012-08-30,82.366,84.018,80.625,81.977,25643,0
2012-08-31,82.44,82.555,80.826,80.938,34480,0
2012-09-04,80.806,83.697,80.298,83.224,20566,0
2012-09-05,83.01,83.01,78.357,78.444,50649,0
2012-09-06,79.445,81.221,79.445,80.852,54146,0
2012-09-07,80.985,83.793,80.852,83.091,21764,0
2012-09-10,83.405,84.349,82.222,83.331,34036,0
2012-09-11,83.101,84.795,82.375,83.585,20361,0
2012-09-12,83.989,84.805,82.336,83.141,22680,0
2012-09-13,83.121,85.549,82.241,85.53,23168,0
2012-09-14,85.485,88.593,85.476,87.072,35834,0
2012-09-17,87.137,87.526,84.397,84.756,22326,0
2012-09-18,84.984,84.984,80.457,84.51,24109,0
2012-09-19,84.587,84.775,80.976,81.088,41223,0
2012-09-20,80.948,83.614,80.051,83.291,28254,0
2012-09-21,84.587,84.936,81.516,83.812,300214,0
2012-09-24,83.214,85.493,82.064,84.49,37250,0
2012-09-25,84.766,86.354,82.865,82.865,33243,0
2012-09-26,83.331,83.594,81.902,82.147,12973,0
2012-09-27,82.961,83.121,81.506,82.139,16887,0
2012-09-28,81.573,82.231,80.857,81.278,19319,0
2012-10-01,81.845,82.904,81.638,82.174,10272,0
2012-10-02,82.328,82.695,81.298,81.996,18918,0
2012-10-03,82.479,82.705,81.391,82.319,14022,0
2012-10-04,82.668,82.875,81.977,82.414,10341,0
2012-10-05,82.856,83.537,82.165,82.165,5845,0
2012-10-08,81.986,82.981,81.986,82.295,7163,0
2012-10-09,82.498,83.633,81.956,82.865,15957,0
2012-10-10,83.349,83.359,82.231,83.17,27445,0
2012-10-11,83.242,83.925,83.002,83.832,16587,0
2012-10-12,83.96,84.349,83.224,83.841,11760,0
2012-10-15,84.161,85.144,83.624,85.144,11663,0
2012-10-16,85.493,87.44,85.493,87.146,29118,0
2012-10-17,87.081,88.008,86.95,88.008,60866,0
2012-10-18,87.638,88.509,87.612,87.979,8734,0
2012-10-19,87.164,88.471,86.962,87.8,47268,0
2012-10-22,88.008,88.716,87.696,88.566,43221,0
2012-10-23,87.829,88.172,87.155,87.988,18950,0
2012-10-24,88.384,88.593,87.064,87.998,13748,0
2012-10-25,89.689,90.001,89.121,89.604,14004,0
2012-10-26,89.784,90.712,89.359,90.257,27425,0
2012-10-31,90.379,91.202,89.774,90.569,24658,0
2012-11-01,90.882,96.406,90.882,96.165,103157,0
2012-11-02,96.785,98.415,96.785,98.293,67493,0
2012-11-05,97.026,98.525,97.026,98.465,41165,0
2012-11-06,98.732,99.488,98.395,99.289,40157,0
2012-11-07,98.395,98.435,97.24,97.475,51364,0
2012-11-08,97.396,98.563,96.213,96.213,38676,0
2012-11-09,95.727,96.379,94.459,96.252,47922,0
2012-11-12,95.419,97.309,95.419,97.25,26345,0
2012-11-13,96.881,98.662,96.881,98.174,27347,0
2012-11-14,98.144,98.283,96.9,97.222,67909,0
2012-11-15,97.162,97.328,94.709,95.009,58395,0
2012-11-16,95.307,96.146,94.392,95.603,202096,0
2012-11-19,96.997,98.672,96.426,98.535,23158,0
2012-11-20,98.194,102.32,97.87,101.97,66793,0
2012-11-21,102.89,103.94,102.26,103.4,57073,0
2012-11-23,103.94,104.21,103.72,104.04,15453,0
2012-11-26,104.04,106.49,104,106.36,52064,0
2012-11-27,106.13,106.91,105.41,105.61,57007,0
2012-11-28,105.38,106.31,104.29,106.21,25871,0
2012-11-29,106.72,107.96,106.42,107.46,85217,0
2012-11-30,108.1,108.68,106.8,108.55,64456,0
2012-12-03,108.81,109.29,108.44,109.29,30342,0
2012-12-04,108.77,109.28,106.72,107.51,58197,0
2012-12-05,107.99,108.44,107.81,108.2,58812,0
2012-12-06,108.2,109.23,107.27,108.87,47971,0
2012-12-07,109.29,110.09,109.12,109.83,48644,0
2012-12-10,110.09,110.57,109.63,109.64,32905,0
2012-12-11,110.13,110.58,109,109.16,37935,0
2012-12-12,109.63,110.57,109.18,109.36,21659,0
2012-12-13,109.82,110.06,108.19,108.83,65260,0
2012-12-14,108.82,109.15,107.75,108.26,15725,0
2012-12-17,108.68,112.47,108.68,112.21,34473,0
2012-12-18,112.05,113.6,112.05,113.6,18123,0
2012-12-19,113.03,113.64,110.76,110.95,31609,0
2012-12-20,110.88,113.74,110.88,112.83,18131,0
2012-12-21,112.9,113.65,111.52,113.64,103890,0
2012-12-24,113.56,115.26,112.78,114.48,17275,0
2012-12-26,115.01,115.01,113.68,113.97,19967,0
2012-12-27,114.07,114.44,112.07,112.89,34157,0
2012-12-28,112.21,113.87,112.21,112.95,9447,0
2012-12-31,113,115.21,113,114.29,19892,0
2013-01-02,115.31,119.06,114.55,118.78,66322,0
2013-01-03,118.95,119.3,117.55,118.24,63395,0
2013-01-04,118.86,120.41,117.75,119.98,24428,0
2013-01-07,119.61,120.36,118.81,119.83,22939,0
2013-01-08,119.99,122.14,119.51,121.73,68299,0
2013-01-09,122.4,124.5,122.35,124.49,43979,0
2013-01-10,124.22,127.03,122.98,127,51023,0
2013-01-11,127.15,127.39,125.29,127.39,23937,0
2013-01-14,127.6,130.56,126.17,130.29,39518,0
2013-01-15,129.25,129.67,128.14,128.53,48648,0
2013-01-16,128.89,129.26,128.06,128.33,48108,0
2013-01-17,129.24,129.25,128.06,128.78,42838,0
2013-01-18,128.96,130.15,128.96,130.15,21038,0
2013-01-22,130.45,133.24,130.3,133.1,24120,0
2013-01-23,133.39,135.84,133.12,135.35,39782,0
2013-01-24,135.81,138.63,134.55,134.75,80135,0
2013-01-25,135.13,135.88,132.87,133.08,66144,0
2013-01-28,133.26,134.45,131.96,134.32,40513,0
2013-01-29,134.24,137.34,134.22,136.94,37785,0
2013-01-30,137.82,137.82,133.9,137.26,74166,0
2013-01-31,137.43,141.24,137.06,140.82,56177,0
2013-02-01,141.72,144.38,140.76,144.13,37368,0
2013-02-04,142.76,148.32,142.76,147.66,58677,0
2013-02-05,146.74,148.68,146.74,147.76,79861,0
2013-02-06,146.87,148.78,146.23,147.87,34389,0
2013-02-07,148.54,148.54,146.86,147.75,36360,0
2013-02-08,148.09,153.21,148.09,153.15,39840,0
2013-02-11,153.15,155.1,152.51,153.99,16329,0
2013-02-12,154.75,154.75,153.61,154.11,12880,0
2013-02-13,154.11,156.24,154.07,155.46,33359,0
2013-02-14,154.76,157.78,154.76,157.12,21003,0
2013-02-15,158,158.77,156.97,157.93,26479,0
2013-02-19,157.5,161.46,157.5,160.62,26261,0
2013-02-20,161.47,161.47,152.13,152.14,97389,0
2013-02-21,151.12,152.14,149.34,151.08,54324,0
2013-02-22,151.17,155.32,149.28,154.87,24183,0
2013-02-25,156.03,157,151.65,153.2,71351,0
2013-02-26,153.48,158.22,153.48,156.42,36292,0
2013-02-27,156.91,162.34,156.91,161.46,38057,0
2013-02-28,160.84,161.38,158.42,158.79,46633,0
2013-03-01,157.82,159.97,156.62,159.14,20548,0
2013-03-04,158.78,163.7,157.38,161.7,52978,0
2013-03-05,164.8,166.24,163.84,165.85,46335,0
2013-03-06,165.85,166.95,164.77,166.35,37057,0
2013-03-07,166.35,171.47,166.35,171.46,103878,0
2013-03-08,172.67,174.5,171.05,174.49,45211,0
2013-03-11,173.57,176.14,173.57,175.6,40308,0
2013-03-12,174,175.6,173.22,175.2,31256,0
2013-03-13,175.54,176.45,174.04,175.76,27722,0
2013-03-14,176.65,179.5,175.34,178.8,43725,0
2013-03-15,178.71,180.85,175.7,175.94,96639,0
2013-03-18,174.39,177.52,172.98,176.77,37827,0
2013-03-19,175.91,176.3,167.63,170.59,135610,0
2013-03-20,170.55,174.48,170.11,174.36,76537,0
2013-03-21,171.8,174.37,170.54,172.17,63520,0
2013-03-22,172.96,175.74,171.04,174.19,44156,0
2013-03-25,175.43,176.11,172.63,175.03,50983,0
2013-03-26,176.49,177.32,174.29,177.32,29958,0
2013-03-27,176.67,178.31,175.08,177.19,14202,0
2013-03-28,177.55,178.63,175.54,176.06,37892,0
2013-04-01,176.69,177.47,173.45,175.6,56240,0
2013-04-02,175.21,177.6,174.67,176,36244,0
2013-04-03,175.68,175.68,167.7,167.88,44302,0
2013-04-04,167.18,171.66,167.18,171.66,23556,0
2013-04-05,168.67,169.75,167.8,169.01,49834,0
2013-04-08,169.01,172.08,168.16,172.08,44847,0
2013-04-09,171.78,173.78,170.11,173.26,51235,0
2013-04-10,174.09,182.16,174.09,181.24,67803,0
2013-04-11,181.58,184.01,181.58,182.77,61602,0
2013-04-12,181.22,183.68,181.22,182.89,24758,0
2013-04-15,181.37,182.23,175.41,176.36,73459,0
2013-04-16,178.31,182.27,175.16,180.28,58766,0
2013-04-17,178.92,178.92,172.36,173.36,53128,0
2013-04-18,172.53,175.2,166.31,167.76,48002,0
2013-04-19,167.68,172.96,167.3,171.94,40165,0
2013-04-22,171.2,174.29,168.89,174.24,26768,0
2013-04-23,174.57,178.28,174.57,178.28,28254,0
2013-04-24,178.09,178.13,173.97,175.21,25756,0
2013-04-25,176.24,179.68,176.22,176.9,21039,0
2013-04-26,174.21,177.65,174.21,174.97,13038,0
2013-04-29,174.21,180.45,172.92,178.87,18245,0
2013-04-30,179.79,182.19,178.63,180.53,42245,0
2013-05-01,182.53,185.61,172.35,179.1,68986,0
2013-05-02,180.33,183.44,177.91,182.89,54152,0
2013-05-03,184.16,193.86,184.16,192.68,76848,0
2013-05-06,192.69,194.65,192.04,193.29,25520,0
2013-05-07,191.34,199.04,191.34,198.22,45925,0
2013-05-08,198.24,202.91,197.29,201.77,119680,0
2013-05-09,202.67,207.41,200.97,205.01,84352,0
2013-05-10,205.09,209.62,204.3,209.17,69671,0
2013-05-13,209.18,212.62,208.82,212.22,60713,0
2013-05-14,211.89,220.31,211.89,220.26,52081,0
2013-05-15,219.36,225.89,218.79,225.56,38888,0
2013-05-16,225.89,228.82,225.71,226.65,63624,0
2013-05-17,228.31,233.76,228.31,233.54,45253,0
2013-05-20,233.5,235.22,229.64,231.52,74678,0
2013-05-21,230.7,232.79,226.36,228.05,46591,0
2013-05-22,228.01,229.44,213.23,214.34,98709,0
2013-05-23,210.85,212.37,205.65,208.93,86235,0
2013-05-24,208.32,212.16,207.93,211.77,45008,0
2013-05-28,214.71,224.79,214.71,224.49,68501,0
2013-05-29,222.11,224.91,221.17,221.17,50067,0
2013-05-30,221.08,225.03,219.74,223.8,29255,0
2013-05-31,221.79,223.02,219.03,219.14,55593,0
2013-06-03,220.86,221.13,215.65,220.59,57033,0
2013-06-04,221.16,222.21,214.56,216.32,28106,0
2013-06-05,215.06,215.47,205.26,208.26,55143,0
2013-06-06,208.12,217.15,208.12,217.05,30788,0
2013-06-07,219.08,226.75,219.08,224.59,22498,0
2013-06-10,225.96,227.5,224.16,225.22,17034,0
2013-06-11,223.2,225.66,218.41,219.18,48334,0
2013-06-12,220.74,223.88,207.53,208.34,37675,0
2013-06-13,207.83,211.38,204.79,209.91,54697,0
2013-06-14,208.6,208.85,204.12,204.39,62453,0
2013-06-17,206.27,207.41,203.06,205.06,59078,0
2013-06-18,206.24,207.8,204.74,205.77,36415,0
2013-06-19,204.14,205.43,201.33,201.61,30882,0
2013-06-20,199.37,199.87,184.5,187.32,85541,0
2013-06-21,188.98,189.07,179.12,182.4,100755,0
2013-06-24,178.91,178.91,171.33,174.93,98903,0
2013-06-25,177.95,180.88,174.46,178.91,46766,0
2013-06-26,181.02,181.87,172.3,173.94,73721,0
2013-06-27,175.64,177.07,172.18,174.37,143241,0
2013-06-28,173.41,174.15,166.58,166.59,242441,0
2013-07-01,168.26,169.97,165.38,168.22,95981,0
2013-07-02,168.23,169.2,163.6,169.12,88922,0
2013-07-03,167.91,168.84,167.06,168.51,27122,0
2013-07-05,171.64,171.64,166.72,170.42,42176,0
2013-07-08,170.63,172.53,169.99,171.44,25135,0
2013-07-09,172.87,175.45,170,173.57,52399,0
2013-07-10,170.19,177.18,168.22,175.31,60439,0
2013-07-11,178.62,181.59,175.1,179.57,94366,0
2013-07-12,180.06,180.28,177.78,179.03,45106,0
2013-07-15,179.57,180.33,178.17,179.59,31210,0
2013-07-16,179.57,180.48,176.36,177.55,22957,0
2013-07-17,178.17,179.56,175.13,179.46,26523,0
2013-07-18,179.57,181.39,176.88,180.89,38878,0
2013-07-19,179.57,180.69,177.82,179.95,45401,0
2013-07-22,179.57,180.98,179.18,180.96,45007,0
2013-07-23,181.04,184.95,179.63,184.21,50415,0
2013-07-24,184.45,184.77,181.1,181.9,18552,0
2013-07-25,181.18,183.84,180.63,182.24,31761,0
2013-07-26,180.53,181.43,179.48,180.54,38765,0
2013-07-29,179.57,181.02,174.44,174.81,33799,0
2013-07-30,174.91,177.98,171.65,176,38658,0
2013-07-31,175.8,178.25,174.59,176.26,49809,0
2013-08-01,177.72,181.67,176.04,179.32,43129,0
2013-08-02,177.22,180.75,176.71,179.52,57217,0
2013-08-05,178.76,180.96,178.4,179.45,54399,0
2013-08-06,179.05,180.39,178.54,179.77,37827,0
2013-08-07,178.75,180.33,177.83,178.36,74864,0
2013-08-08,178.77,179.57,171.21,174.29,88049,0
2013-08-09,173.35,174.92,171.6,171.65,31548,0
2013-08-12,170.27,173.41,170.22,173.01,26466,0
2013-08-13,172.9,177.45,171.88,177.4,21434,0
2013-08-14,176.88,178.2,174.01,177.57,48488,0
2013-08-15,175.25,179.73,175.25,176.83,56170,0
2013-08-16,176,181.61,176,178.33,34197,0
2013-08-19,178.43,183.8,177.12,178.63,87064,0
2013-08-20,178.34,180.27,175.42,179.57,36958,0
2013-08-21,178.42,179.86,175.38,178.32,59407,0
2013-08-22,178.75,182.52,178.61,180.29,20396,0
2013-08-23,180.95,181.64,177.43,179.95,20897,0
2013-08-26,180.18,182.37,178.63,179.69,19058,0
2013-08-27,176.26,179.42,174.3,174.4,77287,0
2013-08-28,174.83,175.53,170.24,170.83,24063,0
2013-08-29,170.41,171.23,169.68,170.92,30071,0
2013-08-30,168.58,170.21,163.05,164.73,45816,0
2013-09-03,167.48,168.27,164.74,166.51,18739,0
2013-09-04,166.9,167.59,165.43,166.57,40301,0
2013-09-05,166.41,167.46,164.94,165.93,21626,0
2013-09-06,166.74,166.74,162.29,165.56,45449,0
2013-09-09,166.13,167.05,163.46,165.25,35215,0
2013-09-10,158.45,161.53,154.99,157.12,107848,0
2013-09-11,154.28,157.8,144.25,156.99,190754,0
2013-09-12,152.99,156.55,149.48,151.8,746041,0
2013-09-13,151.14,154.17,150.92,151.9,124737,0
2013-09-16,154.1,154.1,149.61,150.29,295689,0
2013-09-17,150.45,153.24,150.26,152.1,119652,0
2013-09-18,151.41,155.09,150.25,154.96,89426,0
2013-09-19,155.19,158.96,154.48,157.63,63314,0
2013-09-20,157.58,158.81,156.4,157.48,139962,0
2013-09-23,157.37,157.37,154.44,156.34,32500,0
2013-09-24,156.39,159.4,153.63,156.9,70574,0
2013-09-25,156.35,158.29,155.95,156.83,46343,0
2013-09-26,157.6,159.07,156.45,158.31,59041,0
2013-09-27,157.21,159.35,155.61,158.69,49203,0
2013-09-30,156.39,156.46,151.55,153.73,248969,0
2013-10-01,152.96,154.69,151.71,153.43,65811,0
2013-10-02,151.84,152.87,148.46,150.1,89937,0
2013-10-03,149.35,149.76,145.81,146.37,65919,0
2013-10-04,147.19,150.24,146.83,149.97,83062,0
2013-10-07,149.34,149.98,147.72,148.11,58513,0
2013-10-08,148.93,149.9,146.47,146.79,49259,0
2013-10-09,147.52,149.43,146.39,146.84,61687,0
2013-10-10,147.85,149.97,147.48,148.92,97554,0
2013-10-11,148.83,154.7,147.55,153.16,44545,0
2013-10-14,152.28,154.37,151.02,153.01,70045,0
2013-10-15,151.69,154.33,150.85,152.95,91630,0
2013-10-16,154.09,157.58,153.83,155.89,70469,0
2013-10-17,154.56,157.54,154.56,156.9,85810,0
2013-10-18,158.4,160.43,155.64,157.69,101791,0
2013-10-21,157.43,158.29,156.79,157.94,48300,0
2013-10-22,158.16,164.81,157.8,163.73,85176,0
2013-10-23,163.12,166.9,161.39,166.17,55004,0
2013-10-24,166.81,167.52,165.15,167.04,34598,0
2013-10-25,167.81,168.49,165.16,167.36,24866,0
2013-10-28,167.19,168.66,166.11,167.76,42747,0
2013-10-29,169.08,177.96,169.08,174.99,127924,0
2013-10-30,179.57,197.53,179.57,194.81,135861,0
2013-10-31,194.86,199.73,191.61,192.33,89315,0
2013-11-01,193.23,195.38,185.84,188.96,60629,0
2013-11-04,190,194.25,188.46,193.95,50473,0
2013-11-05,190.36,199.92,190.36,195.31,91207,0
2013-11-06,195.73,199.41,192.93,194.32,52270,0
2013-11-07,195.43,202.66,190.85,192.92,48565,0
2013-11-08,192.7,196.56,191,196.49,35024,0
2013-11-11,195.53,197.61,194.98,196.7,13437,0
2013-11-12,196.7,197.1,193.75,195.69,36715,0
2013-11-13,195.27,197.5,189.13,197.08,22644,0
2013-11-14,197.62,197.62,192.98,195.66,26346,0
2013-11-15,196.56,196.56,193.05,196.54,29837,0
2013-11-18,196.44,200.74,194.05,197.79,23747,0
2013-11-19,197.85,198.22,191.34,196.09,43276,0
2013-11-20,196.58,196.58,189.11,190.13,50576,0
2013-11-21,191.2,195.19,190.31,192.8,39679,0
2013-11-22,191.96,194.35,187.81,192.86,49518,0
2013-11-25,192.83,201.3,191.81,194.64,31213,0
2013-11-26,194.35,198.49,193.9,195.3,30389,0
2013-11-27,196.12,197.49,194.54,196,15766,0
2013-11-29,196.73,196.73,195.05,196.4,5899,0
2013-12-02,195.82,196.21,190.44,190.44,16824,0
2013-12-03,189.48,189.48,184.84,186.66,21480,0
2013-12-04,185.88,189.6,184.72,186.72,20738,0
2013-12-05,185.99,191.55,185.99,188.19,26136,0
2013-12-06,191.35,192.8,187.81,190.95,18645,0
2013-12-09,191.96,193.65,190,192.96,25168,0
2013-12-10,190.35,193.92,189.02,189.92,33440,0
2013-12-11,189.48,190.95,186.25,186.51,40102,0
2013-12-12,187.53,188.36,184.56,186.55,22007,0
2013-12-13,187.58,195.32,184.32,189.36,28020,0
2013-12-16,190.78,195.58,190.77,195.15,37879,0
2013-12-17,195.72,196.03,190.39,193.8,43169,0
2013-12-18,195.14,200.57,194.15,200.37,46663,0
2013-12-19,198.96,199.64,193.79,195.03,43909,0
2013-12-20,195.46,198.9,195.46,195.96,86174,0
2013-12-23,197.01,202.72,195.91,202.16,63523,0
2013-12-24,202.39,202.39,197.81,200.35,34976,0
2013-12-26,201.28,202.6,199.96,201.02,57938,0
2013-12-27,201.88,201.88,194.98,197.99,28676,0
2013-12-30,197.29,198.64,189.17,189.97,118296,0
2013-12-31,191.19,193.75,188.42,189.06,237966,0
2014-01-02,189.01,192.2,187.44,189.01,137337,0
2014-01-03,189.21,194.04,188.64,193.08,68879,0
2014-01-06,193.91,193.91,189.01,190.22,77029,0
2014-01-07,190.46,192.91,190.46,191.13,42685,0
2014-01-08,191.35,191.35,182.86,185.26,73994,0
2014-01-09,186.96,186.97,178.56,179.79,78273,0
2014-01-10,180.36,180.36,174.35,175.84,109193,0
2014-01-13,174.54,176.24,170.34,171.71,65017,0
2014-01-14,172.24,176.26,169.68,175.22,68033,0
2014-01-15,175.22,189.14,174.73,186.02,101154,0
2014-01-16,185.99,187.12,182.55,184.57,72798,0
2014-01-17,183.89,190.38,183.89,189.8,65421,0
2014-01-21,192.08,196.5,191.27,193.7,77135,0
2014-01-22,193.76,197.45,193.65,195.14,54492,0
2014-01-23,193.61,193.95,187.78,188.21,64860,0
2014-01-24,187.8,187.8,178.75,180.51,160936,0
2014-01-27,181.12,184.16,171.07,179.53,81050,0
2014-01-28,179.2,183.2,178.48,183.13,182944,0
2014-01-29,180.99,180.99,170.21,172.38,143793,0
2014-01-30,174.48,176.48,170.78,173.69,155010,0
2014-01-31,170.28,174.29,167.52,172.26,69518,0
2014-02-03,171.93,173.33,165.92,168.24,130876,0
2014-02-04,169.49,174.33,159.77,172.2,87534,0
2014-02-05,170.62,171.73,166.23,167.9,96344,0
2014-02-06,168.13,170.2,165.71,167.45,88981,0
2014-02-07,169.54,170.66,167.74,169.37,61340,0
2014-02-10,168.23,169.05,167.01,168.86,54308,0
2014-02-11,168.23,171.18,167.29,171.18,49219,0
2014-02-12,171.69,172.92,170.48,171.59,53072,0
2014-02-13,171.58,174.69,169.42,174.61,50638,0
2014-02-14,174.37,174.61,166.81,170.03,88972,0
2014-02-18,170.66,171.53,168.88,170.76,94724,0
2014-02-19,169.74,171.63,166.89,167.11,123619,0
2014-02-20,168.22,169.8,167.39,169.43,42351,0
2014-02-21,168.45,171.42,167.64,167.98,54614,0
2014-02-24,167.76,174.75,166.45,172.29,52996,0
2014-02-25,171.05,171.85,168.03,169.99,83436,0
2014-02-26,170.94,171.57,166.64,168.23,64163,0
2014-02-27,167.39,172.46,165.33,171.79,68973,0
2014-02-28,174.81,177.66,171.1,174.99,73419,0
2014-03-03,172.68,174.11,168.06,168.56,128311,0
2014-03-04,170.65,174.75,168.71,173.28,192160,0
2014-03-05,172.61,172.61,166.52,168.06,176097,0
2014-03-06,167.9,171.74,167.01,170.92,60263,0
2014-03-07,170.62,172.59,167.59,168.77,53186,0
2014-03-10,167.92,172.33,166.77,170.96,61785,0
2014-03-11,170.97,170.97,165.01,166.64,42024,0
2014-03-12,165.31,168.29,164.85,166.92,25382,0
2014-03-13,166.94,168.02,164.09,165.13,56635,0
2014-03-14,164.45,168.05,163.59,165.98,124461,0
2014-03-17,166.7,169.31,164.4,169.07,57060,0
2014-03-18,169.45,172.76,167.4,172.57,72029,0
2014-03-19,172.38,172.38,169.47,170,35750,0
2014-03-20,170.28,173.8,167.68,173.23,35034,0
2014-03-21,172.63,174.95,169.69,171.13,65684,0
2014-03-24,172.12,172.93,168.79,170.21,54030,0
2014-03-25,170.41,172.64,170.18,170.71,41869,0
2014-03-26,171.13,171.61,163.64,165.82,105281,0
2014-03-27,165.14,166.89,162.64,165.74,79503,0
2014-03-28,165.62,168.02,161.67,162.52,69637,0
2014-03-31,162.81,164.45,161.86,163.66,170578,0
2014-04-01,163.2,166.06,162.92,164.43,100064,0
2014-04-02,164.26,169.88,163.91,167.75,64729,0
2014-04-03,167.98,169.13,165.18,166.96,48518,0
2014-04-04,167.19,169.29,158.44,162.25,50765,0
2014-04-07,158.91,160.8,155.94,158.45,70117,0
2014-04-08,157.87,161.47,157.23,160.41,64999,0
2014-04-09,161.39,166.22,159.71,165.2,58086,0
2014-04-10,162,166.01,162,164.1,78175,0
2014-04-11,162.31,167.14,162.31,165.38,120139,0
2014-04-14,165.71,167.46,163.16,164.61,44908,0
2014-04-15,165.05,167.77,160.67,166.99,34107,0
2014-04-16,168.8,173.26,167.65,172.45,44600,0
2014-04-17,173.42,177.66,170.92,176.01,81262,0
2014-04-21,173.12,177.52,173.04,173.45,39634,0
2014-04-22,174.13,175.09,172.67,174.38,30884,0
2014-04-23,174.19,175.83,171.09,171.58,42748,0
2014-04-24,172.95,173.52,169.45,170.1,32781,0
2014-04-25,168.77,169.01,164.41,167,35953,0
2014-04-28,166.93,170.11,166.36,168.16,37482,0
2014-04-29,169.99,172.91,168.09,169.11,50806,0
2014-04-30,166.55,176.15,166.55,174.82,155027,0
2014-05-01,173.6,179.87,173.42,176.94,130826,0
2014-05-02,176.75,178.72,176.47,176.66,73890,0
2014-05-05,176.75,178.53,174.33,178.31,66532,0
2014-05-06,175.89,177.67,174.24,175.67,46039,0
2014-05-07,176.37,178.5,173.42,177.91,33729,0
2014-05-08,178.29,181.86,178.29,179.09,58084,0
2014-05-09,176.08,180.28,176.08,178.3,44868,0
2014-05-12,179.5,181.92,178.25,180.12,43052,0
2014-05-13,179.55,179.6,173.99,174.98,63012,0
2014-05-14,174.38,175.17,172.58,172.91,34941,0
2014-05-15,171.98,171.98,164.45,166.8,44519,0
2014-05-16,166.61,172.62,164.96,172.48,49843,0
2014-05-19,171.21,179.15,168.98,178.04,55352,0
2014-05-20,176.99,177.32,171.86,173.38,78886,0
2014-05-21,173.38,176.75,173.38,173.97,76713,0
2014-05-22,174.83,175.72,173.93,174.47,85616,0
2014-05-23,174.94,177.72,174.94,177.04,32347,0
2014-05-27,177.83,179.09,176.85,178.76,33728,0
2014-05-28,178.24,179.43,175.03,177.61,26491,0
2014-05-29,177.41,177.93,176.19,177.49,43666,0
2014-05-30,178.13,178.13,173.75,174.36,50938,0
2014-06-02,175.44,175.57,172.49,174.92,38487,0
2014-06-03,174.59,181.18,174.59,180.37,46931,0
2014-06-04,178.87,186.12,178.87,184.39,40624,0
2014-06-05,183.91,190.13,181.74,187.79,39598,0
2014-06-06,189.09,193.86,187.41,192.53,36816,0
2014-06-09,192.38,192.8,190.15,191.39,34630,0
2014-06-10,191.56,193.38,188.63,193.13,49625,0
2014-06-11,192.33,193.71,191.25,192.54,39672,0
2014-06-12,192.78,193.75,189.06,190.01,47044,0
2014-06-13,190.18,191.06,184.97,186.9,29394,0
2014-06-16,186.83,186.83,180.05,180.67,66174,0
2014-06-17,181.74,186.37,181.74,184.2,35719,0
2014-06-18,183.18,188.99,181.78,188.37,39990,0
2014-06-19,189.41,195.71,188.92,194.27,56282,0
2014-06-20,196.07,198.4,191.95,198.35,127562,0
2014-06-23,197.21,203.19,196.93,201.17,88825,0
2014-06-24,200.35,203.87,197.86,197.99,73928,0
2014-06-25,197.43,200.3,195.94,197.75,29810,0
2014-06-26,196.61,198.57,193.84,196.35,18392,0
2014-06-27,194.41,200.81,194.41,199.41,50411,0
2014-06-30,197.57,201.31,197.24,200.11,46124,0
2014-07-01,199.86,203.19,197.81,198.7,64725,0
2014-07-02,198.48,203.13,198.12,199.7,40841,0
2014-07-03,202.69,203.65,200.66,203.19,37750,0
2014-07-07,201.32,204.43,200.15,202.97,40807,0
2014-07-08,199.43,205.98,199.43,203.18,100311,0
2014-07-09,205.18,205.51,201.12,204.12,42087,0
2014-07-10,202.58,203.18,198.99,200.53,45276,0
2014-07-11,201.57,211.65,199.54,203.45,41370,0
2014-07-14,206.45,208.38,204.18,205.18,49311,0
2014-07-15,206.07,207.32,204.23,204.67,38621,0
2014-07-16,205.32,205.59,200.9,201.02,53067,0
2014-07-17,200.09,201.23,198.21,199.41,27036,0
2014-07-18,197.9,201.65,194.5,201.6,83694,0
2014-07-21,199.49,201.55,198.06,200.37,34448,0
2014-07-22,201.03,202.69,198.68,199.4,31696,0
2014-07-23,200.17,200.25,198.04,198.48,26497,0
2014-07-24,199.59,199.59,197.73,199.13,40268,0
2014-07-25,196.91,199.79,196.37,198.48,35717,0
2014-07-28,199.29,200.35,196.42,197.15,96427,0
2014-07-29,196.77,200.6,195.11,199.18,78278,0
2014-07-30,200.05,200.17,195.12,198.25,63664,0
2014-07-31,197.47,197.47,193.67,194.2,74238,0
2014-08-01,196.17,197.01,193,193.83,64014,0
2014-08-04,195.57,199.69,195.57,197.82,80072,0
2014-08-05,196.11,198.67,194.26,194.74,44343,0
2014-08-06,193.02,199.81,193.02,197.27,67302,0
2014-08-07,197.9,197.9,193.61,194.5,13859,0
2014-08-08,194.43,198.1,193.79,196.92,18598,0
2014-08-11,198.15,198.88,197.02,197.03,20829,0
2014-08-12,196.88,197.82,195.59,196.47,20957,0
2014-08-13,197.8,198.15,195.31,198.15,11044,0
2014-08-14,197.11,199.52,197.11,198.18,43700,0
2014-08-15,200.56,200.56,193.63,196.03,46311,0
2014-08-18,197.01,197.92,196.27,197.9,21464,0
2014-08-19,197.57,199.28,195.71,199.05,41692,0
2014-08-20,199.94,200.57,197.82,199.56,17496,0
2014-08-21,198.49,202.31,197.34,201.57,16723,0
2014-08-22,201.97,204.84,201.97,203.13,20717,0
2014-08-25,204.56,207.18,204.56,205.85,26906,0
2014-08-26,205.52,208.95,205.03,207.47,26161,0
2014-08-27,208.52,211.33,207.02,210.98,30279,0
2014-08-28,210.36,212.5,210.23,212.06,36493,0
2014-08-29,213.05,215.26,210.71,211.86,66378,0
2014-09-02,213.17,214.9,212.19,212.63,27822,0
2014-09-03,212.98,214.64,210.32,210.58,23863,0
2014-09-04,210.46,210.46,193.75,194.45,184324,0
2014-09-05,194.15,196.96,168.01,175.22,477827,0
2014-09-08,174.68,178.69,173.9,177.2,132243,0
2014-09-09,177.12,181.34,176.26,179.95,113875,0
2014-09-10,179.95,182.62,178.84,181.04,74949,0
2014-09-11,180.4,181.52,178.77,179.41,74257,0
2014-09-12,179.11,179.56,174.58,175.74,106126,0
2014-09-15,175.21,177.11,171.22,174.94,88650,0
2014-09-16,176.14,178.39,173.04,176.17,81387,0
2014-09-17,175.1,176.94,173.04,174.88,41084,0
2014-09-18,173.75,175.04,162.23,166.28,213816,0
2014-09-19,165.55,166.95,162.9,164.84,156947,0
2014-09-22,164.6,165.77,161.24,161.25,124427,0
2014-09-23,161.17,163.54,158.35,161.97,117232,0
2014-09-24,161.9,166.46,161.49,165.17,75873,0
2014-09-25,165.57,165.68,162.89,165.48,51746,0
2014-09-26,166.66,168.88,165.16,167,50696,0
2014-09-29,165.74,166.36,157.55,165.8,36867,0
2014-09-30,167.25,167.25,162.12,164.53,93015,0
2014-10-01,163.85,163.85,158.83,160.4,65457,0
2014-10-02,161.06,164.53,158.15,163.89,42116,0
2014-10-03,164.76,165.82,161.02,162.93,59838,0
2014-10-06,161.49,163.06,161.05,161.68,34307,0
2014-10-07,160.42,164.1,159.95,160.56,53764,0
2014-10-08,160.66,162.22,154.72,160.74,91759,0
2014-10-09,161.28,163.7,154.91,156.57,42229,0
2014-10-10,155.48,159.54,154.04,154.15,30443,0
2014-10-13,154.99,159.64,154.49,154.53,41506,0
2014-10-14,156.59,162.46,154.3,156.82,45487,0
2014-10-15,154.07,158.88,154.07,158.7,76666,0
2014-10-16,156.11,164,154,161.8,43175,0
2014-10-17,164.13,164.13,156.35,157.52,42359,0
2014-10-20,157.18,163.52,154.95,163.41,38490,0
2014-10-21,164.13,169.26,163.92,168.08,55109,0
2014-10-22,168.85,168.94,158.35,159.95,60189,0
2014-10-23,162.2,162.2,156.49,159.09,50252,0
2014-10-24,159.44,160.74,157.31,159.15,26173,0
2014-10-27,159.19,159.19,155.39,156.84,45084,0
2014-10-28,174.82,174.82,156.42,161.04,89950,0
2014-10-29,162.21,169.2,158.33,166.17,132879,0
2014-10-30,165.57,171.68,163.93,171.65,63300,0
2014-10-31,172.35,174.28,168.78,170.19,60459,0
2014-11-03,169.03,171.7,169.03,170.42,36925,0
2014-11-04,169.17,172.51,166.69,170.93,39246,0
2014-11-05,171.58,177.77,171.12,177.08,75132,0
2014-11-06,176.65,177.62,172.57,177.58,37753,0
2014-11-07,178.07,178.58,174.63,174.67,47850,0
2014-11-10,175.7,176.62,173.05,175.86,33512,0
2014-11-11,176.03,176.09,172.5,173.69,62546,0
2014-11-12,173.79,174.82,172.92,173.83,53873,0
2014-11-13,174.73,175.14,173.79,173.79,49771,0
2014-11-14,173.81,174.69,152.5,156.68,509020,0
2014-11-17,155.99,156.83,149.92,152.1,104299,0
2014-11-18,151.74,152.78,148.32,149.26,108113,0
2014-11-19,149.66,149.66,145.63,146.41,71148,0
2014-11-20,146.41,151.66,146.13,149.52,97989,0
2014-11-21,149.11,149.58,146,146.59,133923,0
2014-11-24,147.65,149.65,146.83,148.16,81481,0
2014-11-25,148.11,150.11,147.2,149.08,64674,0
2014-11-26,148.45,149.55,147.4,148.13,96203,0
2014-11-28,147.44,148.14,145.8,146.25,44725,0
2014-12-01,146.44,147.61,144.18,147.06,57304,0
2014-12-02,147.66,150.27,147.13,148.83,119131,0
2014-12-03,148.31,151.46,148.26,149.79,91885,0
2014-12-04,149.11,150.68,148.32,149.44,91197,0
2014-12-05,149.28,151.6,149.28,150.17,189214,0
2014-12-08,149.83,150.92,149.5,150.4,97525,0
2014-12-09,149.87,151.24,148.48,150.4,131611,0
2014-12-10,150.35,152.8,149.87,150.97,172667,0
2014-12-11,151.69,152.56,150.82,151.74,102048,0
2014-12-12,149.97,151.43,148.9,150.79,96353,0
2014-12-15,150.9,151.82,147.73,150.03,108931,0
2014-12-16,149.84,150.34,147.24,148.1,109145,0
2014-12-17,148.14,152.01,148.08,151,111556,0
2014-12-18,152.14,155.08,151.5,154.73,107934,0
2014-12-19,154.73,160.69,154.18,159.47,201447,0
2014-12-22,160.02,163.47,157.75,161.15,144888,0
2014-12-23,161.54,162.22,156.64,160.44,67084,0
2014-12-24,160.91,160.91,159.17,160.1,14162,0
2014-12-26,160.4,161.08,159.37,160.25,35144,0
2014-12-29,160.2,162.9,158.97,162.4,70984,0
2014-12-30,162.54,164.36,161.02,161.95,36090,0
2014-12-31,162.97,164.24,161.7,161.91,110669,0
2015-01-02,160.79,162.4,156.56,157.76,81517,0
2015-01-05,157.17,157.59,151.95,152.89,91287,0
2015-01-06,153.83,153.83,144.63,145.56,114197,0
2015-01-07,146.07,146.07,141.32,143.36,95899,0
2015-01-08,143.88,146.18,138.22,141.22,144196,0
2015-01-09,140.93,141,137.21,138.09,57427,0
2015-01-12,137.58,137.58,134.47,137.08,23208,0
2015-01-13,137.37,140.36,135.54,140.33,88608,0
2015-01-14,138.58,140.31,136.17,137.6,115370,0
2015-01-15,137.2,138.42,133.04,133.68,45312,0
2015-01-16,133.34,136.34,132.11,135.61,56792,0
2015-01-20,138.21,138.21,133.26,134.79,59042,0
2015-01-21,134.8,134.85,129.92,131.26,108602,0
2015-01-22,130.63,135.22,128.01,133.98,69079,0
2015-01-23,133.25,134.24,131.37,132.73,51252,0
2015-01-26,134.65,137.16,130.88,137.04,81505,0
2015-01-27,135.07,137.59,134.09,135.19,46741,0
2015-01-28,135.41,136.56,132.07,132.6,94909,0
2015-01-29,130.32,137.52,129.96,135.75,94062,0
2015-01-30,133.04,133.98,122.1,129.22,135686,0
2015-02-02,129.24,133.78,128.28,133.22,66908,0
2015-02-03,133.31,138.71,133.31,136.58,43255,0
2015-02-04,137.53,138.29,133.36,136.16,80267,0
2015-02-05,137.16,142.19,136.23,140.2,63605,0
2015-02-06,140.04,143.81,140.04,141.82,75144,0
2015-02-09,142.4,143.99,141.06,143.31,66325,0
2015-02-10,144.81,144.81,140.05,141.02,83893,0
2015-02-11,141.22,141.85,138.77,138.89,39149,0
2015-02-12,138.73,140.94,136.14,136.71,56995,0
2015-02-13,136.82,138.27,136.14,137.05,60936,0
2015-02-17,136.56,140.08,135.74,138,38191,0
2015-02-18,138.77,139.57,137.21,138.56,35153,0
2015-02-19,138.89,141.48,138.8,140.28,54256,0
2015-02-20,139.79,140.62,137.19,138.63,33025,0
2015-02-23,137.3,137.97,134.71,136.04,26273,0
2015-02-24,136.55,136.55,134.31,134.64,29208,0
2015-02-25,134.06,135.07,132.72,133.37,43193,0
2015-02-26,132.73,134.51,129.56,130.51,46361,0
2015-02-27,129.56,130.52,125.45,125.73,98942,0
2015-03-02,125.27,126.97,123.51,123.85,138664,0
2015-03-03,123.85,124.8,121.31,122.78,102659,0
2015-03-04,122.17,122.52,120.92,122.12,116410,0
2015-03-05,122.77,124.05,121.99,123.79,107278,0
2015-03-06,123.24,124.8,121.84,123.85,111268,0
2015-03-09,123.66,127.47,122.76,125,108223,0
2015-03-10,123.68,126.31,123.06,125.41,82401,0
2015-03-11,124.8,127.7,124.28,127.2,148216,0
2015-03-12,127.18,131.45,126.65,131.13,104235,0
2015-03-13,130.29,134.96,129.7,134.04,149162,0
2015-03-16,135.09,135.81,128.22,131.62,109167,0
2015-03-17,130.94,134.24,130.59,132.74,77046,0
2015-03-18,132.36,135.97,132.05,133.46,53639,0
2015-03-19,132.71,133.14,126.36,126.83,72533,0
2015-03-20,126.7,131.51,126.67,130.58,79984,0
2015-03-23,131,136.98,130.42,136.44,147795,0
2015-03-24,137.05,138.59,135.01,136.58,76418,0
2015-03-25,136.71,137.28,134.08,135.4,178342,0
2015-03-26,135.75,139.09,132.23,132.53,153253,0
2015-03-27,132.73,134.8,128.25,128.92,91953,0
2015-03-30,130.8,130.8,126.11,126.7,98042,0
2015-03-31,126.01,126.01,123.96,124.57,60962,0
2015-04-01,124.88,129.76,124.49,129.56,125228,0
2015-04-02,130.11,135.16,129.25,129.52,145697,0
2015-04-06,128.36,132.08,125.76,129.38,61091,0
2015-04-07,128.51,130.96,125.44,125.75,118118,0
2015-04-08,128.31,128.31,123.52,126.33,140868,0
2015-04-09,126.82,128.91,124.65,128.17,119132,0
2015-04-10,128.67,129.75,123.15,124.77,97515,0
2015-04-13,126.92,140.77,125.07,135.97,301787,0
2015-04-14,138.43,138.43,126.05,126.84,105495,0
2015-04-15,127.29,132.86,125.65,128.59,94430,0
2015-04-16,128.97,131.96,126.75,128,71521,0
2015-04-17,128.39,128.39,123.85,123.91,61197,0
2015-04-20,124.32,125.14,120.52,123.7,116626,0
2015-04-21,124.39,130.94,124.39,129.59,94656,0
2015-04-22,130.04,130.45,126.15,126.82,128781,0
2015-04-23,127.06,128.6,123.4,126.84,70959,0
2015-04-24,127.25,129.54,126.91,128.23,59688,0
2015-04-27,129.05,131.63,127.9,129.6,52364,0
2015-04-28,127.26,133.17,127.26,131.56,21555,0
2015-04-29,130.56,132.33,129.48,130.33,49381,0
2015-04-30,130.96,131.41,126.64,127.72,64550,0
2015-05-01,128.74,128.82,124.07,126.56,47498,0
2015-05-04,126.23,128.46,125.53,127.19,47498,0
2015-05-05,126.4,130.42,126.4,127.27,143646,0
2015-05-06,128.3,128.3,125.61,127.7,57721,0
2015-05-07,126.94,130.33,126.76,127.78,65220,0
2015-05-08,128.62,129.86,125.56,128.03,71980,0
2015-05-11,123.65,128.07,109.04,111.14,343157,0
2015-05-12,110.76,113.92,108.53,109.99,149978,0
2015-05-13,109.26,111.63,109.26,110.94,68633,0
2015-05-14,111.59,112.89,108.58,110.48,125233,0
2015-05-15,110.65,112.12,108.45,110.11,57329,0
2015-05-18,110.48,112.71,109.56,112.26,125690,0
2015-05-19,112.76,113.01,109.66,112.11,129488,0
2015-05-20,112.47,114.2,111.72,112.67,78674,0
2015-05-21,112.8,114.13,111.51,113.52,154107,0
2015-05-22,113.84,116.28,113.52,115.32,198572,0
2015-05-26,115.43,117.93,114.25,116.2,115472,0
2015-05-27,116.98,119.94,114.92,118.67,199723,0
2015-05-28,118.75,121.87,118.42,121.64,158424,0
2015-05-29,121.28,121.82,118.32,118.91,92903,0
2015-06-01,119.06,120.59,116.6,119.87,94156,0
2015-06-02,121.06,123.17,119.43,120.83,99009,0
2015-06-03,120.58,122.9,120.21,121.65,101379,0
2015-06-04,121.08,121.87,119,119.87,88405,0
2015-06-05,121.98,128.84,120.45,126.94,193864,0
2015-06-08,128.12,128.12,123.07,123.89,123035,0
2015-06-09,124.33,127.1,122.15,125.99,88695,0
2015-06-10,126.71,128.71,122.77,126.22,114843,0
2015-06-11,126.95,127.7,124.87,126.95,61340,0
2015-06-12,126.31,127.3,123.93,124.75,101798,0
2015-06-15,123.47,125.19,120.65,122.71,99912,0
2015-06-16,122.02,130.03,122.02,129.04,91440,0
2015-06-17,128.88,133.78,128.88,132.48,218659,0
2015-06-18,133.27,134.74,131.07,131.89,88928,0
2015-06-19,133.18,134.89,130.75,134.11,133916,0
2015-06-22,134.11,134.76,133.28,133.78,89138,0
2015-06-23,133.78,135.56,133.25,134.33,132602,0
2015-06-24,134.11,135.7,133.83,134.29,156411,0
2015-06-25,134.43,134.43,129.4,130.37,101901,0
2015-06-26,130.08,131.94,127.86,129.65,312607,0
2015-06-29,128.92,128.92,123.12,123.12,93113,0
2015-06-30,124.08,127.02,122.49,126.41,103176,0
2015-07-01,128.38,128.83,123.13,126.41,118955,0
2015-07-02,125.72,126.46,123.88,124.58,130360,0
2015-07-06,123.84,124.6,120.49,122.99,187901,0
2015-07-07,122.52,123.41,117.07,122.75,111738,0
2015-07-08,119.32,120.89,114.69,118.01,153375,0
2015-07-09,119.26,120.36,114.7,118.98,156514,0
2015-07-10,116.95,119.48,114.09,116.39,125334,0
2015-07-13,117.17,120.89,115.55,120.59,114456,0
2015-07-14,120.35,123.67,120.35,122.49,128347,0
2015-07-15,122.59,123.18,121.39,122.95,144473,0
2015-07-16,123.57,127.89,122.94,124.56,129834,0
2015-07-17,124.26,127.22,122.67,123.46,119372,0
2015-07-20,123.91,124.38,117.97,118.38,115607,0
2015-07-21,118.16,120.06,116.17,118.52,123035,0
2015-07-22,118.54,120.2,115.74,117.45,93008,0
2015-07-23,116.48,116.84,113.95,115.64,130775,0
2015-07-24,115.56,116.82,114.21,114.58,136846,0
2015-07-27,114.27,114.27,108.92,113.16,109958,0
2015-07-28,114.09,115.73,112.01,113.14,128161,0
2015-07-29,112.71,115.89,111.83,115.68,102139,0
2015-07-30,114.8,116.24,113.02,113.16,98075,0
2015-07-31,114.68,120.71,110.91,115.97,127154,0
2015-08-03,115.41,121.61,113.01,119.97,192669,0
2015-08-04,118.69,121.5,116.55,119.61,175927,0
2015-08-05,120.15,120.87,114.44,117.82,123296,0
2015-08-06,118.45,118.45,115.67,117.11,64298,0
2015-08-07,116.86,118.02,114.74,115.91,88904,0
2015-08-10,116.84,122.4,116.84,120.31,104536,0
2015-08-11,119.86,120.78,115.37,117.03,110779,0
2015-08-12,116.62,117.09,113.01,116.59,92029,0
2015-08-13,116.37,120.24,116.37,118.31,93905,0
2015-08-14,118.36,123.14,117.15,121.27,92341,0
2015-08-17,121.11,121.28,118.04,118.48,79210,0
2015-08-18,118.39,120.79,118.2,118.65,78063,0
2015-08-19,118.02,118.95,115.48,115.48,71498,0
2015-08-20,114.51,114.86,109.47,109.78,96930,0
2015-08-21,108.13,112.11,108.04,109.79,101827,0
2015-08-24,105.65,110.56,102.91,103.91,90627,0
2015-08-25,106.37,107.05,100.94,101.04,146852,0
2015-08-26,103.1,105.35,99.063,104.88,143515,0
2015-08-27,106.17,111.51,105.82,109.77,87338,0
2015-08-28,109.02,109.85,107.34,108.85,104225,0
2015-08-31,108.04,111.65,107.57,110.4,74518,0
2015-09-01,106.72,106.82,96.62,98.465,398967,0
2015-09-02,98.385,99.81,96.203,99.398,192710,0
2015-09-03,99.398,101.15,98.662,100.22,115168,0
2015-09-04,99.073,100.2,96.31,96.688,83691,0
2015-09-08,97.347,99.309,96.137,98.602,243988,0
2015-09-09,99.209,100.21,96.629,96.726,147060,0
2015-09-10,96.165,98.425,95.942,96.91,182349,0
2015-09-11,96.92,98.776,95.942,98.345,203548,0
2015-09-14,98.864,100.44,97.026,99.229,140390,0
2015-09-15,98.984,99.82,95.952,97.715,188229,0
2015-09-16,97.735,99.75,97.319,98.652,119648,0
2015-09-17,98.234,101.36,98.017,98.672,102106,0
2015-09-18,97.202,97.519,93.894,94.93,184685,0
2015-09-21,95.105,98.395,95.105,97.852,60032,0
2015-09-22,96.494,96.814,94.746,96.03,105578,0
2015-09-23,95.861,98.612,95.774,97.794,105543,0
2015-09-24,96.978,98.415,95.887,96.978,68642,0
2015-09-25,97.968,99.62,96.591,98.535,81816,0
2015-09-28,97.988,98.994,94.595,95.4,77538,0
2015-09-29,95.65,96.31,93.424,94.192,173532,0
2015-09-30,95.4,96.766,94.507,96.426,94011,0
2015-10-01,96.9,97.27,93.769,96.823,101199,0
2015-10-02,95.344,97.143,90.69,95.545,70559,0
2015-10-05,95.933,100.96,95.933,99.169,78869,0
2015-10-06,99.024,101.47,98.602,99.97,112458,0
2015-10-07,100.19,101.2,97.87,99.78,172908,0
2015-10-08,98.722,100.83,98.592,100.24,102244,0
2015-10-09,99.78,99.93,97.822,98.563,109124,0
2015-10-12,99.149,99.239,97.017,98.375,99116,0
2015-10-13,99.054,100.27,96.658,97.153,78273,0
2015-10-14,96.833,97.035,93.701,95.133,99325,0
2015-10-15,95.746,102.56,95.746,101.09,94948,0
2015-10-16,101.28,103.15,99.129,102.17,48881,0
2015-10-19,101.35,104.58,100.4,100.6,43612,0
2015-10-20,101.13,103.59,99.318,102.7,65651,0
2015-10-21,102.58,105.39,100.37,100.44,54300,0
2015-10-22,100.74,105.12,100.36,103.24,52946,0
2015-10-23,104.04,107.97,102.76,106.75,62118,0
2015-10-26,106.28,107.66,100.98,102.71,61282,0
2015-10-27,101.93,104.24,100.94,101.35,84733,0
2015-10-28,100.62,105.83,100.62,105.66,59936,0
2015-10-29,104.99,108.15,97.48,98.365,128479,0
2015-10-30,99.102,114.75,99.102,112.79,281243,0
2015-11-02,113.06,119.74,113.06,118.51,210474,0
2015-11-03,118.89,125.49,116.9,124,195521,0
2015-11-04,124.4,124.41,119.13,122.1,72899,0
2015-11-05,122.32,123.86,121.72,122.43,95893,0
2015-11-06,123.53,125.88,119.29,125.18,175491,0
2015-11-09,124.83,124.83,119.89,120.22,76471,0
2015-11-10,120.26,121.38,117.82,118.9,86138,0
2015-11-11,118.52,120.78,117.39,119.12,68804,0
2015-11-12,118.62,122.56,118.14,119.86,106685,0
2015-11-13,119.28,124.42,118.37,121.23,98696,0
2015-11-16,121.26,126.37,120.03,124.62,150481,0
2015-11-17,124.8,128.68,123.54,126.21,118206,0
2015-11-18,127.78,131.17,125.5,129.39,177670,0
2015-11-19,129.19,129.94,125.88,129.53,212747,0
2015-11-20,130.27,131.51,129.15,130.03,143526,0
2015-11-23,129.69,132.89,129.69,131.22,84996,0
2015-11-24,130.76,130.85,129.81,130.37,56665,0
2015-11-25,129.88,132.3,129.71,129.98,128791,0
2015-11-27,130.13,133.97,130.13,132.01,45766,0
2015-11-30,132.82,134.78,130.97,131.28,69323,0
2015-12-01,132.22,135.89,132.22,133.87,109289,0
2015-12-02,133.87,136.8,132.14,133.33,169834,0
2015-12-03,133.52,134.43,126.64,127.49,72080,0
2015-12-04,128.32,130.2,126.88,128.66,108242,0
2015-12-07,128,128.39,125.37,127.97,90080,0
2015-12-08,126.36,129.29,124.54,125.94,140580,0
2015-12-09,124.94,127.96,121.6,124.55,73165,0
2015-12-10,124.83,126.17,124.06,124.84,63617,0
2015-12-11,122.23,124.38,118.71,119.54,110111,0
2015-12-14,119.32,120.48,116.54,116.94,139599,0
2015-12-15,118.3,119.81,115.61,117.44,168331,0
2015-12-16,118.4,120.96,115.81,120.15,154632,0
2015-12-17,120.34,123.38,118.02,118.25,81779,0
2015-12-18,117.34,117.47,113.51,114.07,217316,0
2015-12-21,115.21,116.5,113.14,114.37,174557,0
2015-12-22,114.83,116.65,112.01,114.81,188898,0
2015-12-23,115.97,119.2,114.63,117.43,112393,0
2015-12-24,117.38,117.88,115.1,116.92,44273,0
2015-12-28,115.91,119.32,113.69,116.77,121525,0
2015-12-29,117.91,118.68,115.24,116.51,110762,0
2015-12-30,115.92,116.9,113.51,114.12,83419,0
2015-12-31,113.07,115.13,112.62,113.19,41370,0
2016-01-04,110.55,113.35,109.1,112.79,98047,0
2016-01-05,112.99,115.72,111.28,111.76,84921,0
2016-01-06,109.67,111.19,107.83,108.69,106255,0
2016-01-07,106.2,106.91,101.98,102.79,153437,0
2016-01-08,103.52,104.15,100.51,101.24,143700,0
2016-01-11,100.84,101.35,95.135,98.672,162385,0
2016-01-12,99.57,100.43,93.313,95.135,214211,0
2016-01-13,96.27,96.27,88.12,90.219,189804,0
2016-01-14,90.335,91.569,87.599,90.653,97787,0
2016-01-15,87.965,90.519,86.164,90.105,99931,0
2016-01-19,91.492,92.986,86.799,87.494,113016,0
2016-01-20,85.287,88.456,82.934,87.685,156090,0
2016-01-21,87.936,91.049,87.088,88.596,46816,0
2016-01-22,90.017,92.263,88.861,91.049,54721,0
2016-01-25,90.239,92.104,87.088,88.407,84289,0
2016-01-26,89.074,93.342,88.842,92.148,112970,0
2016-01-27,91.576,91.876,88.429,89.6,42112,0
2016-01-28,90.568,91.469,87.394,88.517,68548,0
2016-01-29,87.269,91.421,83.259,85.196,166099,0
2016-02-01,84.789,86.552,83.018,85.293,133641,0
2016-02-02,84.324,85.409,82.213,84.693,138246,0
2016-02-03,85.681,86.924,81.827,83.714,104645,0
2016-02-04,83.753,86.648,82.156,84.034,120498,0
2016-02-05,84.024,85.384,82.174,82.949,119891,0
2016-02-08,82.01,84.674,80.811,84.2,133808,0
2016-02-09,82.873,85.254,81.566,83.753,83342,0
2016-02-10,84.442,87.461,83.145,83.666,52531,0
2016-02-11,81.98,85.795,81.856,83.656,85939,0
2016-02-12,84.945,86.996,84.364,86.27,66435,0
2016-02-16,87.664,90.781,86.154,90.163,70996,0
2016-02-17,90.733,92.756,90.259,91.46,64637,0
2016-02-18,91.896,92.583,89.194,89.891,50267,0
2016-02-19,89.107,89.107,87.083,88.051,57659,0
2016-02-22,89.02,92.626,83.155,91.536,55518,0
2016-02-23,91.45,92.021,87.762,87.8,100807,0
2016-02-24,86.756,88.488,83.594,87.8,38102,0
2016-02-25,87.895,91.566,86.658,88.429,46837,0
2016-02-26,89.079,93.329,89.079,90.54,65845,0
2016-02-29,90.568,92.011,88.06,88.884,94076,0
2016-03-01,89.3,93.085,89.155,92.176,148694,0
2016-03-02,92.321,93.793,90.725,92.93,118446,0
2016-03-03,92.93,97.794,92.34,96.349,93590,0
2016-03-04,96.833,97.114,94.36,95.121,110541,0
2016-03-07,94.944,94.969,93.348,93.909,84616,0
2016-03-08,93.556,93.871,80.849,81.73,441580,0
2016-03-09,81.875,84.759,74.547,75.679,277463,0
2016-03-10,73.472,75.302,70.993,74.372,301343,0
2016-03-11,75.235,75.235,73.2,73.472,322629,0
2016-03-14,73.219,75.728,72.242,75.514,223221,0
2016-03-15,74.904,74.904,73.045,74.159,120863,0
2016-03-16,73.521,75.239,73.428,74.42,106462,0
2016-03-17,74.139,75.815,74.063,75.553,194830,0
2016-03-18,75.979,77.566,75.737,77.314,275408,0
2016-03-21,77.103,78.545,76.193,78.273,80504,0
2016-03-22,77.566,78.874,75.514,77.808,107302,0
2016-03-23,77.761,77.808,75.147,75.282,128933,0
2016-03-24,74.75,74.837,73.748,74.585,78846,0
2016-03-28,74.799,74.799,72.049,74.333,89707,0
2016-03-29,74.014,75.069,72.348,74.934,65019,0
2016-03-30,75.03,76.975,75.03,76.744,100193,0
2016-03-31,76.928,77.906,75.262,75.621,151432,0
2016-04-01,75.059,75.059,73.026,73.627,132440,0
2016-04-04,73.645,74.392,70.626,70.701,75988,0
2016-04-05,70.074,70.711,67.12,67.238,130640,0
2016-04-06,67.312,68.856,66.103,67.322,128638,0
2016-04-07,66.859,66.859,64.013,64.682,133800,0
2016-04-08,65.348,66.336,64.255,64.844,153683,0
2016-04-11,65.562,67.015,64.57,65.281,115276,0
2016-04-12,65.388,67.082,65.048,65.94,69872,0
2016-04-13,66.463,71.989,66.463,71.613,128058,0
2016-04-14,71.333,73.084,69.232,71.11,112855,0
2016-04-15,71.138,71.178,69.561,69.842,36914,0
2016-04-18,69.561,70.741,69.222,69.686,65975,0
2016-04-19,69.986,71.506,68.748,70.034,80772,0
2016-04-20,70.306,72.368,70.306,71.595,64303,0
2016-04-21,71.438,71.438,70.054,70.654,45702,0
2016-04-22,70.869,71.4,69.87,70.711,78711,0
2016-04-25,69.842,70.306,68.098,69.591,48630,0
2016-04-26,70.034,70.326,67.963,68.254,272552,0
2016-04-27,68.186,69.608,67.757,68.907,115008,0
2016-04-28,68.204,68.722,66.022,66.422,158383,0
2016-04-29,68.322,77.344,68.313,76.215,396566,0
2016-05-02,76.059,77.334,74.294,76.692,132586,0
2016-05-03,76.077,76.077,71.343,73.388,137803,0
2016-05-04,72.56,73.816,68.858,69.208,126227,0
2016-05-05,69.267,69.384,67.288,69.033,97478,0
2016-05-06,68.448,72.326,68.303,72.219,94642,0
2016-05-09,73.37,76.574,73.37,76.467,180112,0
2016-05-10,77.197,79.459,76.438,79.41,167064,0
2016-05-11,79.069,81.426,77.227,78.25,239904,0
2016-05-12,78.328,79.862,77.597,78.348,133239,0
2016-05-13,78.279,79.264,76.126,76.76,174083,0
2016-05-16,77.101,78.445,76.487,77.207,146889,0
2016-05-17,76.623,78.104,75.493,76.146,142846,0
2016-05-18,75.864,78.435,75.669,77.53,125154,0
2016-05-19,77.169,78.074,75.61,76.116,106698,0
2016-05-20,76.38,78.202,76.38,77.189,48010,0
2016-05-23,77.363,78.396,76.029,76.954,75748,0
2016-05-24,77.042,78.202,76.335,77.423,56976,0
2016-05-25,77.939,78.923,77.451,78.739,65449,0
2016-05-26,78.903,79.732,77.433,78.874,64439,0
2016-05-27,78.825,78.923,77.754,78.455,41325,0
2016-05-31,79.156,80.443,78.012,79.322,82056,0
2016-06-01,79.226,79.834,78.202,79.211,78435,0
2016-06-02,79.079,79.615,78.445,79.136,59695,0
2016-06-03,79.079,79.44,77.676,77.87,117111,0
2016-06-06,77.959,80.364,77.959,79.312,120912,0
2016-06-07,79.692,79.741,78.748,79.196,99565,0
2016-06-08,79.196,79.751,78.974,79.459,80562,0
2016-06-09,78.786,80.364,77.915,78.465,174407,0
2016-06-10,77.577,78.465,75.425,75.707,77903,0
2016-06-13,75.094,75.854,73.076,73.592,118206,0
2016-06-14,73.291,75.785,73.076,74.509,123513,0
2016-06-15,74.968,76.087,73.31,74.518,70642,0
2016-06-16,73.924,73.954,71.907,73.486,65065,0
2016-06-17,73.72,75.201,73.145,73.582,72498,0
2016-06-20,74.625,76.068,74.294,75.891,117941,0
2016-06-21,76.205,76.594,74.908,76.458,62396,0
2016-06-22,76.448,77.949,75.864,76.32,100650,0
2016-06-23,77.51,79.201,76.973,79.029,62685,0
2016-06-24,74.597,76.958,74.597,76.136,233625,0
2016-06-27,75.181,75.181,71.517,71.605,234194,0
2016-06-28,72.483,73.076,67.952,68.448,230741,0
2016-06-29,68.993,69.655,68.019,69.12,91617,0
2016-06-30,69.267,69.57,67.805,69.355,63543,0
2016-07-01,69.451,70.23,68.547,69.54,62135,0
2016-07-05,69.345,70.046,67.986,69.384,121220,0
2016-07-06,69.15,70.67,68.214,69.899,57906,0
2016-07-07,70.086,73.36,70.086,72.95,186977,0
2016-07-08,73.779,75.825,73.779,75.171,55903,0
2016-07-11,75.59,76.33,73.739,74.958,44465,0
2016-07-12,75.395,76.778,75.395,76.38,47890,0
2016-07-13,76.185,76.887,74.849,76.857,52284,0
2016-07-14,78.164,79.896,76.837,77.305,82869,0
2016-07-15,79.652,81.105,76.887,79.771,115230,0
2016-07-18,79.995,80.228,78.378,78.913,43591,0
2016-07-19,78.435,79.371,78.035,78.064,56351,0
2016-07-20,78.425,80.724,78.064,79.273,41060,0
2016-07-21,78.884,80.647,78.144,78.494,33449,0
2016-07-22,78.806,79.946,77.795,79.946,38630,0
2016-07-25,79.488,79.643,78.494,79.42,26184,0
2016-07-26,79.906,80.833,79.302,80.443,38266,0
2016-07-27,80.531,83.195,80.022,82.285,114796,0
2016-07-28,82.628,82.628,80.364,81.412,60294,0
2016-07-29,80.109,84.008,80.109,82.579,88612,0
2016-08-01,83.205,87.398,82.295,84.087,304266,0
2016-08-02,84.176,85.821,82.495,85.635,75027,0
2016-08-03,85.92,88.007,85.605,87.349,32733,0
2016-08-04,87.046,87.897,86.763,87.662,23941,0
2016-08-05,87.927,93.806,87.888,90.446,169851,0
2016-08-08,91.062,91.831,88.427,89.642,95393,0
2016-08-09,89.995,90.553,88.623,89.387,75931,0
2016-08-10,89.387,90.347,88.271,88.849,88738,0
2016-08-11,89.397,89.916,88.132,88.31,71624,0
2016-08-12,87.957,88.064,86.243,87.34,84119,0
2016-08-15,87.623,88.926,87.613,87.839,42186,0
2016-08-16,87.682,90.181,86.654,87.154,40758,0
2016-08-17,87.154,87.154,85.92,86.389,62052,0
2016-08-18,86.584,87.517,85.821,87.389,54975,0
2016-08-19,87.33,88.036,86.149,87.897,85692,0
2016-08-22,87.752,87.937,86.095,86.958,170036,0
2016-08-23,87.507,88.172,86.824,87.595,79759,0
2016-08-24,87.682,88.142,86.683,87.31,66497,0
2016-08-25,86.918,87.682,86.619,86.703,55901,0
2016-08-26,87.046,88.123,86.262,86.869,88622,0
2016-08-29,87.34,90.161,86.272,87.407,128974,0
2016-08-30,87.144,89.495,87.144,89.261,81552,0
2016-08-31,89.025,90.984,88.565,89.347,117678,0
2016-09-01,90.466,90.466,86.154,86.811,79056,0
2016-09-02,87.007,89.221,87.007,89.112,46615,0
2016-09-06,89.025,89.025,85.262,87.017,104779,0
2016-09-07,86.547,87.947,86.076,86.811,47931,0
2016-09-08,87.007,91.749,86.007,89.936,196929,0
2016-09-09,88.986,89.544,87.114,87.173,55308,0
2016-09-12,86.537,90.446,86.272,90.191,73306,0
2016-09-13,89.171,90.798,88.369,89.289,81576,0
2016-09-14,88.976,89.524,86.193,87.722,127201,0
2016-09-15,87.349,90.945,86.753,90.748,88824,0
2016-09-16,90.661,91.562,88.555,90.681,154810,0
2016-09-19,91.69,95.574,90.386,93.913,122334,0
2016-09-20,94.893,95.712,93.551,93.62,58674,0
2016-09-21,94.091,96.774,94.091,96.344,59576,0
2016-09-22,96.872,99.71,96.579,99.458,66156,0
2016-09-23,98.796,99.57,95.765,95.765,50129,0
2016-09-26,95.265,102.61,94.091,94.825,59210,0
2016-09-27,94.59,95.325,92.346,94.923,113134,0
2016-09-28,95.706,97,92.248,95,99760,0
2016-09-29,94.57,95.599,92.698,93.326,33465,0
2016-09-30,93.981,98.283,93.659,95.971,44239,0
2016-10-03,95.325,97.9,93.678,96.519,68642,0
2016-10-04,96.666,97.141,95.441,96.911,79028,0
2016-10-05,97.097,99.044,96.598,98.543,66377,0
2016-10-06,98.904,98.904,96.029,98.543,64150,0
2016-10-07,99.209,99.478,95.941,96.706,54229,0
2016-10-10,97.45,98.065,97.332,97.539,62066,0
2016-10-11,97.764,97.948,95.441,95.873,48448,0
2016-10-12,96.128,96.49,95.157,96.177,94675,0
2016-10-13,95.245,95.245,93.395,94.296,52319,0
2016-10-14,94.393,95.98,94.1,95.265,36537,0
2016-10-17,95.226,95.275,94.246,94.638,23561,0
2016-10-18,95.716,96.157,94.884,94.884,24365,0
2016-10-19,95.373,96.696,94.688,96.549,47221,0
2016-10-20,96.157,97.774,95.668,96.059,37111,0
2016-10-21,95.716,95.961,95.03,95.03,35072,0
2016-10-24,95.961,96.451,94.735,95.961,49533,0
2016-10-25,95.866,96.383,94.884,95.716,25832,0
2016-10-26,94.98,95.668,93.659,94.198,33641,0
2016-10-27,94.984,94.984,91.343,91.639,54161,0
2016-10-28,104.83,116.09,99.96,109.8,361114,0
2016-10-31,109,109,105.08,105.62,237316,0
2016-11-01,105.91,105.91,100.65,101.33,150373,0
2016-11-02,100.7,101.14,98.331,98.435,67340,0
2016-11-03,99.259,100.16,97.938,98.475,89668,0
2016-11-04,98.525,99.358,97.791,98.283,61891,0
2016-11-07,100.5,101.42,99.61,100.16,40542,0
2016-11-08,100.94,103.65,100.21,101.24,102653,0
2016-11-09,101.42,107.44,101.42,105.38,106651,0
2016-11-10,106.01,109.8,106.01,107.49,84257,0
2016-11-11,106.74,110.3,104.13,105.18,150148,0
2016-11-14,105.76,109.15,105.38,108.52,97328,0
2016-11-15,108.22,111.17,104.18,109.75,64088,0
2016-11-16,109.75,110,106.95,109.5,93665,0
2016-11-17,110.25,113.01,109.17,112.16,85921,0
2016-11-18,112.71,115.79,109.8,111.96,91234,0
2016-11-21,111.56,113.49,109.9,112.06,49091,0
2016-11-22,112.26,115.78,110.15,112.61,32404,0
2016-11-23,112.21,114.57,109.03,113.93,88884,0
2016-11-25,114.32,115.61,113.01,114.22,32096,0
2016-11-28,114.27,116.47,111.91,114.37,84515,0
2016-11-29,114.67,116.07,113.24,113.58,57247,0
2016-11-30,114.87,114.87,112.38,113.98,97075,0
2016-12-01,114.32,116.9,112.28,114.22,88797,0
2016-12-02,114.22,114.69,112.41,112.71,70942,0
2016-12-05,113.54,114.52,111.91,112.61,100350,0
2016-12-06,112.76,116.09,112.01,115.27,116453,0
2016-12-07,117.13,118.6,115.85,118.02,69242,0
2016-12-08,118.27,125.11,118.22,125.01,98996,0
2016-12-09,124.86,125.99,123.82,125.89,67923,0
2016-12-12,125.6,126.09,119.66,120.04,122563,0
2016-12-13,121.02,124.02,116.93,117.08,76093,0
2016-12-14,117.23,118.45,112.96,113.54,92202,0
2016-12-15,113.54,115.76,110.93,112.06,83687,0
2016-12-16,115.17,125.55,112.21,113.73,474173,0
2016-12-19,113.63,114.82,111.64,113.68,71161,0
2016-12-20,114.07,118.12,114.07,118.07,69082,0
2016-12-21,118.27,120.92,117.17,120.63,82014,0
2016-12-22,118.6,119.49,117.73,119.15,47957,0
2016-12-23,119,121.66,119,120.53,42375,0
2016-12-27,120.24,121.26,119.05,119.2,16289,0
2016-12-28,119.44,121.06,115.71,117.48,55463,0
2016-12-29,117.03,118.27,114.22,116.93,60570,0
2016-12-30,116.83,117.53,115.51,116.19,33565,0
2017-01-03,117.33,120.06,116.19,119.69,43301,0
2017-01-04,120.29,123.09,119.24,122.89,39980,0
2017-01-05,122.1,122.15,118.12,120.97,37627,0
2017-01-06,121.71,122.7,119.54,120.14,43449,0
2017-01-09,120.24,121.06,117.88,120.83,39070,0
2017-01-10,120.63,121.48,119.05,119.79,51701,0
2017-01-11,119.59,122.89,119.59,122.89,32409,0
2017-01-12,122.3,122.3,117.13,120.24,49241,0
2017-01-13,122.99,124.02,119.79,121.16,31855,0
2017-01-17,120.92,120.92,116.88,117.23,33113,0
2017-01-18,117.63,119.15,114.69,118.55,64915,0
2017-01-19,118.75,118.95,117.23,117.88,39217,0
2017-01-20,118.32,119.1,116.61,118.65,35217,0
2017-01-23,118.55,119.2,117.13,118.37,38319,0
2017-01-24,120.58,124.56,118.12,123.04,72312,0
2017-01-25,122.25,124.61,119.15,123.67,38108,0
2017-01-26,119.2,120.17,107.84,109.4,894665,0
2017-01-27,108.52,108.95,106.73,108.57,1027961,0
2017-01-30,107.53,109.2,106.84,108.71,188383,0
2017-01-31,108.42,109.15,105.5,107.73,273585,0
2017-02-01,108.52,108.95,106.78,108.17,130223,0
2017-02-02,107.53,109.35,106.56,108.12,115156,0
2017-02-03,109.25,109.95,106.88,106.93,107461,0
2017-02-06,106.1,107.23,105.36,106.83,84364,0
2017-02-07,107.03,108.07,106.73,107.93,75667,0
2017-02-08,107.33,108.22,106.43,106.83,86668,0
2017-02-09,106.98,108.42,106.38,108.22,96141,0
2017-02-10,108.62,110.3,108.17,108.52,61934,0
2017-02-13,108.47,108.95,106.98,107.33,67552,0
2017-02-14,106.88,107.68,106.24,107.33,56168,0
2017-02-15,106.78,110.2,106.78,110,92360,0
2017-02-16,109.6,110.45,108.32,109.85,124872,0
2017-02-17,109.15,110.22,108.52,109.6,103173,0
2017-02-21,109.1,110.45,107.18,108.12,72168,0
2017-02-22,107.83,109.5,107.73,109.05,67475,0
2017-02-23,109.2,110.25,108.03,110.1,95373,0
2017-02-24,108.67,109.6,107.43,108.32,52769,0
2017-02-27,108.07,110.84,108.07,110.5,114521,0
2017-02-28,109.7,111.33,107.43,108.37,116627,0
2017-03-01,109.8,110.35,108.81,109.85,142241,0
2017-03-02,109.6,110.1,108.07,108.86,119721,0
2017-03-03,108.71,109.9,107.83,109.65,84933,0
2017-03-06,108.71,109.7,107.73,109.05,51145,0
2017-03-07,108.62,109.97,107.68,108.42,66906,0
2017-03-08,109,110.37,108.07,108.57,45757,0
2017-03-09,108.62,109.45,106,106.48,104311,0
2017-03-10,107.28,107.73,105.16,105.7,80308,0
2017-03-13,105.8,106.1,103.96,104.71,66506,0
2017-03-14,103.63,104.56,102.83,104.36,77519,0
2017-03-15,105.5,108.37,105.5,108.22,210892,0
2017-03-16,108.91,109.85,107.43,109.15,129757,0
2017-03-17,108.95,109.2,106.43,107.33,87674,0
2017-03-20,107.33,107.33,105.31,105.5,59276,0
2017-03-21,106.29,106.29,101.69,101.69,120796,0
2017-03-22,101.54,101.64,99.75,100.51,59119,0
2017-03-23,101.11,101.37,99.82,100.22,73554,0
2017-03-24,100.46,101.21,99.468,99.92,138998,0
2017-03-27,98.974,103.53,98.682,100.31,67938,0
2017-03-28,102.39,103.33,101.21,102.88,117843,0
2017-03-29,102.79,103.18,101.79,102.54,48567,0
2017-03-30,102.54,104.41,102.54,103.82,73281,0
2017-03-31,103.48,105.01,103.23,104.66,75559,0
2017-04-03,105.11,105.9,103.13,104.11,98175,0
2017-04-04,103.33,105.16,102.19,103.23,62635,0
2017-04-05,103.91,104.96,100.66,100.91,58848,0
2017-04-06,101.21,105.16,100.71,105.16,50684,0
2017-04-07,104.91,106.57,104.56,105.95,47166,0
2017-04-10,106.73,107.68,105.95,106.24,38207,0
2017-04-11,106.15,107.23,105.5,106.93,39906,0
2017-04-12,106.38,107.98,105.5,107.23,35591,0
2017-04-13,106.83,107.38,105.01,105.45,43637,0
2017-04-17,106.34,107.58,105.95,107.48,43870,0
2017-04-18,106.61,108.81,106.61,108.76,30620,0
2017-04-19,107.43,110.02,107.43,109.6,62238,0
2017-04-20,110.6,110.6,109.75,110.25,50315,0
2017-04-21,109.85,111.04,109.55,110.4,75868,0
2017-04-24,112.17,112.17,109.35,109.35,49945,0
2017-04-25,110.4,110.45,109.85,109.9,33467,0
2017-04-26,109.75,111.88,109.75,110.99,51482,0
2017-04-27,110.84,111.14,109.95,110.4,116942,0
2017-04-28,108.71,109.9,104.09,105.58,74598,0
2017-05-01,105.43,106.87,103.8,105.24,62439,0
2017-05-02,105.19,105.19,101.17,102.95,66755,0
2017-05-03,102.46,103.3,100.27,102.71,34836,0
2017-05-04,102.71,103.6,100.52,101.66,22764,0
2017-05-05,102.06,105.34,100.67,101.96,27825,0
2017-05-08,101.66,104.14,100.62,101.36,40489,0
2017-05-09,101.36,103.25,100.97,101.86,31723,0
2017-05-10,101.51,102.95,101.51,102.36,39875,0
2017-05-11,101.81,102.41,98.834,98.884,65789,0
2017-05-12,98.537,98.537,96.85,97.694,52427,0
2017-05-15,97.694,100.08,97.694,99.93,33815,0
2017-05-16,99.98,102.31,98.736,102.31,39266,0
2017-05-17,100.52,100.52,98.488,99.129,47998,0
2017-05-18,98.884,100.67,98.586,100.27,40181,0
2017-05-19,100.18,102.9,100.18,102.9,54577,0
2017-05-22,102.85,104.24,101.61,103.84,47106,0
2017-05-23,104.24,104.24,102.46,102.95,31883,0
2017-05-24,103.1,103.1,99.279,100.52,51755,0
2017-05-25,100.62,102.46,100.23,102.26,24638,0
2017-05-26,101.41,101.76,100.67,101.56,16571,0
2017-05-30,101.12,101.49,98.289,98.934,72480,0
2017-05-31,99.53,100.49,97.148,99.93,46828,0
2017-06-01,99.58,102.19,99.58,100.52,59882,0
2017-06-02,100.62,101.91,99.478,99.73,53878,0
2017-06-05,99.53,101.12,99.53,100.32,21726,0
2017-06-06,101.22,101.22,98.984,100.67,35030,0
2017-06-07,100.47,102.26,100.18,101.91,33167,0
2017-06-08,101.71,106.23,101.41,104.89,32627,0
2017-06-09,105.09,108.56,105.09,107.37,44258,0
2017-06-12,107.82,109.5,101.12,109.4,61005,0
2017-06-13,109.6,109.6,106.62,107.32,51770,0
2017-06-14,106.75,108.51,106.52,108.06,37448,0
2017-06-15,106.67,108.06,105.83,107.47,17309,0
2017-06-16,106.62,108.36,106.62,108.21,61676,0
2017-06-19,108.56,109.35,107.67,109.25,23376,0
2017-06-20,109.5,110.5,108.26,110.05,30478,0
2017-06-21,110,110.5,107.72,107.97,30957,0
2017-06-22,108.16,109.85,107.67,109.1,23252,0
2017-06-23,110,110.3,107.17,108.61,196379,0
2017-06-26,108.66,110.5,107.92,110.1,30665,0
2017-06-27,110.5,110.99,109.8,110.4,39112,0
2017-06-28,111.14,111.49,110.15,110.55,86525,0
2017-06-29,110.55,110.69,107.62,109.65,43852,0
2017-06-30,109.65,111.24,108.41,110.1,53519,0
2017-07-03,110.94,112.49,109.7,110.25,31272,0
2017-07-05,110.2,110.55,109,110.35,30092,0
2017-07-06,109.1,110.1,107.47,109.25,17705,0
2017-07-07,110.3,112.38,110.3,111.09,65397,0
2017-07-10,110.89,111.96,110.55,110.74,97441,0
2017-07-11,110.79,110.88,107.92,110.4,63873,0
2017-07-12,110.4,113.18,110.2,112.53,105180,0
2017-07-13,113.08,117.84,112.73,117.84,102533,0
2017-07-14,117.34,117.34,114.82,115.61,92078,0
2017-07-17,115.71,115.71,111.78,112.68,76635,0
2017-07-18,111.98,114.21,110.74,112.98,36340,0
2017-07-19,113.72,115.01,112.58,115.01,31678,0
2017-07-20,114.51,115.85,113.97,114.51,112943,0
2017-07-21,114.86,114.86,110.35,112.28,61162,0
2017-07-24,112.43,115.26,112.33,115.01,45892,0
2017-07-25,116.1,117.49,115.21,116.25,58202,0
2017-07-26,116.79,116.84,113.87,115.36,74406,0
2017-07-27,115.76,116.2,114.31,115.21,80760,0
2017-07-28,113.51,115.9,110.77,112.87,87751,0
2017-07-31,115.01,117.85,114.71,117.35,73891,0
2017-08-01,117.9,117.9,115.41,116.55,55804,0
2017-08-02,116.75,116.75,113.86,114.76,42702,0
2017-08-03,114.66,115.81,113.91,115.11,29904,0
2017-08-04,115.13,115.9,114.96,115.31,15187,0
2017-08-07,115.16,116.4,112.82,114.86,49747,0
2017-08-08,114.71,116.95,114.11,114.61,37382,0
2017-08-09,114.21,115.21,112.01,114.56,33744,0
2017-08-10,113.66,113.66,110.53,110.87,45327,0
2017-08-11,111.02,111.02,108.83,110.63,40698,0
2017-08-14,111.32,112.27,111.32,111.82,23890,0
2017-08-15,112.57,113.36,111.52,112.42,56284,0
2017-08-16,112.52,112.52,108.13,109.78,69104,0
2017-08-17,109.88,113.09,106.49,106.49,56481,0
2017-08-18,105.99,109.8,104.45,105.49,34877,0
2017-08-21,105.54,106.57,104.5,105.74,34885,0
2017-08-22,106.34,107.14,105.74,105.89,56375,0
2017-08-23,105.49,106.54,105.05,105.2,46254,0
2017-08-24,106.04,106.74,105.05,105.69,24328,0
2017-08-25,105.74,106.12,105.1,105.4,27872,0
2017-08-28,105.59,106.09,104.05,105.49,40481,0
2017-08-29,105,105.59,104.1,104.1,58654,0
2017-08-30,104.55,105.49,104.05,104.4,35378,0
2017-08-31,105,106.37,104.4,105.59,47935,0
2017-09-01,106.29,107.99,106.29,107.14,25282,0
2017-09-05,107.19,108.13,103.85,104.25,42340,0
2017-09-06,104.65,105.84,103.85,105.44,37305,0
2017-09-07,105.59,105.89,103.41,104.65,27557,0
2017-09-08,103.85,106.09,103.85,104.05,28061,0
2017-09-11,105.59,107.64,105.4,106.69,34142,0
2017-09-12,107.39,108.88,107.19,108.88,25365,0
2017-09-13,109.48,111.07,108.38,110.28,50289,0
2017-09-14,110.28,112.07,110.28,110.28,69189,0
2017-09-15,110.53,112.19,108.93,111.37,146512,0
2017-09-18,111.32,113.66,111.32,112.92,36497,0
2017-09-19,113.41,113.56,111.17,111.47,45909,0
2017-09-20,111.67,112.87,111.51,111.97,54140,0
2017-09-21,112.27,113.02,110.43,112.57,31633,0
2017-09-22,112.62,115.31,111.62,115.11,52348,0
2017-09-25,115.16,115.95,113.96,115.36,47761,0
2017-09-26,115.76,116.15,114.36,115.46,47837,0
2017-09-27,116.45,116.45,113.41,115.21,159963,0
2017-09-28,115.36,116.6,114.36,115.66,71774,0
2017-09-29,116.2,116.2,114.86,115.61,76420,0
2017-10-02,116,116.4,114.81,115.56,108748,0
2017-10-03,116.2,117,115.76,116.45,262992,0
2017-10-04,116.8,120.49,116.5,119.39,109675,0
2017-10-05,120.04,120.89,118.69,119.59,93510,0
2017-10-06,119.29,120.49,118.94,119.99,43442,0
2017-10-09,123.92,123.92,120.04,121.68,63153,0
2017-10-10,121.83,122.78,121.04,122.28,99868,0
2017-10-11,122.48,122.58,120.7,121.08,50189,0
2017-10-12,120.69,121.78,119.69,121.53,46627,0
2017-10-13,121.48,122.48,120.14,121.53,35277,0
2017-10-16,121.48,122.6,120.71,122.13,44204,0
2017-10-17,121.68,123.35,120.31,120.89,45862,0
2017-10-18,121.48,122.48,120.99,121.98,33983,0
2017-10-19,121.58,122.23,120.39,122.13,25904,0
2017-10-20,123.28,123.92,120.99,123.77,70351,0
2017-10-23,123.43,123.43,119.14,120.04,46905,0
2017-10-24,120.14,121.13,118.54,119.74,29454,0
2017-10-25,119.59,119.59,117.15,118.79,27494,0
2017-10-26,119.39,120.39,117.45,120.04,30600,0
2017-10-27,120.04,120.04,115.9,117.15,92188,0
2017-10-30,117.35,118.525,114.7,116.15,40249,0
2017-10-31,115.8,117.55,115.4,116.4,43782,0
2017-11-01,116.95,117.75,114.4,114.4,41802,0
2017-11-02,114,117.55,114,117.4,53504,0
2017-11-03,117.2,117.7,115.85,116.25,32910,0
2017-11-06,115.65,116.7,113.35,115.85,29535,0
2017-11-07,116.1,116.1,110.7,110.9,84259,0
2017-11-08,110.4,111.55,108.975,111.1,45169,0
2017-11-09,110,111.35,108.85,110.45,36078,0
2017-11-10,110.25,113.2,106.55,111.9,49774,0
