Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,23.05,25.65,22.61,25.01,15050339,0
2013-10-03,25.1,26.44,24.56,24.86,1125872,0
2013-10-04,24.9,26.46,24.51,25.89,807920,0
2013-10-07,25.93,27.9,25.91,26.77,575873,0
2013-10-08,26.9,27,25.38,25.9,363407,0
2013-10-09,25.64,26.1,25.14,25.52,410046,0
2013-10-10,26.04,26.63,24.52,25.98,394244,0
2013-10-11,25.98,26.77,25.51,26.68,159675,0
2013-10-14,26.4,27.72,26,27.53,241051,0
2013-10-15,27.4,27.82,26.78,27.71,158864,0
2013-10-16,28,28,27.08,27.26,169604,0
2013-10-17,27.37,27.67,26.69,26.82,142995,0
2013-10-18,26.85,27,26.24,26.43,362878,0
2013-10-21,26,27.25,26,26.41,85149,0
2013-10-22,26,26.85,25.68,26.25,215702,0
2013-10-23,25.98,26.84,25.55,25.75,182380,0
2013-10-24,25.65,26.01,25.52,26.01,86113,0
2013-10-25,26.1,26.52,25.86,26.43,116602,0
2013-10-28,25.87,26.84,25.87,26.75,121053,0
2013-10-29,26.1,27.18,26.1,26.86,94405,0
2013-10-30,26.5,27.1,26.16,26.87,62944,0
2013-10-31,26.47,27.06,26.47,26.79,79800,0
2013-11-01,26.93,27.26,26.54,27.16,82509,0
2013-11-04,27.04,27.99,27,27.16,135646,0
2013-11-05,27.53,27.53,26.87,27.07,175259,0
2013-11-06,27.18,27.72,26.91,26.95,262397,0
2013-11-07,27.03,27.6,26.78,26.92,241548,0
2013-11-08,26.79,27.42,26.15,27.17,84663,0
2013-11-11,27.55,27.95,26.61,27.05,433242,0
2013-11-12,26.96,29.19,26.96,27.75,293906,0
2013-11-13,27.78,29.39,27.07,28.94,576754,0
2013-11-14,29.52,30.22,29,29.84,429526,0
2013-11-15,30.32,30.36,29.5,30.18,147567,0
2013-11-18,30.37,30.53,29.24,29.45,246987,0
2013-11-19,29.27,29.99,29.04,29.79,45940,0
2013-11-20,29.77,30.59,29.25,29.9,420889,0
2013-11-21,30.14,30.77,29.37,29.37,148445,0
2013-11-22,29.05,29.09,27.6,28.82,1450286,0
2013-11-25,28.17,28.8,28.05,28.48,396619,0
2013-11-26,28.5,28.79,28.24,28.44,81744,0
2013-11-27,28.05,28.62,28.05,28.42,170549,0
2013-11-29,28.43,28.65,28.3,28.44,34521,0
2013-12-02,28.25,29.41,28.25,29.06,420205,0
2013-12-03,29.04,29.51,28.41,28.78,403753,0
2013-12-04,29.15,29.15,27.81,28.19,447381,0
2013-12-05,28.74,28.74,27.99,28.06,225970,0
2013-12-06,28.87,28.95,27.85,28.02,344403,0
2013-12-09,28.19,28.38,27.93,28.1,518883,0
2013-12-10,24.22,26.19,21.54,25.92,3094766,0
2013-12-11,26.18,28.2,25.97,28.07,904041,0
2013-12-12,28.16,28.62,27.18,27.29,416344,0
2013-12-13,26.91,27.69,26.47,27.34,424730,0
2013-12-16,27.2,29,26.8,28.93,359852,0
2013-12-17,28.76,28.97,27.88,28.09,629844,0
2013-12-18,27.82,29.12,27.76,28.56,449197,0
2013-12-19,28.32,29.78,28.32,29.72,359983,0
2013-12-20,29.46,30.48,29.22,30.37,1990633,0
2013-12-23,30.3,31.27,30,30.93,390735,0
2013-12-24,30.56,31.39,30.07,31.32,170940,0
2013-12-26,31.3,32.03,30.82,30.97,168822,0
2013-12-27,30.89,31.63,30,31.4,277006,0
2013-12-30,31.29,31.89,31.04,31.34,350555,0
2013-12-31,31.51,32.44,31.33,32,147453,0
2014-01-02,32,32.75,31.5,32.5,219965,0
2014-01-03,32.61,32.98,31.66,32.06,251583,0
2014-01-06,32.13,32.25,31.44,31.56,418237,0
2014-01-07,31.58,32.05,30.55,30.63,395906,0
2014-01-08,30.66,30.85,30.02,30.38,248733,0
2014-01-09,30.51,30.68,29.87,29.9,347967,0
2014-01-10,29.97,30.24,29.25,29.35,215071,0
2014-01-13,29.24,30.45,29.2,29.55,413522,0
2014-01-14,29.86,30,29.62,29.79,328782,0
2014-01-15,29.94,30.15,29.51,29.81,575986,0
2014-01-16,29.68,29.93,29.41,29.45,184990,0
2014-01-17,29.36,29.41,28.7,28.78,254675,0
2014-01-21,29.09,29.95,28.17,28.44,352776,0
2014-01-22,28.45,28.68,27.25,27.89,508277,0
2014-01-23,27.55,27.95,27.26,27.62,425153,0
2014-01-24,27.36,27.63,26.46,26.96,773721,0
2014-01-27,26.91,27.5,26.54,27.3,360139,0
2014-01-28,27.46,27.59,26.2,26.36,410320,0
2014-01-29,26.25,26.79,25.93,26.18,217690,0
2014-01-30,26.25,26.25,25.67,25.69,170314,0
2014-01-31,25.36,25.89,25.02,25.58,217560,0
2014-02-03,25.58,25.74,24.09,24.44,581036,0
2014-02-04,24.87,25.21,24.49,24.63,234341,0
2014-02-05,24.47,24.69,23.88,24.26,239414,0
2014-02-06,24.52,25.18,24.28,24.52,227330,0
2014-02-07,24.63,25.03,24.13,24.47,177869,0
2014-02-10,24.55,25.27,24.37,25.13,308541,0
2014-02-11,26.96,27.15,26.09,26.68,729123,0
2014-02-12,26.51,27.12,26.45,26.95,386637,0
2014-02-13,26.86,27.61,26.77,27.06,270852,0
2014-02-14,26.91,27.34,26.13,26.36,418904,0
2014-02-18,26.15,26.25,25.73,25.77,274358,0
2014-02-19,25.65,26.01,25.56,25.9,320014,0
2014-02-20,25.71,26.09,25.05,25.05,513079,0
2014-02-21,25.08,25.56,24.87,25.16,668683,0
2014-02-24,25.28,26.44,25,26.07,669912,0
2014-02-25,26.04,26.11,25.31,25.46,317440,0
2014-02-26,25.54,26.66,25.54,26.39,296690,0
2014-02-27,26.38,27.62,25.85,27.55,550474,0
2014-02-28,27.64,28.2,26.77,27.25,245549,0
2014-03-03,27.17,27.75,26.95,27.28,206215,0
2014-03-04,27.42,27.93,26.69,26.69,366343,0
2014-03-05,26.67,27.12,26.47,26.86,160518,0
2014-03-06,26.88,26.97,26.2,26.26,178388,0
2014-03-07,26.45,27.14,26.2,26.57,307028,0
2014-03-10,26.94,27.5,26.66,27.01,306409,0
2014-03-11,27.11,27.34,26.6,26.99,134564,0
2014-03-12,26.72,27.05,26.28,26.53,203010,0
2014-03-13,26.57,26.98,25.63,26.07,300559,0
2014-03-14,26.07,26.88,25.45,25.98,261502,0
2014-03-17,26.02,26.94,25.91,26.31,134081,0
2014-03-18,26.2,26.7,25.08,25.68,435355,0
2014-03-19,25.71,26.87,25.47,25.9,542019,0
2014-03-20,29.22,30.2,28.03,29.99,1809393,0
2014-03-21,30.2,32.55,29.99,31.5,956688,0
2014-03-24,31.44,31.64,30.4,31.17,398919,0
2014-03-25,31.41,31.63,30.43,30.45,427457,0
2014-03-26,30.4,30.56,29.14,29.53,477000,0
2014-03-27,29.56,30.07,29.31,29.86,247826,0
2014-03-28,29.93,30.54,29.02,29.18,497528,0
2014-03-31,29.23,29.91,29.14,29.52,250651,0
2014-04-01,29.48,30.14,29.48,30,180386,0
2014-04-02,29.98,30.83,29.86,30.42,147048,0
2014-04-03,30.56,30.79,30.17,30.28,140903,0
2014-04-04,30.5,30.8,29.37,29.82,270611,0
2014-04-07,29.77,30.07,28.82,29.04,239315,0
2014-04-08,29.14,29.72,28.98,29.3,281522,0
2014-04-09,29.4,29.66,29.08,29.44,187239,0
2014-04-10,29.31,29.41,28.16,28.42,200155,0
2014-04-11,28,28.59,26.95,27.62,246244,0
2014-04-14,27.83,28.15,26.86,27.34,192804,0
2014-04-15,27.28,27.52,26.41,27,237767,0
2014-04-16,27.16,27.16,26.59,27.07,113187,0
2014-04-17,27.04,27.31,26.43,27,234373,0
2014-04-21,26.94,27.36,26.52,27.3,166535,0
2014-04-22,27.3,27.88,27.15,27.66,164076,0
2014-04-23,27.69,27.88,27.2,27.45,178784,0
2014-04-24,27.54,28,26.92,27.94,201099,0
2014-04-25,27.82,27.91,27.39,27.6,168897,0
2014-04-28,27.82,28.82,27.28,28.74,400580,0
2014-04-29,27.96,28.3,26.93,27.17,493667,0
2014-04-30,26.7,26.73,25.47,25.99,1470534,0
2014-05-01,26.6,27.63,26.58,27.4,6725727,0
2014-05-02,27.45,28.42,27.27,28.2,1373592,0
2014-05-05,27.99,28.15,27.6,27.84,527416,0
2014-05-06,27.7,27.94,26.85,27.74,482210,0
2014-05-07,27.79,27.79,26.97,27.44,429094,0
2014-05-08,27.34,28.14,26.77,27.59,309214,0
2014-05-09,27.61,28.4,27.44,28.21,608391,0
2014-05-12,28.4,29.2,28.4,28.97,326058,0
2014-05-13,28.91,29.49,28.85,29.16,375619,0
2014-05-14,29.04,29.45,28.83,28.98,243984,0
2014-05-15,28.73,28.73,27.77,28.24,503803,0
2014-05-16,28.29,28.95,27.9,28.88,187871,0
2014-05-19,28.73,29.15,28.58,28.93,359930,0
2014-05-20,28.76,29.05,27.99,28.32,324452,0
2014-05-21,28.33,28.68,27.33,28.44,150659,0
2014-05-22,28.44,28.98,28.11,28.8,168859,0
2014-05-23,28.82,29.38,28.61,29.23,438020,0
2014-05-27,29.36,29.81,29.3,29.73,359214,0
2014-05-28,29.53,29.86,28.56,28.9,585085,0
2014-05-29,28.94,29.08,28.29,28.56,365161,0
2014-05-30,28.62,28.73,27.91,28.42,774280,0
2014-06-02,28.44,28.44,27.74,28.02,552911,0
2014-06-03,28.06,28.32,27.25,27.75,363287,0
2014-06-04,27.69,28.05,27.27,28.01,465018,0
2014-06-05,28.06,28.65,27.9,28.44,412917,0
2014-06-06,28.43,28.84,28.35,28.58,434075,0
2014-06-09,28.68,28.75,27.59,28.17,914998,0
2014-06-10,29.44,29.92,29.22,29.67,1108900,0
2014-06-11,29.72,29.99,29.27,29.89,429475,0
2014-06-12,29.87,29.94,29.31,29.61,485310,0
2014-06-13,29.64,29.87,29,29.69,705199,0
2014-06-16,29.78,30.64,29.76,30.51,605555,0
2014-06-17,30.67,31.19,30.36,30.96,418328,0
2014-06-18,30.92,31.52,30.61,31.38,910364,0
2014-06-19,31.31,31.31,30.69,31.25,689577,0
2014-06-20,31.37,31.74,30.98,31.6,1694657,0
2014-06-23,32.57,33.12,31.09,31.53,920116,0
2014-06-24,31.41,31.98,31.01,31.15,367945,0
2014-06-25,31.25,32.01,31.02,31.89,604415,0
2014-06-26,31.81,32,30.86,31.01,677183,0
2014-06-27,30.32,31.52,30.32,31.03,1646479,0
2014-06-30,31.1,31.88,30.89,31.86,257044,0
2014-07-01,31.93,32.59,31.52,31.55,401796,0
2014-07-02,31.64,31.89,31.09,31.2,247900,0
2014-07-03,31.35,31.66,31.13,31.47,214294,0
2014-07-07,31.55,31.55,30.48,30.69,337956,0
2014-07-08,30.74,30.77,29.71,30.1,569772,0
2014-07-09,30.13,30.3,29.45,30.14,837113,0
2014-07-10,29.8,30.36,29.62,30.1,680405,0
2014-07-11,30.2,30.23,29.97,30.05,595208,0
2014-07-14,30.34,30.49,28.95,29.8,1462097,0
2014-07-15,29.92,29.98,28.94,28.99,995132,0
2014-07-16,29.16,29.42,28.66,28.95,512858,0
2014-07-17,32.07,33.59,31,31.34,1435902,0
2014-07-18,30.12,31.67,30.12,31.24,618374,0
2014-07-21,31.24,32,31.13,31.81,380869,0
2014-07-22,31.84,32.45,31.78,32.06,574537,0
2014-07-23,31.96,32.03,31.31,31.51,359722,0
2014-07-24,31.68,32.24,31.54,32.15,346621,0
2014-07-25,32.54,33.14,32.28,33.04,1089101,0
2014-07-28,33.18,33.2,32.54,32.6,322866,0
2014-07-29,32.53,33,32.04,32.78,278882,0
2014-07-30,32.84,33.42,32.71,33.25,486266,0
2014-07-31,33.14,33.18,32.46,32.73,346811,0
2014-08-01,32.77,32.77,31.93,32.55,271700,0
2014-08-04,32.6,32.98,32.49,32.59,276208,0
2014-08-05,32.57,33.2,32.38,32.84,343944,0
2014-08-06,32.41,32.88,32.25,32.77,341241,0
2014-08-07,33.01,33.25,32.25,32.27,254579,0
2014-08-08,32.32,33.39,32.08,33.25,278845,0
2014-08-11,33.42,33.98,32.7,33.28,318071,0
2014-08-12,33.16,33.45,32.73,32.92,382733,0
2014-08-13,32.99,33.09,32.07,33.04,295097,0
2014-08-14,33.08,33.89,33.08,33.51,299512,0
2014-08-15,33.7,33.8,33.22,33.45,202307,0
2014-08-18,33.74,34.59,33.46,34.27,370381,0
2014-08-19,34.4,35,34.06,34.78,485882,0
2014-08-20,34.63,34.63,33.84,34.06,369313,0
2014-08-21,33.96,34.69,33.65,34.49,579639,0
2014-08-22,34.62,35.84,34.41,35.73,487704,0
2014-08-25,35.77,35.77,35.35,35.71,287595,0
2014-08-26,35.64,35.8,35.38,35.53,248177,0
2014-08-27,35.52,35.92,35.43,35.71,177292,0
2014-08-28,35.46,36.26,34.77,35.95,250833,0
2014-08-29,35.93,36.37,35.43,35.67,184355,0
2014-09-02,35.97,36.93,35.82,36.69,623697,0
2014-09-03,36.93,37.06,36.16,36.32,452124,0
2014-09-04,36.51,37.36,36.26,37.3,667862,0
2014-09-05,37.25,37.25,36.35,36.59,590857,0
2014-09-08,36.79,37.03,35.41,36.06,1350898,0
2014-09-09,38.49,39.81,36.81,37.18,2030703,0
2014-09-10,37.15,38.3,36.25,37.89,1459029,0
2014-09-11,37.71,38.19,36.59,38.01,983127,0
2014-09-12,38.14,38.18,37.69,38.1,433429,0
2014-09-15,38.26,38.36,37.7,37.96,454217,0
2014-09-16,37.81,38.71,37.68,38.61,501658,0
2014-09-17,38.5,39.25,38.17,39.1,935221,0
2014-09-18,39.3,40.55,39,40.46,960835,0
2014-09-19,40.41,40.8,39.72,40.26,1215687,0
2014-09-22,40.08,40.25,38.73,39.77,1127605,0
2014-09-23,39.55,40.35,39.14,39.34,947176,0
2014-09-24,38.95,39.79,38.53,39.7,724592,0
2014-09-25,39.51,39.71,38.89,39.46,352495,0
2014-09-26,39.5,40.58,39.25,40.48,579670,0
2014-09-29,40.24,40.5,39.8,40.25,395396,0
2014-09-30,40.14,40.28,39.46,39.86,592912,0
2014-10-01,39.83,39.97,39.19,39.33,637926,0
2014-10-02,39.31,39.63,38.69,39.54,538890,0
2014-10-03,39.78,40.43,39.58,39.66,450832,0
2014-10-06,39.75,39.9,38.57,38.66,793516,0
2014-10-07,37.8,38.25,37.56,37.65,2677272,0
2014-10-08,37.65,38.5,37.63,38.27,1162205,0
2014-10-09,38.54,38.65,37.81,37.85,757117,0
2014-10-10,37.67,38.63,37.67,38.43,762288,0
2014-10-13,38.36,38.65,37.15,38.18,1009687,0
2014-10-14,38.54,39.11,38.5,39.03,847150,0
2014-10-15,38.48,38.98,37.77,38.57,723307,0
2014-10-16,38.02,39.1,37.62,38.4,832677,0
2014-10-17,38.85,39,37.71,37.82,798277,0
2014-10-20,37.8,38.51,37.56,38.49,633237,0
2014-10-21,38.51,39.73,38.51,39.58,1333739,0
2014-10-22,39.66,40.18,39.66,39.79,803363,0
2014-10-23,39.96,40.34,39.28,39.3,572247,0
2014-10-24,39.47,40.15,39.05,39.62,281934,0
2014-10-27,39.69,40.71,39.46,40.56,567029,0
2014-10-28,40.39,40.59,39.74,40.34,429985,0
2014-10-29,40.29,40.54,39.93,40.45,303956,0
2014-10-30,40.31,41.63,40.16,41.57,479435,0
2014-10-31,42.11,42.61,41.47,41.94,585366,0
2014-11-03,41.91,42.61,41.66,42.4,971953,0
2014-11-04,42.26,42.49,41.62,42.1,302064,0
2014-11-05,42.25,42.63,41.74,42.33,338012,0
2014-11-06,42.43,42.96,42.03,42.88,373225,0
2014-11-07,42.99,43,42.17,42.32,302067,0
2014-11-10,42.35,42.41,41.36,41.68,405018,0
2014-11-11,41.68,41.8,41.15,41.55,298431,0
2014-11-12,41.64,42.97,41.52,42.73,303367,0
2014-11-13,42.69,42.89,41.76,42.26,290959,0
2014-11-14,41.99,42.48,41.34,42.3,526506,0
2014-11-17,42.22,42.58,41.95,42.22,266792,0
2014-11-18,42,42.7,41.12,41.33,738754,0
2014-11-19,41.42,41.65,41.03,41.11,341715,0
2014-11-20,40.96,42.75,40.73,42.37,437545,0
2014-11-21,42.99,43.15,41.8,42.23,602438,0
2014-11-24,42.26,44.4,42.26,44.24,777822,0
2014-11-25,44.3,44.63,43.7,44.02,377970,0
2014-11-26,43.99,44,43.74,43.91,182126,0
2014-11-28,44.04,45.05,43.59,44.67,271702,0
2014-12-01,44.34,44.6,43.25,43.91,677143,0
2014-12-02,43.97,44.3,43.43,43.88,399514,0
2014-12-03,43.3,44.77,43.04,44.42,756738,0
2014-12-04,44.36,44.58,43.98,44.41,315273,0
2014-12-05,44.33,44.63,43.34,43.62,493137,0
2014-12-08,43.44,44.15,42.24,42.85,776153,0
2014-12-09,44.5,45.98,43.18,43.6,2922871,0
2014-12-10,44.2,45.56,43.67,43.82,1178841,0
2014-12-11,44.05,45.39,43.96,44.41,3256935,0
2014-12-12,44.19,45.68,44.1,45.48,1485396,0
2014-12-15,45.9,47.37,45.9,46.59,1254203,0
2014-12-16,46.67,47.01,45.48,46.18,887215,0
2014-12-17,46.2,47.42,45.75,47.34,507826,0
2014-12-18,47.67,47.97,46,47.54,843819,0
2014-12-19,47.59,47.59,46.08,46.88,811127,0
2014-12-22,47.11,47.87,46.77,47.55,513778,0
2014-12-23,47.61,49.63,47.4,49,919918,0
2014-12-24,49.38,49.4,47.55,47.75,448433,0
2014-12-26,47.86,48.23,47.49,47.74,357120,0
2014-12-29,47.86,48.1,47.4,47.74,538398,0
2014-12-30,47.7,48.41,47.31,47.68,283671,0
2014-12-31,47.66,47.98,47.25,47.26,356843,0
2015-01-02,47.43,48.46,47.21,47.98,732711,0
2015-01-05,47.87,48.02,46.16,46.29,945584,0
2015-01-06,46.61,47.67,46.26,46.57,511514,0
2015-01-07,46.99,48.75,46.78,48.72,727940,0
2015-01-08,49,49.72,48.12,48.74,1055919,0
2015-01-09,48.89,48.91,47.73,48,816342,0
2015-01-12,50.09,50.5,48.73,49.29,2253249,0
2015-01-13,48.81,49.13,48.22,48.44,4252852,0
2015-01-14,48.36,48.98,47.49,48.92,2286646,0
2015-01-15,48.95,49.79,48.28,48.86,1563214,0
2015-01-16,49.52,50.76,48.87,50.69,1822987,0
2015-01-20,50.9,50.9,48.8,49.89,1461743,0
2015-01-21,49.89,50.44,49.64,50.16,930212,0
2015-01-22,50.33,50.65,50,50.64,1169348,0
2015-01-23,50.86,51.64,50.46,51.25,1849186,0
2015-01-26,51.33,51.64,51.05,51.6,864289,0
2015-01-27,51.11,51.86,50.78,51.59,461313,0
2015-01-28,51.7,52.14,50.86,50.9,855310,0
2015-01-29,50.94,51.28,50.21,50.69,1375582,0
2015-01-30,50.56,51.02,49.51,49.89,806739,0
2015-02-02,50.01,50.06,48.18,49.8,858826,0
2015-02-03,49.98,51.14,49.92,51.06,822456,0
2015-02-04,51.01,52.11,50.97,51.83,913335,0
2015-02-05,51.93,52.22,51.36,51.71,811997,0
2015-02-06,51.95,52.62,51.7,52.29,616594,0
2015-02-09,52.25,52.6,51.83,51.98,544936,0
2015-02-10,52.27,52.5,51.99,52.11,425215,0
2015-02-11,51.82,52.48,51.78,52.08,349499,0
2015-02-12,52.31,52.51,51.45,52.47,482636,0
2015-02-13,52.36,52.54,51.67,51.91,438047,0
2015-02-17,51.95,52.57,51.54,52.03,650587,0
2015-02-18,52.01,52.84,51.89,52.82,701766,0
2015-02-19,52.82,53.35,52.43,53.29,639026,0
2015-02-20,53.33,53.69,53,53.56,538450,0
2015-02-23,53.72,54,53.17,53.65,552966,0
2015-02-24,53.58,53.81,53.29,53.6,459164,0
2015-02-25,53.7,54.57,53.35,54.09,861239,0
2015-02-26,53.82,54.78,53.81,54.49,859575,0
2015-02-27,54.69,56.07,54.44,55.57,752203,0
2015-03-02,55.63,56.42,55.58,56.12,1076400,0
2015-03-03,56.25,56.55,55.54,56.01,853100,0
2015-03-04,56.36,57.19,56.15,56.76,887000,0
2015-03-05,56.75,57.19,56.48,56.65,752500,0
2015-03-06,56.44,57.09,55.76,56.14,724000,0
2015-03-09,56.45,57.18,55.81,57.12,670900,0
2015-03-10,56.71,57.37,56.28,57.18,798200,0
2015-03-11,57.22,57.56,56.77,57.17,672500,0
2015-03-12,57.54,58.03,57.1,57.59,722200,0
2015-03-13,57.79,58.62,57.62,58.59,1042500,0
2015-03-16,58.75,59.18,57.28,57.38,2189500,0
2015-03-17,58.58,59.78,57.4,58.59,4208700,0
2015-03-18,59.09,60.08,58.56,59.92,1937300,0
2015-03-19,60.06,60.27,59.38,59.78,1407100,0
2015-03-20,59.96,61.34,59.36,60.72,2066300,0
2015-03-23,61.16,61.94,60.3,60.3,1247200,0
2015-03-24,60.42,61.12,60.36,61.02,706800,0
2015-03-25,61.3,61.3,56.5,59.26,5289700,0
2015-03-26,59.1,59.2,57.98,58.46,936300,0
2015-03-27,58.52,59.7,58.08,58.98,1029100,0
2015-03-30,59.46,59.86,58.74,59.34,953900,0
2015-03-31,59.32,59.87,59.17,59.42,686100,0
2015-04-01,58.29,58.55,57.49,58.04,4884300,0
2015-04-02,58.35,58.65,57.68,58.16,1312000,0
2015-04-06,57.73,58.52,57.73,58.17,1100200,0
2015-04-07,58.2,58.38,57.65,57.71,786570,0
2015-04-08,57.75,58.26,57.75,58.01,921000,0
2015-04-09,57.71,58.28,57.27,57.45,649412,0
2015-04-10,57.4,57.82,57.27,57.43,948200,0
2015-04-13,57.63,57.94,57.09,57.41,658500,0
2015-04-14,57.6,57.68,56.29,56.56,1083800,0
2015-04-15,56.49,57.21,55.99,56.44,1274413,0
2015-04-16,56.39,56.59,55.31,55.36,1177569,0
2015-04-17,55.2,55.67,54.38,55.02,2771500,0
2015-04-20,55.15,55.84,55.07,55.69,1078361,0
2015-04-21,55.8,56.15,55.16,55.73,832668,0
2015-04-22,55.75,56.03,55.62,55.82,606037,0
2015-04-23,55.67,55.98,55.14,55.19,770300,0
2015-04-24,55.37,55.37,54.26,54.35,1217300,0
2015-04-27,54.29,54.41,52.65,52.75,1408200,0
2015-04-28,52.64,52.78,51.65,52.18,1360200,0
2015-04-29,52.11,52.24,50.51,51.39,2451400,0
2015-04-30,51.47,52.1,51.13,51.57,1694400,0
2015-05-01,51.48,53.11,51.4,52.02,2960400,0
2015-05-04,52.33,52.99,52.04,52.81,1248200,0
2015-05-05,52.59,52.94,51.46,51.61,1612600,0
2015-05-06,51.41,52.15,51.03,51.7,1221184,0
2015-05-07,51.73,52.52,51.5,51.9,895670,0
2015-05-08,52.31,53.61,52.31,53.39,1035300,0
2015-05-11,53.21,53.39,52.76,53.01,783800,0
2015-05-12,52.69,53.05,52.17,52.47,653565,0
2015-05-13,52.42,52.56,51.2,51.23,1084700,0
2015-05-14,51.44,51.68,50.24,50.52,1506200,0
2015-05-15,50.71,52.83,50.71,52.73,1478662,0
2015-05-18,52.8,53.4,52.33,53.24,803105,0
2015-05-19,53.65,55.29,53.55,54.63,1805300,0
2015-05-20,54.62,54.77,53.84,53.91,1120900,0
2015-05-21,54.39,55.17,53.96,55.09,1250500,0
2015-05-22,54.93,55.21,54.25,54.48,845500,0
2015-05-26,54.32,54.49,53.55,53.75,817131,0
2015-05-27,53.54,54.17,53.37,54.09,965600,0
2015-05-28,53.7,54.34,53.41,53.66,747103,0
2015-05-29,53.61,53.81,52.52,52.77,928600,0
2015-06-01,52.85,53.38,51.57,53.28,1437100,0
2015-06-02,53.21,54.2,52.52,54.1,1559406,0
2015-06-03,54.3,54.87,54.14,54.69,1570800,0
2015-06-04,54.42,54.82,54.16,54.44,1455800,0
2015-06-05,54.53,55.07,53.97,55.07,1578200,0
2015-06-08,54.93,55,53.61,53.89,2727700,0
2015-06-09,50.84,51.15,47.66,49.35,11538412,0
2015-06-10,49.37,49.79,48.74,48.98,3536552,0
2015-06-11,48.88,49.34,48.5,48.96,2443310,0
2015-06-12,48.95,49.29,48.45,48.58,1823000,0
2015-06-15,48.42,49.84,48.15,49.7,2250100,0
2015-06-16,49.52,50,49.26,49.84,1336500,0
2015-06-17,50.14,51.04,49.9,50.82,1872100,0
2015-06-18,50.69,51.48,50.69,51.24,1502600,0
2015-06-19,51.3,51.94,50.87,51.57,1652800,0
2015-06-22,51.84,52.49,51.73,51.81,1623700,0
2015-06-23,51.84,52.17,51.53,51.98,1163209,0
2015-06-24,51.92,52.48,51.66,51.96,1342800,0
2015-06-25,53.43,53.6,52.75,52.86,2703100,0
2015-06-26,52.74,53.25,52.65,52.9,5309700,0
2015-06-29,52.68,53.23,50.85,50.89,1551100,0
2015-06-30,51.31,51.66,50.76,51.2,1166455,0
2015-07-01,51.7,52.25,51.28,52.15,1200100,0
2015-07-02,52.38,52.41,51.15,51.35,668400,0
2015-07-06,50.9,52.83,50.53,52.77,1066200,0
2015-07-07,52.89,53.24,51.74,52.83,1690700,0
2015-07-08,52.56,52.9,51.68,52.06,788300,0
2015-07-09,52.78,53.22,52.1,52.8,1470000,0
2015-07-10,53.08,54.11,52.98,53.95,1599400,0
2015-07-13,54.45,55.43,54.45,55.25,1511300,0
2015-07-14,55.12,55.66,54.59,54.89,1013635,0
2015-07-15,54.93,55.8,54.49,55.46,1152406,0
2015-07-16,55.9,56.71,55.51,56.35,1774100,0
2015-07-17,56.53,56.84,55.47,55.81,775800,0
2015-07-20,55.84,56.25,55.42,55.75,1143100,0
2015-07-21,55.6,56,55.09,55.2,1238800,0
2015-07-22,55.21,56.99,55.21,56.75,972900,0
2015-07-23,56.84,56.89,54.99,55.09,1025100,0
2015-07-24,55.14,55.7,54.35,54.49,933100,0
2015-07-27,54.35,54.74,53.94,54.43,808100,0
2015-07-28,54.77,54.77,53.38,54.39,764800,0
2015-07-29,54.46,55.68,54.32,55.5,912800,0
2015-07-30,55.42,55.42,54.28,55.13,835200,0
2015-07-31,55.45,55.52,54.88,55.04,552700,0
2015-08-03,55.14,55.42,54.28,54.81,500452,0
2015-08-04,54.7,55.19,54.38,54.46,640400,0
2015-08-05,54.76,55.12,54.31,54.44,559800,0
2015-08-06,54.38,54.43,52.42,53.29,842774,0
2015-08-07,53.04,53.36,51.91,52.86,732000,0
2015-08-10,53.24,54.04,53.23,53.43,1336800,0
2015-08-11,53.14,54.34,52.74,53.26,901124,0
2015-08-12,52.87,53.24,51.44,52.97,834400,0
2015-08-13,53.09,53.83,52.57,53.37,542700,0
2015-08-14,53.36,53.36,52.77,52.95,712700,0
2015-08-17,52.93,54,52.47,53.92,1009500,0
2015-08-18,54.25,56.05,54.24,54.74,1335800,0
2015-08-19,54.73,55.76,54.25,55.06,942400,0
2015-08-20,55.13,55.18,53.63,53.65,697700,0
2015-08-21,52.5,53.57,50.26,50.66,2662600,0
2015-08-24,48.41,49.94,43.39,47.94,3273658,0
2015-08-25,48.97,49.08,45.7,46.54,3178300,0
2015-08-26,47.34,48.01,45.4,47.8,3822200,0
2015-08-27,54.03,56,52.15,53.35,5983100,0
2015-08-28,53.54,54.81,53.01,53.5,2398500,0
2015-08-31,53.23,54.53,52.61,53.09,1628800,0
2015-09-01,52.16,54.07,52.11,53.17,1855600,0
2015-09-02,53.69,54.38,53.25,54,1109700,0
2015-09-03,54.37,55.01,53.5,53.66,1084500,0
2015-09-04,52.8,53.94,52.8,53.14,675400,0
2015-09-08,53.84,54,53.31,53.89,978800,0
2015-09-09,54.22,54.47,52.78,52.84,1022700,0
2015-09-10,52.45,53.39,52.45,52.83,737837,0
2015-09-11,52.56,53.27,52.04,53.25,534400,0
2015-09-14,53.6,53.63,52.89,53.32,567300,0
2015-09-15,53.7,54.4,52.7,53.94,830400,0
2015-09-16,53.53,54.95,53.31,54.84,679400,0
2015-09-17,54.64,56.36,54.6,55.57,988676,0
2015-09-18,54.95,55.51,54.29,54.4,999800,0
2015-09-21,54.97,55.15,53.52,53.88,871500,0
2015-09-22,53.08,53.92,52.98,53.76,583100,0
2015-09-23,53.72,54.19,53.43,53.74,543800,0
2015-09-24,53.32,53.56,52.44,53.08,823886,0
2015-09-25,53.48,53.6,51.07,51.47,1710400,0
2015-09-28,51.43,51.45,47.24,48.99,3161106,0
2015-09-29,48.82,50.44,46.84,49.07,2943800,0
2015-09-30,50.03,51.13,49.78,51.04,2321200,0
2015-10-01,52.31,52.31,50.01,50.79,1209600,0
2015-10-02,50,50.85,49.53,50.5,1379700,0
2015-10-05,50.68,51,49.84,50.74,951920,0
2015-10-06,50.51,50.9,48.17,48.38,1393000,0
2015-10-07,49,49.36,48.13,49.22,1437400,0
2015-10-08,49.19,50.16,49,50.04,893500,0
2015-10-09,49.97,50.38,49.15,49.61,1113500,0
2015-10-12,49.45,51.63,49.45,51.29,1193199,0
2015-10-13,50.93,51.28,49.64,50.13,638000,0
2015-10-14,50.32,50.88,48.73,49.13,756200,0
2015-10-15,49.96,51.09,49.24,51.04,773900,0
2015-10-16,51.3,52.32,51.18,51.72,1196500,0
2015-10-19,51.65,52,50.31,50.67,954600,0
2015-10-20,50.49,51.15,50.26,50.7,447285,0
2015-10-21,50.87,50.92,48.15,48.35,1085800,0
2015-10-22,48.84,48.88,47.35,47.7,1333400,0
2015-10-23,47.94,47.94,44.75,46.32,2083600,0
2015-10-26,46.19,47.3,45.77,47.03,1091400,0
2015-10-27,46.53,47.29,44.6,45.66,1076500,0
2015-10-28,45.94,47.54,45.56,47.53,1016300,0
2015-10-29,47.53,47.55,46.34,46.99,554800,0
2015-10-30,50,50,47.73,48.08,1009800,0
2015-11-02,47.94,49.15,47.77,49.01,938876,0
2015-11-03,49.07,50.82,48.62,50,733400,0
2015-11-04,49.83,50.29,48.53,49.01,460568,0
2015-11-05,49,49.14,47.42,48.53,737100,0
2015-11-06,48.71,49.02,45,46.53,2157900,0
2015-11-09,46.43,47.5,43.09,45.96,2327755,0
2015-11-10,45.6,46.8,44.51,46.55,1509500,0
2015-11-11,46.19,46.54,42.33,43.3,2939700,0
2015-11-12,42.56,44.99,42.56,44.39,1568800,0
2015-11-13,40.98,42.11,39.4,40.83,2798400,0
2015-11-16,40.56,41.62,39.74,41.28,1938900,0
2015-11-17,42.5,44,40.96,41.91,2263400,0
2015-11-18,41.92,42.55,41.1,42.27,1220400,0
2015-11-19,42.11,42.11,40.58,40.7,1547800,0
2015-11-20,41.7,45.07,41.7,44.3,3250200,0
2015-11-23,44.26,45.37,42.79,44.21,2919600,0
2015-11-24,45.15,48.46,45.11,47.41,4859000,0
2015-11-25,47.23,50.31,47.22,48.89,1906300,0
2015-11-27,48.99,49.92,48.01,49.43,1052500,0
2015-11-30,49.61,49.61,47.84,48.11,2143600,0
2015-12-01,48.33,48.89,47.74,48.1,1454615,0
2015-12-02,48.39,49,47.36,47.56,2139218,0
2015-12-03,47.48,48.37,46.01,46.69,2374221,0
2015-12-04,46.98,47.67,46.27,46.84,1108000,0
2015-12-07,46.64,46.71,45.13,45.69,1587800,0
2015-12-08,45.6,46.29,45.11,45.78,930084,0
2015-12-09,45.72,46.11,43.77,44.99,1639900,0
2015-12-10,44.89,45.77,44.27,44.47,1272500,0
2015-12-11,43.9,44.06,42.66,43.19,1766400,0
2015-12-14,43.25,45.02,42.71,43.08,1280536,0
2015-12-15,43.41,43.91,42.74,42.82,1148700,0
2015-12-16,43.28,44.11,42.67,43.13,1293000,0
2015-12-17,42.95,43.88,41.36,41.78,1190600,0
2015-12-18,40.89,42.07,40.89,41.12,1787000,0
2015-12-21,41.34,42.07,41.06,41.63,1417400,0
2015-12-22,41.67,43.77,41.67,43.48,1298579,0
2015-12-23,43.71,44.3,42.54,43.68,986300,0
2015-12-24,43.45,43.95,42.9,43.25,600382,0
2015-12-28,43.14,44.15,42.94,43.39,858063,0
2015-12-29,43.46,44.32,43.46,43.92,920649,0
2015-12-30,43.9,44.08,42.93,43.02,827319,0
2015-12-31,42.93,43.5,42.74,42.9,771296,0
2016-01-04,41.84,43.48,41.41,43.21,2224289,0
2016-01-05,43.37,43.92,42.2375,43.82,1830231,0
2016-01-06,43.37,43.57,42.11,42.74,1562585,0
2016-01-07,42.03,45.13,41.51,43.77,2279288,0
2016-01-08,43.96,44.1,41.44,41.59,1965842,0
2016-01-11,41.75,42.96,41.51,42.76,1503233,0
2016-01-12,48.29,49.16,47.19,48.92,6800958,0
2016-01-13,49.02,49.3,46.745,47.02,2990029,0
2016-01-14,47.02,48.3214,45.2,47.36,1862744,0
2016-01-15,46.42,48.51,45.81,48.31,1955729,0
2016-01-19,49.56,50.47,49.01,50.08,2567200,0
2016-01-20,49.07,50.54,47.91,49.95,1908443,0
2016-01-21,51.17,52.95,50.65,51.17,2463812,0
2016-01-22,52.22,52.49,51.19,52.44,1387214,0
2016-01-25,52.53,52.88,51.15,51.31,1094420,0
2016-01-26,51.39,52.146,51.02,51.79,1238903,0
2016-01-27,51.83,52.569,50.73,51.37,951000,0
2016-01-28,52,52.88,51.55,51.76,1218474,0
2016-01-29,51.94,54,51.94,53.73,1466162,0
2016-02-01,53.01,54.79,52.35,54.14,1159963,0
2016-02-02,53.92,54.56,52.51,53.82,1178025,0
2016-02-03,53.96,54.165,51.66,53.47,992157,0
2016-02-04,52.63,53.06,51.71,52.76,947566,0
2016-02-05,52.55,52.91,50.38,50.7,1219382,0
2016-02-08,50.02,50.46,48.55,49.71,1520120,0
2016-02-09,49.22,50.81,48.95,50.1,1145332,0
2016-02-10,50,51.55,48.99,50.59,931046,0
2016-02-11,49.71,51.37,49.68,49.77,954268,0
2016-02-12,50.27,51.73,49.79,51.61,1016688,0
2016-02-16,52.34,55,51.86,54.34,1415096,0
2016-02-17,54.3,55.7,54.1,54.59,1334715,0
2016-02-18,54.55,55.01,53.35,53.4,981385,0
2016-02-19,53.3,54.69,52.7,54.36,1394146,0
2016-02-22,54.8,55.79,54.67,54.75,915038,0
2016-02-23,54.97,55.799,54.01,54.95,865741,0
2016-02-24,54.56,56.805,53.71,56.43,1224597,0
2016-02-25,56.82,57.09,55.32,56.82,793865,0
2016-02-26,56.78,57.29,55.63,57.17,1007117,0
2016-02-29,56.97,57.89,55.91,56.06,1713615,0
2016-03-01,56.31,56.85,55.455,56.8,1244992,0
2016-03-02,56.78,57.56,56.33,56.76,2280837,0
2016-03-03,54.78,58.57,53.6,55.18,5458887,0
2016-03-04,54.64,55.015,53.02,54.1,2463836,0
2016-03-07,53.71,54.28,52.02,53.03,2032717,0
2016-03-08,52.93,54.83,52.7,53.13,2155894,0
2016-03-09,53.29,54.04,52.88,53.11,1048954,0
2016-03-10,53.49,55.2,53.43,54.38,1491794,0
2016-03-11,55,55,54.29,54.94,736250,0
2016-03-14,54.75,55.4,54.33,54.75,976028,0
2016-03-15,54.91,55,54.1,54.27,946932,0
2016-03-16,54.24,55,54.13,54.87,646168,0
2016-03-17,54.65,55.4,53.98,55.07,1200338,0
2016-03-18,55.38,56.35,54.575,55.24,1367697,0
2016-03-21,55.12,55.56,54.01,54.11,980740,0
2016-03-22,53.94,54.41,53.59,53.81,872080,0
2016-03-23,53.9,54.64,53.35,54,997896,0
2016-03-24,53.85,55.21,53.35,53.75,487628,0
2016-03-28,53.8,55.56,53.6486,54.8,820455,0
2016-03-29,54.84,55.64,54.63,55.63,713719,0
2016-03-30,55.66,55.87,54.34,55.47,653313,0
2016-03-31,55.77,57,55.52,56.24,989134,0
2016-04-01,56.12,57,55.76,56.48,976087,0
2016-04-04,56.66,57.73,56.345,57.14,1164839,0
2016-04-05,56.79,57.08,55.42,55.47,958248,0
2016-04-06,55.41,55.91,55.04,55.77,791762,0
2016-04-07,55.79,56.45,55.31,55.53,975620,0
2016-04-08,55.52,56.03,54.3,54.58,816993,0
2016-04-11,54.95,55.7,54.561,55.04,1033051,0
2016-04-12,54.86,55.27,53.94,55.13,750444,0
2016-04-13,55.28,56.715,55.02,56.51,1070925,0
2016-04-14,56.42,58.34,56.05,57.35,1906520,0
2016-04-15,57.26,58.6,56.905,58.14,1054125,0
2016-04-18,57.93,58.92,57.7,58.51,1127108,0
2016-04-19,58.49,58.94,57.95,58.06,1029700,0
2016-04-20,58.2,58.72,57.29,58.28,727771,0
2016-04-21,58.26,58.87,57.22,57.6,649946,0
2016-04-22,57.41,58,57.07,57.47,594397,0
2016-04-25,57.48,57.48,55.85,56.25,924365,0
2016-04-26,56.26,57.37,56,57.11,1041038,0
2016-04-27,56.92,58,56.715,57.86,830847,0
2016-04-28,57.39,57.93,56.72,56.85,574852,0
2016-04-29,56.54,57.21,55.9,56.97,1329876,0
2016-05-02,57.34,58.03,56.95,57.73,497419,0
2016-05-03,57.63,58.92,56.51,57.3,662348,0
2016-05-04,56.59,57.84,56.42,57.67,705672,0
2016-05-05,57.52,57.77,55.59,55.62,1066182,0
2016-05-06,55.51,55.54,53.83,54.52,1407236,0
2016-05-09,55.02,57.136,54.8,56.76,776449,0
2016-05-10,56.5,56.76,55.83,56.56,791833,0
2016-05-11,55.87,55.87,52.985,53.04,1612592,0
2016-05-12,53.03,54.01,52.15,53.51,1581838,0
2016-05-13,53.26,53.61,51.86,52,2081346,0
2016-05-16,52.1,54.19,51.8,53.48,2024847,0
2016-05-17,55.48,55.5,52.15,52.72,2758072,0
2016-05-18,52.15,53.17,51.19,51.69,2636524,0
2016-05-19,52,53.65,52,53.32,1536095,0
2016-05-20,52,54.45,51.92,54.06,1798497,0
2016-05-23,54.32,55.48,53.87,54.63,1418200,0
2016-05-24,54.5,56.16,54.28,55.7,1651062,0
2016-05-25,55.57,56.66,54.89,55.87,2294489,0
2016-05-26,59.85,60.4,58.9,60.03,4048844,0
2016-05-27,60.39,61.01,59.73,60.99,1059550,0
2016-05-31,60.21,61,59.7499,60.36,1674955,0
2016-06-01,60.33,62.2,59.87,61.86,1791514,0
2016-06-02,61.86,62.9199,61.44,62.39,864958,0
2016-06-03,62.28,62.74,61.67,62.55,819785,0
2016-06-06,62.09,62.87,61.4032,62.74,1054277,0
2016-06-07,62.82,63.835,62.35,63.68,1270923,0
2016-06-08,63.6,64.51,63.1,64.4,1002577,0
2016-06-09,64.33,64.51,63.64,64.39,872430,0
2016-06-10,64.14,64.2899,63.29,63.89,1503306,0
2016-06-13,63.46,64.33,62.83,63.39,933154,0
2016-06-14,63.33,63.48,62.1,63.16,840312,0
2016-06-15,63.23,63.59,63.045,63.45,739693,0
2016-06-16,63.4,63.61,62.64,63.46,632595,0
2016-06-17,63.66,63.825,62.77,63.16,1318765,0
2016-06-20,63.33,64.27,63.19,63.54,730205,0
2016-06-21,63.65,64.44,63.3,64.12,1401590,0
2016-06-22,63.6,64.37,63.28,63.39,784520,0
2016-06-23,64.07,64.1,62.09,62.85,1828406,0
2016-06-24,61.35,63.68,60.615,63.53,7257784,0
2016-06-27,63.71,63.86,61.07,62.25,2149271,0
2016-06-28,62.54,63.48,62.15,63.29,1005524,0
2016-06-29,63.43,65.71,63.43,65.51,1113004,0
2016-06-30,65.71,66.77,65.45,66.71,1238872,0
2016-07-01,67.04,68.22,66.81,67.05,1088475,0
2016-07-05,66.91,67.23,66.22,66.88,1535526,0
2016-07-06,66.87,67.34,66.45,67.05,2071512,0
2016-07-07,67.31,67.45,66.56,67.04,802291,0
2016-07-08,68.24,68.47,67.46,67.71,1073982,0
2016-07-11,67.8,67.975,66.76,67.42,961759,0
2016-07-12,67.37,67.7,66.75,67.13,1163371,0
2016-07-13,67.37,67.52,66.6,66.76,658353,0
2016-07-14,67.33,67.43,66.61,67.37,664917,0
2016-07-15,67.42,68.14,67.01,67.79,1428328,0
2016-07-18,68.69,73.71,68.57,73.58,5846392,0
2016-07-19,73.96,74.684,73.3,74.57,2047486,0
2016-07-20,75.4,75.41,74.045,74.27,1458213,0
2016-07-21,74.38,74.795,73.36,73.73,941694,0
2016-07-22,73.75,74.64,73.33,74.62,911800,0
2016-07-25,74.8,75,74.09,74.3,1236167,0
2016-07-26,74.38,75.5,74.3,75.35,1386632,0
2016-07-27,75.63,76.07,74.99,76,1013080,0
2016-07-28,75.93,76.88,75.29,76.7,825335,0
2016-07-29,76.53,76.91,76.06,76.51,565972,0
2016-08-01,76.62,77.01,75.78,76.34,622820,0
2016-08-02,76.12,76.12,73.31,73.91,787301,0
2016-08-03,73.11,75.31,72.45,74.92,1180376,0
2016-08-04,75.02,75.79,74.39,75.23,909955,0
2016-08-05,75.55,76.66,75.46,76.24,598522,0
2016-08-08,76.15,76.42,75.5,75.86,629207,0
2016-08-09,75.71,76.57,74.985,75.3,643693,0
2016-08-10,75.3,77.15,75.3,76.37,732604,0
2016-08-11,77.54,78.41,75.58,76.79,875985,0
2016-08-12,76.79,76.98,75.79,76.69,845452,0
2016-08-15,77.08,77.55,76.56,76.78,951742,0
2016-08-16,76.42,76.985,75.53,75.56,813984,0
2016-08-17,75.27,76.75,75.27,76.69,1065067,0
2016-08-18,76.83,79.25,76.26,78.04,1644434,0
2016-08-19,77.96,79.37,77.66,79.32,890607,0
2016-08-22,79.35,79.385,77.81,79.07,1098876,0
2016-08-23,79.47,80.07,78.72,79.56,1473278,0
2016-08-24,79.15,79.91,77.94,78.5,1969763,0
2016-08-25,82.46,83.41,79.76,80.95,2524143,0
2016-08-26,81.33,82.24,80.64,81.46,1304112,0
2016-08-29,81,81.5225,80.53,81.01,1046653,0
2016-08-30,80.61,80.89,79.23,79.66,1081454,0
2016-08-31,79.8,81.48,79.361,81.22,1587861,0
2016-09-01,80.95,83.17,80.63,82.59,2557148,0
2016-09-02,82.63,84.8,82.13,83.99,2462952,0
2016-09-06,84.11,84.37,82.04,83.73,1587339,0
2016-09-07,83.53,84.14,83.31,83.83,984830,0
2016-09-08,83.38,83.62,82.62,83.33,745428,0
2016-09-09,82.88,83.48,81.88,81.89,798492,0
2016-09-12,81.31,83.5,81.12,83.48,1262108,0
2016-09-13,87.23,87.23,81.8,82.28,1043201,0
2016-09-14,82.54,82.54,81.5,82.15,1290880,0
2016-09-15,82.09,84.085,81.45,83.73,952755,0
2016-09-16,83.47,84.28,83,83.85,861494,0
2016-09-19,83.89,84.49,83.4,83.54,616558,0
2016-09-20,83.91,84.04,82.43,83.04,687935,0
2016-09-21,83.29,83.84,82.26,83.66,1140266,0
2016-09-22,83.66,84.34,82.3,82.92,809444,0
2016-09-23,82.89,83.89,82.8,83.05,460409,0
2016-09-26,84,84.06,82.69,82.78,710625,0
2016-09-27,83.02,84.25,82.84,83.57,556157,0
2016-09-28,83.22,83.54,81.77,82.36,697528,0
2016-09-29,82,82.66,81.27,81.62,756667,0
2016-09-30,81.79,82.45,80.135,81.02,963687,0
2016-10-03,80.58,80.7,79.32,79.4,1114824,0
2016-10-04,79.33,79.56,78.58,79.09,1094771,0
2016-10-05,79.19,80.08,78.94,79.61,909741,0
2016-10-06,79.31,80.26,78.68,79.98,977401,0
2016-10-07,80.5,82.72,80.24,81.39,1331327,0
2016-10-10,81.55,81.55,78.55,79.31,1466261,0
2016-10-11,79.33,79.57,77.67,78.08,1368150,0
2016-10-12,78.07,79.34,77.94,78.21,672309,0
2016-10-13,77.92,77.99,76.19,77.1,1252820,0
2016-10-14,77.38,77.95,76.69,76.69,797293,0
2016-10-17,76.7,77.55,76.27,77.22,1074923,0
2016-10-18,77.16,77.61,76.21,76.26,697141,0
2016-10-19,76.57,76.92,74.76,76.51,911875,0
2016-10-20,76.49,77.2,75.931,76.23,648688,0
2016-10-21,75.61,75.8,74.45,75.63,903932,0
2016-10-24,75.77,76.57,74.79,75.14,884650,0
2016-10-25,74.52,74.87,73.42,74.83,1192120,0
2016-10-26,74.55,75.3,74.32,74.38,731398,0
2016-10-27,74.52,74.85,72.83,73.46,957356,0
2016-10-28,73.36,75.05,72.89,74.3,787437,0
2016-10-31,74.64,75.11,74.16,74.94,932276,0
2016-11-01,74.25,75.32,73.53,74.02,2119646,0
2016-11-02,74.1,74.42,72.22,72.61,1140763,0
2016-11-03,72.74,73.3572,69.21,69.55,3599383,0
2016-11-04,69.96,70.7,68.94,69.24,1270535,0
2016-11-07,69.97,72.76,69.61,72.43,1953452,0
2016-11-08,72.22,73.14,71.02,72.77,1168721,0
2016-11-09,71.16,72.74,70.35,72.43,2107063,0
2016-11-10,73.01,74.95,71.66,72.04,1947849,0
2016-11-11,72.21,73.0079,71.41,72.85,1316713,0
2016-11-14,73.13,75.7,73.13,75.44,2322410,0
2016-11-15,75.53,76.04,73.39,74.93,1866385,0
2016-11-16,74.93,77.63,73.82,77.2,1592996,0
2016-11-17,76.58,77.92,76.03,77.51,1054333,0
2016-11-18,77.9,79.05,77,77.94,2025880,0
2016-11-21,78.09,78.34,74.0101,74.18,3108630,0
2016-11-22,84.09,87.54,81.95,86.04,7260443,0
2016-11-23,86.98,91.67,86.63,89.68,3749134,0
2016-11-25,90,90,87.41,88.89,532786,0
2016-11-28,88.7,89.18,87.075,87.38,1251567,0
2016-11-29,87.26,89.99,87.01,88.92,1282604,0
2016-11-30,88.66,89.4587,87.62,87.92,1098975,0
2016-12-01,87.62,89.34,87.62,88.76,1196655,0
2016-12-02,88.54,89.82,88.22,88.76,891223,0
2016-12-05,88.87,89.73,88.46,89.31,864397,0
2016-12-06,90.01,90.699,86.82,88.95,798904,0
2016-12-07,88.68,88.68,86.38,88,1422197,0
2016-12-08,87.6,89.24,87.23,88.47,689410,0
2016-12-09,88.63,89.1299,87.41,87.76,633942,0
2016-12-12,86.99,87.805,85.68,87.6,767705,0
2016-12-13,87.37,88.23,87.2,87.21,652830,0
2016-12-14,87.46,87.75,86.08,87.23,982983,0
2016-12-15,87.52,88.95,87.02,87.87,939262,0
2016-12-16,87.97,89.54,86.67,87.06,1342493,0
2016-12-19,87.18,88.06,86.95,87.05,928385,0
2016-12-20,87.37,88.92,87.3,88.12,555019,0
2016-12-21,87.69,88.36,87.3,87.62,381558,0
2016-12-22,87.54,87.78,85.68,85.79,690476,0
2016-12-23,85.78,86.97,85.22,86.62,430529,0
2016-12-27,87.01,87.07,85.77,86.05,376544,0
2016-12-28,85.91,86.24,84.79,85.32,348456,0
2016-12-29,85.62,86.695,84.89,85.35,513855,0
2016-12-30,85.53,85.8109,84.23,84.75,652760,0
2017-01-03,85.17,86.45,83.46,84.78,949525,0
2017-01-04,85.34,87.6,84.74,86.88,1377636,0
2017-01-05,85.01,87.94,83.35,87.13,1531484,0
2017-01-06,87.76,87.99,85.3,85.35,1120544,0
2017-01-09,85.77,86.38,85.07,85.49,712601,0
2017-01-10,85.44,87.8499,85.27,87.39,765228,0
2017-01-11,86.94,87.3266,84.62,85.54,980425,0
2017-01-12,85.41,85.99,84.89,85.31,540938,0
2017-01-13,85.67,86.62,83.74,84.75,790121,0
2017-01-17,84.99,86.95,83.75,83.87,974142,0
2017-01-18,85.28,85.32,83.33,84.32,1398532,0
2017-01-19,84.17,84.64,83.22,83.33,904941,0
2017-01-20,83.47,83.98,82.67,83.17,874527,0
2017-01-23,82.39,83.35,82.01,82.71,1177097,0
2017-01-24,82.52,83.705,82.5,83.59,687848,0
2017-01-25,84.12,84.79,83.46,84.48,869894,0
2017-01-26,84.49,84.845,81.97,82.04,830681,0
2017-01-27,82.15,82.45,80.47,80.91,797349,0
2017-01-30,80.61,81.82,79.8,81.64,830573,0
2017-01-31,80.81,83.88,80.59,83.7,1008087,0
2017-02-01,83.41,83.86,81.98,82.41,623329,0
2017-02-02,82.61,83.62,81.95,82.49,884368,0
2017-02-03,82.74,83.195,82.03,82.91,890125,0
2017-02-06,82.52,83.25,81.99,83.21,783384,0
2017-02-07,83.62,83.64,82.63,82.68,865486,0
2017-02-08,82.66,85.14,82.19,84.82,532955,0
2017-02-09,84.83,86.65,84.83,86.51,837470,0
2017-02-10,86.37,87.62,85.41,86.61,781839,0
2017-02-13,86.87,87.45,86,86.02,460322,0
2017-02-14,85.81,87.7,85.81,86.91,949608,0
2017-02-15,86.68,87.04,85.66,86.88,529431,0
2017-02-16,86.57,88,85.17,85.46,596083,0
2017-02-17,85.46,86.19,84.91,85.92,678113,0
2017-02-21,86.8,88.1,85.16,85.42,757477,0
2017-02-22,86.36,87.51,85.46,86.95,970830,0
2017-02-23,86.87,87.48,85.255,85.39,967575,0
2017-02-24,85.42,88.625,85.2675,87.59,864292,0
2017-02-27,87.55,89.25,86.7106,89.13,1366685,0
2017-02-28,89.14,89.53,87.91,89.01,1314414,0
2017-03-01,89.55,89.85,86.06,88.68,2459257,0
2017-03-02,90.01,94.97,90,94.59,3342447,0
2017-03-03,95.04,97.94,94.35,96.07,2370949,0
2017-03-06,95.57,95.9,93.131,94.26,1177803,0
2017-03-07,94.22,94.91,93.94,94.24,661751,0
2017-03-08,93.97,94.78,93.63,93.87,743424,0
2017-03-09,93.42,94.14,92.46,93.06,734458,0
2017-03-10,93.05,94.45,92.5,94.14,692226,0
2017-03-13,94.13,94.57,92.96,93.77,604595,0
2017-03-14,93.91,95.11,93.79,94.85,585858,0
2017-03-15,95,95.81,94.295,95.31,659559,0
2017-03-16,95.41,96.1,94.98,95.08,581651,0
2017-03-17,94.93,95.79,93.01,95.38,1046340,0
2017-03-20,95.57,95.8599,92.55,93.43,930411,0
2017-03-21,93.9,94.29,92.22,93.21,803748,0
2017-03-22,93.08,94.51,92.69,94.5,607061,0
2017-03-23,94.99,96.675,94.7,94.98,741960,0
2017-03-24,94.74,95.72,94.59,94.8,403927,0
2017-03-27,94.61,95.32,94.04,94.78,501379,0
2017-03-28,94.8,96.15,94.49,96.05,601541,0
2017-03-29,95.86,97.87,95.86,97.16,613741,0
2017-03-30,96.93,97.92,96.79,97.75,525386,0
2017-03-31,98,98.08,96.78,97.29,668007,0
2017-04-03,98.17,98.32,95.61,96.05,626922,0
2017-04-04,95.85,96.2699,93.63,93.7,1034343,0
2017-04-05,95.32,96.32,93.26,93.8,906929,0
2017-04-06,94.4,96.21,93.99,95.7,648947,0
2017-04-07,95.66,96.38,94.125,94.85,1004456,0
2017-04-10,94.18,95.31,92.74,92.92,983585,0
2017-04-11,92.94,93.91,92.759,93.65,1194228,0
2017-04-12,95.04,95.13,93.16,93.56,531790,0
2017-04-13,93.32,93.72,91.1275,91.2,934688,0
2017-04-17,91.31,91.75,90.4804,91.54,1144583,0
2017-04-18,91.13,92.28,91.13,91.58,506744,0
2017-04-19,92.08,93.79,91.7,93.41,952914,0
2017-04-20,94.32,97.4,94.11,97.05,1077427,0
2017-04-21,96.56,97.71,96.27,97.54,814695,0
2017-04-24,98.5,98.76,96.82,97.86,724708,0
2017-04-25,98.26,98.75,97.19,97.71,708726,0
2017-04-26,97.94,98.98,97.21,97.74,749464,0
2017-04-27,98.06,98.76,97.41,98.58,413161,0
2017-04-28,98.84,99.34,98.05,98.92,607983,0
2017-05-01,99.04,99.61,97.8,98.15,723601,0
2017-05-02,98.41,100.5,97.72,100.35,798505,0
2017-05-03,100.44,100.44,98.76,99.78,600654,0
2017-05-04,100.02,100.02,98.54,99.86,547788,0
2017-05-05,100.19,101.63,99.67,101.54,459879,0
2017-05-08,101.65,102.32,99.99,100.62,617122,0
2017-05-09,100.65,101.83,100.52,101.21,445844,0
2017-05-10,101.05,104.07,100.615,103.96,533538,0
2017-05-11,103.01,103.62,101.37,102.94,604634,0
2017-05-12,102.8,102.9,99.25,99.39,871741,0
2017-05-15,99.32,100.28,97.04,97.6,1765642,0
2017-05-16,95.29,96.01,92.51,94.5,2528047,0
2017-05-17,94.11,94.63,93.34,94.07,1224185,0
2017-05-18,94.47,94.85,93.03,93.15,906895,0
2017-05-19,94.24,96.5,93.76,94.74,1502272,0
2017-05-22,95,96.16,94.47,96.07,979631,0
2017-05-23,95.98,97.06,95.08,95.9,990032,0
2017-05-24,96,96.015,93.59,94.01,1269497,0
2017-05-25,95.4,100.6,94.45,98.62,3568294,0
2017-05-26,98.97,98.97,94.35,96.32,1937066,0
2017-05-30,96,97.37,95.85,96.27,1083317,0
2017-05-31,96.47,97.92,95.51,97.85,991986,0
2017-06-01,97.84,99.5,97.26,98.8,1034395,0
2017-06-02,98.99,101.48,98.99,100.13,1548002,0
2017-06-05,100,100.97,99.68,100.8,721542,0
2017-06-06,100.42,101.1,99.54,100.95,911310,0
2017-06-07,101.51,102,100.07,100.21,768761,0
2017-06-08,100.21,100.845,99.2,100.02,769845,0
2017-06-09,100.37,100.37,98.82,99.57,728981,0
2017-06-12,99.13,99.79,97.38,98.03,963879,0
2017-06-13,98.38,99.74,97.96,99.24,797366,0
2017-06-14,98.96,98.96,96.8077,97.56,1085538,0
2017-06-15,97.22,98.07,95.79,97.39,497791,0
2017-06-16,96.68,96.9,95.3416,96.24,640312,0
2017-06-19,96.36,97.4,95.03,97.1,632346,0
2017-06-20,97.27,97.65,93.83,94.01,938505,0
2017-06-21,93.98,93.98,89.04,89.49,1843082,0
2017-06-22,89.89,89.89,83.95,84.37,3505488,0
2017-06-23,84.07,87.1,80.87,86.41,3531503,0
2017-06-26,86.5,88.88,86.45,88.68,2528174,0
2017-06-27,87.56,90.53,87.09,89.64,2325539,0
2017-06-28,89.34,92.3,87.65,91.59,1795005,0
2017-06-29,91.58,93.48,91.02,91.83,1639336,0
2017-06-30,92,92.62,91.79,91.99,883158,0
2017-07-03,92.61,94.19,92.5,93.12,535387,0
2017-07-05,93.03,93.22,88.66,88.9,1661615,0
2017-07-06,88.01,89.6,87.38,88.22,1591063,0
2017-07-07,88.5,91.48,88.5,90.42,1009194,0
2017-07-10,89.8,90.43,87.44,88,1110709,0
2017-07-11,88.34,89.45,87.28,87.29,1255786,0
2017-07-12,87.96,89.4,87.3,88.99,879796,0
2017-07-13,89.08,89.7,88.48,88.67,1205062,0
2017-07-14,89.12,89.98,88.59,89.18,681852,0
2017-07-17,88.89,91.0606,88.89,89.8,893376,0
2017-07-18,89.33,90.14,87.61,88.56,781169,0
2017-07-19,89.06,90.73,88.96,90.47,654088,0
2017-07-20,90.9,90.9,86.88,87.49,1422955,0
2017-07-21,86.94,87.78,84.48,85.69,2423837,0
2017-07-24,85.46,85.83,84.4,84.82,1314493,0
2017-07-25,85.07,87.21,84.54,86.83,1109446,0
2017-07-26,86.81,87.98,85.84,87.14,663172,0
2017-07-27,87.23,87.64,85.97,87.03,753457,0
2017-07-28,86.74,87.3,85.16,85.78,737260,0
2017-07-31,85.99,87.48,84.21,87.03,2305378,0
2017-08-01,87.77,89.45,86.78,88.23,1133877,0
2017-08-02,85.76,86.13,83.875,85.05,1489301,0
2017-08-03,84.6,86.29,84.2,86.06,1236304,0
2017-08-04,86.11,86.59,84.92,85.51,817321,0
2017-08-07,86.01,88.11,85.26,87,868296,0
2017-08-08,87.75,89.95,87.07,87.26,1214932,0
2017-08-09,86.56,86.88,85.35,86.03,930640,0
2017-08-10,85.17,85.44,83.28,83.8,1484353,0
2017-08-11,83.33,85.36,83.08,85.01,894653,0
2017-08-14,85.91,86.64,83.325,83.45,1582274,0
2017-08-15,83.05,83.05,79.07,80.27,2496610,0
2017-08-16,80.88,83.48,80.49,82.78,1973408,0
2017-08-17,81.98,82.88,81.08,81.23,1228586,0
2017-08-18,82.68,86.02,82.65,84.79,2556819,0
2017-08-21,84.78,85.345,83.9,84.37,2153061,0
2017-08-22,85.09,88.24,84.86,86.38,1460487,0
2017-08-23,86.3,86.7199,84.59,84.95,1701936,0
2017-08-24,91.4,92.78,85.49,86.11,5042228,0
2017-08-25,86.63,88.57,86.12,88.05,2438654,0
2017-08-28,88.31,88.48,86.57,87.2,1107867,0
2017-08-29,86.32,86.9,84.5,84.76,1162721,0
2017-08-30,84.73,86.62,84.39,85.95,1061142,0
2017-08-31,85.83,87.69,84.73,87.13,1747867,0
2017-09-01,87.52,89.33,87.49,87.78,754301,0
2017-09-05,87.44,88.94,87.27,87.91,834802,0
2017-09-06,88.2,88.63,87.59,88.05,643828,0
2017-09-07,88.25,89.31,87.8,88.5,1002734,0
2017-09-08,88.39,88.99,87.54,88.01,980510,0
2017-09-11,88.03,88.37,87.38,87.71,1056565,0
2017-09-12,88.05,89.645,87.91,89.48,822051,0
2017-09-13,89.4,92.08,89.4,90.81,1454866,0
2017-09-14,91.44,92.67,90.27,90.87,697242,0
2017-09-15,91.19,91.81,89.79,90.13,1097414,0
2017-09-18,90.44,90.5938,88.93,89.32,1347376,0
2017-09-19,89.48,90.03,88.93,89.38,560291,0
2017-09-20,89.1,89.7,88.85,89.42,1146046,0
2017-09-21,89.42,89.94,89,89.67,415243,0
2017-09-22,89.38,89.96,88.95,89.78,734887,0
2017-09-25,89.77,92.1901,89.69,91.79,953963,0
2017-09-26,91.9,92.16,90.695,91.71,477636,0
2017-09-27,91.92,94.67,91.92,94.27,822185,0
2017-09-28,93.79,95.71,93.79,95,760505,0
2017-09-29,95.61,96.63,94.98,95.46,1638465,0
2017-10-02,95.54,95.54,93.59,94.68,799331,0
2017-10-03,94.77,95.29,94.01,95.11,584943,0
2017-10-04,95.17,95.52,94.44,94.56,766346,0
2017-10-05,94.4,94.47,93.09,94.38,865779,0
2017-10-06,93.82,94.54,92.82,93.15,1155087,0
2017-10-09,93.67,93.67,91.22,91.96,767505,0
2017-10-10,92.05,92.82,91.3,92.39,583099,0
2017-10-11,92.41,92.86,91.43,92.57,615910,0
2017-10-12,92.68,92.68,89.67,90.33,962109,0
2017-10-13,90.12,90.39,88.35,89.1,998307,0
2017-10-16,88.71,89.215,87.2,88.43,1016499,0
2017-10-17,88.45,89.36,87.6,88.8,673532,0
2017-10-18,88.99,89.69,88.52,89.32,509886,0
2017-10-19,89.1,89.32,88.58,89.03,786456,0
2017-10-20,88.8,89.5591,88.17,88.54,1296103,0
2017-10-23,88.49,91.73,88.49,90.09,1016669,0
2017-10-24,89.92,90.22,88.83,89.12,806537,0
2017-10-25,88.83,89.55,87.73,88.98,593709,0
2017-10-26,88.89,91.715,88.89,90.45,772840,0
2017-10-27,89.67,91.35,88.77,90.87,872199,0
2017-10-30,90.15,90.15,88.64,89,1012784,0
2017-10-31,93.38,96.7,93,93.89,1975593,0
2017-11-01,94.86,96.48,94.15,95.35,1298826,0
2017-11-02,95.53,98.38,95.5,98.12,1273092,0
2017-11-03,97.59,97.96,96.69,97.77,1216701,0
2017-11-06,98.13,101.63,98.02,98.61,1655192,0
2017-11-07,98.57,98.57,96.37,97.28,791675,0
2017-11-08,97.29,98.42,96.7,97.51,696672,0
2017-11-09,96.78,100.3,96.04,98.73,942487,0
2017-11-10,99.08,100.07,97.88,98.3,893035,0
