Date,Open,High,Low,Close,Volume,OpenInt
2011-12-21,20.76,21,20.17,20.3,3922009,0
2011-12-22,20.3,20.49,20.01,20.3,3468649,0
2011-12-23,20.4,20.72,20.17,20.71,2235414,0
2011-12-27,20.81,21.25,20.66,21.01,5774208,0
2011-12-28,21.03,21.27,20.49,20.54,3363155,0
2011-12-29,20.63,20.91,20.37,20.86,2296642,0
2011-12-30,20.84,20.96,20.58,20.6,2027126,0
2012-01-03,21.05,21.45,21.02,21.3,4859443,0
2012-01-04,21.19,21.19,20.26,20.29,7479339,0
2012-01-05,20.4,20.81,20.16,20.53,5057677,0
2012-01-06,20.47,20.59,19.64,19.67,7231292,0
2012-01-09,19.91,19.97,19.08,19.42,11974502,0
2012-01-10,19.58,19.76,19.38,19.46,6737771,0
2012-01-11,19.37,19.52,19.19,19.38,6786337,0
2012-01-12,19.56,19.83,19.33,19.51,5889681,0
2012-01-13,19.27,19.34,17.95,18.04,18690375,0
2012-01-17,18.16,18.23,17.56,17.74,16483417,0
2012-01-18,17.77,18.28,17.7,18.26,7761965,0
2012-01-19,18.25,18.4,16.85,17.54,19893972,0
2012-01-20,18.01,18.24,17.63,17.93,11216570,0
2012-01-23,18,18.18,17.89,17.98,8974131,0
2012-01-24,17.98,18.19,17.5,17.94,9789448,0
2012-01-25,17.78,18.14,17.54,18.04,6058804,0
2012-01-26,18.13,18.43,17.59,17.66,6248106,0
2012-01-27,17.51,18.34,17.5,18.14,6775553,0
2012-01-30,18,18.08,17.8,18.03,5827927,0
2012-01-31,18.15,18.81,18.06,18.58,10793989,0
2012-02-01,18.67,18.7,18.1,18.44,9540127,0
2012-02-02,19.77,20.64,19.4,19.57,25830148,0
2012-02-03,19.77,19.96,19.15,19.24,11070385,0
2012-02-06,19.11,19.31,18.92,19,9440798,0
2012-02-07,18.97,19.01,18.41,18.49,10034752,0
2012-02-08,18.6,18.76,18.21,18.24,10336355,0
2012-02-09,17.9,18.19,17.52,17.87,16375666,0
2012-02-10,17.16,17.5,16.73,17.42,15862189,0
2012-02-13,17.48,17.74,17.31,17.49,6975354,0
2012-02-14,17.38,17.67,17.36,17.66,6294970,0
2012-02-15,17.6,18,17.44,17.75,6724384,0
2012-02-16,17.85,17.96,17.5,17.77,5611966,0
2012-02-17,17.75,17.86,17.28,17.47,8171674,0
2012-02-21,17.56,17.63,17.13,17.22,5185764,0
2012-02-22,17.25,17.36,17.09,17.13,4524184,0
2012-02-23,17.16,17.31,17.07,17.19,3253946,0
2012-02-24,17.2,17.33,16.83,16.93,7956589,0
2012-02-27,16.83,17.12,16.61,16.81,5664949,0
2012-02-28,16.83,16.9,16.64,16.71,5609470,0
2012-02-29,16.68,16.75,16.28,16.33,8730143,0
2012-03-01,16.34,16.71,16.05,16.69,12828208,0
2012-03-02,16.65,17.02,16.61,16.78,9665413,0
2012-03-05,16.72,16.85,16.31,16.49,5933885,0
2012-03-06,16.28,16.51,16.19,16.44,6873309,0
2012-03-07,16.42,16.57,16.24,16.51,4569854,0
2012-03-08,16.64,17.7,16.36,17.4,19118192,0
2012-03-09,17.43,17.66,17,17.26,9313317,0
2012-03-12,17.27,17.41,16.62,16.84,7917967,0
2012-03-13,16.95,17.29,16.76,17.28,5749354,0
2012-03-14,17.19,17.27,16.46,16.5,10552496,0
2012-03-15,16.48,16.87,16.46,16.71,6072434,0
2012-03-16,16.78,17.5,16.65,17.46,10160912,0
2012-03-19,17.36,17.4,17.11,17.17,6390636,0
2012-03-20,17.03,17.1,16.68,17.01,4776424,0
2012-03-21,17.01,17.18,16.89,16.92,4448087,0
2012-03-22,16.8,17.12,16.74,16.96,4744565,0
2012-03-23,17.02,17.15,16.81,16.86,2905417,0
2012-03-26,17.03,17.05,16.81,17,3315809,0
2012-03-27,17.25,17.64,16.99,17.02,4394432,0
2012-03-28,16.98,17.1,16.49,16.79,6392278,0
2012-03-29,16.67,16.88,16.29,16.49,6694469,0
2012-03-30,16.56,16.78,16.43,16.49,4034994,0
2012-04-02,16.48,16.79,16.27,16.71,4286702,0
2012-04-03,16.77,16.87,16.59,16.65,5752780,0
2012-04-04,16.51,16.65,16.23,16.26,3841361,0
2012-04-05,16.21,16.43,16.15,16.2,2566032,0
2012-04-09,16.07,16.15,15.9,15.9,4146638,0
2012-04-10,15.81,15.97,15.36,15.55,9477076,0
2012-04-11,15.66,15.98,15.59,15.89,4622730,0
2012-04-12,15.88,16.54,15.8,16.52,5970913,0
2012-04-13,16.39,16.53,16.12,16.18,3581959,0
2012-04-16,16.21,16.3,15.18,15.21,9772289,0
2012-04-17,15.38,15.63,15.26,15.28,6945593,0
2012-04-18,15.21,15.36,14.87,15.07,5783402,0
2012-04-19,15.02,15.31,14.7,14.76,5767127,0
2012-04-20,14.82,15.07,14.65,14.93,7463684,0
2012-04-23,14.7,15,14.48,14.87,5675717,0
2012-04-24,14.88,14.93,14.72,14.88,6192087,0
2012-04-25,14.97,15.08,14.8,15.01,4335618,0
2012-04-26,15.76,16.1,15.34,15.93,12914487,0
2012-04-27,15.92,16.03,15.25,15.32,7755194,0
2012-04-30,15.24,15.55,15.16,15.38,3630833,0
2012-05-01,15.35,15.65,15.24,15.54,4507629,0
2012-05-02,15.49,16.02,15.25,15.87,8072385,0
2012-05-03,15.83,16.06,15.6,15.67,8903077,0
2012-05-04,15.48,15.61,15.06,15.12,6822873,0
2012-05-07,15.37,15.38,14.74,15.13,10397702,0
2012-05-08,14.25,14.69,13.83,14.48,21560780,0
2012-05-09,14.32,14.33,14.01,14.12,12559209,0
2012-05-10,14.29,14.77,14.23,14.71,10676630,0
2012-05-11,14.62,15,14.55,14.57,7984073,0
2012-05-14,14.42,14.56,14.33,14.38,5167441,0
2012-05-15,14.51,14.7,14.24,14.31,5273280,0
2012-05-16,14.44,14.75,14.35,14.41,7166748,0
2012-05-17,14.39,14.59,14.22,14.24,4801432,0
2012-05-18,14.24,14.41,14,14.1,7627588,0
2012-05-21,14.1,14.43,13.95,14.38,6837361,0
2012-05-22,14.36,14.59,14.16,14.26,5576397,0
2012-05-23,14.11,14.73,14,14.69,5140556,0
2012-05-24,14.65,14.67,14.11,14.22,3577372,0
2012-05-25,14.2,14.36,14.08,14.22,2696969,0
2012-05-29,14.32,14.63,14.25,14.38,3477595,0
2012-05-30,14.22,14.27,13.97,14.15,3935434,0
2012-05-31,14.14,14.15,13.61,13.62,7312557,0
2012-06-01,13.37,13.48,13.05,13.12,7443325,0
2012-06-04,13.13,13.33,12.86,13.07,3585715,0
2012-06-05,12.99,13.36,12.96,13.14,4150362,0
2012-06-06,13.28,13.75,13.22,13.71,4502891,0
2012-06-07,13.83,13.89,13.31,13.42,5191638,0
2012-06-08,13.41,13.59,13.28,13.47,3073949,0
2012-06-11,13.54,13.59,12.79,12.82,6166922,0
2012-06-12,12.91,13.01,12.7,12.79,6286022,0
2012-06-13,12.75,12.82,12.2,12.29,8654103,0
2012-06-14,12.34,12.46,12.24,12.32,5411122,0
2012-06-15,12.31,12.49,12.22,12.44,9771020,0
2012-06-18,12.27,12.54,12.22,12.43,3297837,0
2012-06-19,12.49,12.71,12.4,12.67,4005185,0
2012-06-20,12.64,12.79,12.54,12.66,3287946,0
2012-06-21,12.66,12.68,11.98,12,4727796,0
2012-06-22,11.67,12.36,11.67,12.26,14252866,0
2012-06-25,12.07,12.19,11.79,12.12,4755143,0
2012-06-26,12.09,12.2,11.93,11.97,3426937,0
2012-06-27,12,12.18,11.88,12.11,3131331,0
2012-06-28,12.01,12.1,11.74,11.89,2644012,0
2012-06-29,12.12,12.37,11.93,12.35,6509410,0
2012-07-02,12.36,12.38,12.05,12.28,3262831,0
2012-07-03,12.26,12.6,12.255,12.59,1484495,0
2012-07-05,12.54,12.6,12.37,12.39,2069418,0
2012-07-06,12.27,12.34,11.84,12.02,2495318,0
2012-07-09,12.02,12.08,11.69,11.94,3667181,0
2012-07-10,12.03,12.14,11.5,11.59,2989385,0
2012-07-11,11.62,11.75,11.52,11.68,2752804,0
2012-07-12,11.72,11.9,11.35,11.59,4703100,0
2012-07-13,11.62,11.76,11.6,11.71,2580091,0
2012-07-16,11.67,11.69,11.49,11.53,3752300,0
2012-07-17,11.59,11.62,11.28,11.36,3137442,0
2012-07-18,11.34,11.61,11.312,11.5,6397671,0
2012-07-19,11.55,12.39,11.53,12.27,6431076,0
2012-07-20,12.22,12.23,11.93,11.98,4306455,0
2012-07-23,11.72,11.96,11.6,11.82,4126995,0
2012-07-24,11.78,11.96,11.46,11.54,3013965,0
2012-07-25,11.52,11.57,11.29,11.51,3414406,0
2012-07-26,11.6,11.76,10.86,10.95,10637812,0
2012-07-27,11.04,11.48,10.93,11.41,11198467,0
2012-07-30,11.29,11.4,11.11,11.23,5408620,0
2012-07-31,11.1,11.33,10.77,11.02,8570213,0
2012-08-01,11.5,11.88,10.81,11.68,15327881,0
2012-08-02,11.4,11.75,11.27,11.37,7875350,0
2012-08-03,11.54,12.06,11.51,11.97,7498595,0
2012-08-06,12.02,12.29,12.01,12.2,4564802,0
2012-08-07,12.24,12.87,12.24,12.79,9081666,0
2012-08-08,12.72,12.96,12.69,12.94,7959666,0
2012-08-09,12.91,13.16,12.86,13.12,7442881,0
2012-08-10,13.11,13.13,12.95,13.08,3851764,0
2012-08-13,13.11,13.115,12.74,12.87,4047511,0
2012-08-14,13.02,13.06,12.65,12.71,3288387,0
2012-08-15,12.71,13.15,12.63,13.09,4252320,0
2012-08-16,14.31,14.39,13.62,13.81,19948295,0
2012-08-17,13.95,14,13.69,13.77,5952561,0
2012-08-20,13.69,13.73,13.3,13.56,4627657,0
2012-08-21,13.62,13.645,13.37,13.56,5315484,0
2012-08-22,13.48,13.73,13.39,13.44,4132264,0
2012-08-23,13.37,13.39,13.08,13.25,4641976,0
2012-08-24,13.25,13.44,13.12,13.33,3884212,0
2012-08-27,13.33,13.35,12.9,12.93,4121834,0
2012-08-28,13.02,13.09,12.79,12.83,4088421,0
2012-08-29,12.9,13.01,12.64,12.85,2781181,0
2012-08-30,12.8,13.12,12.7,13,4421538,0
2012-08-31,12.72,13.53,12.57,13.33,8415877,0
2012-09-04,13.22,13.29,12.72,13.03,5392355,0
2012-09-05,12.91,13.2,12.87,13.14,3669795,0
2012-09-06,13.33,13.94,13.23,13.63,8820865,0
2012-09-07,13.65,14.05,13.54,14.04,6337693,0
2012-09-10,13.96,14.02,13.7,13.84,5765865,0
2012-09-11,13.75,13.91,13.75,13.81,6299095,0
2012-09-12,13.91,14.18,13.73,13.99,9692802,0
2012-09-13,13.99,14.33,13.87,14.24,5249161,0
2012-09-14,14.21,14.64,14.21,14.5,8742981,0
2012-09-17,14.5,14.51,14.07,14.21,3596100,0
2012-09-18,14.26,14.26,13.88,14,3780135,0
2012-09-19,14.1,14.1,13.86,13.93,3838228,0
2012-09-20,13.89,13.96,13.35,13.48,7351419,0
2012-09-21,13.59,13.68,13.1,13.24,6691248,0
2012-09-24,13.11,13.36,13.01,13.31,7611176,0
2012-09-25,13.34,13.4,12.67,12.68,6871877,0
2012-09-26,12.42,12.85,12.125,12.6,7146100,0
2012-09-27,12.67,12.93,12.67,12.78,6531857,0
2012-09-28,12.69,12.72,12.45,12.69,4994331,0
2012-10-01,12.73,12.855,12.33,12.35,4965063,0
2012-10-02,12.41,12.69,12.35,12.65,4877539,0
2012-10-03,12.7,12.89,12.61,12.85,5393926,0
2012-10-04,12.81,13.05,12.66,13.03,5454537,0
2012-10-05,13.05,13.17,12.862,12.95,4357268,0
2012-10-08,12.86,13.07,12.85,12.98,3074264,0
2012-10-09,13.01,13.12,12.92,13.005,4680771,0
2012-10-10,12.98,13.045,12.82,12.89,5503222,0
2012-10-11,12.92,13.11,12.85,13.05,4548452,0
2012-10-12,13.14,13.43,13.03,13.41,5363549,0
2012-10-15,13.51,13.72,13.27,13.69,4213411,0
2012-10-16,13.73,13.98,13.67,13.98,4279232,0
2012-10-17,13.61,13.98,13.61,13.87,4174846,0
2012-10-18,13.83,13.93,13.67,13.83,3522850,0
2012-10-19,13.75,13.79,13,13.08,6062300,0
2012-10-22,13.14,13.3,12.89,13.05,5551599,0
2012-10-23,12.88,13.1,12.68,12.77,4982122,0
2012-10-24,12.84,12.94,12.35,12.42,7540258,0
2012-10-25,12.52,12.64,12.08,12.21,6965431,0
2012-10-26,11.97,12.12,11.8,11.91,5942884,0
2012-10-31,11.91,12.4,11.9,12.35,7836431,0
2012-11-01,12.35,13.03,12.28,13,6895800,0
2012-11-02,13.04,13.1,12.88,12.986,6571964,0
2012-11-05,12.96,13.2,12.95,13.2,5539201,0
2012-11-06,13.28,13.88,13.2,13.76,7097046,0
2012-11-07,13.57,13.65,13.37,13.441,7272974,0
2012-11-08,13.31,13.5,12.91,12.91,4731533,0
2012-11-09,12.93,13.14,12.88,12.89,4648881,0
2012-11-12,12.98,13.105,12.85,13.02,2176651,0
2012-11-13,12.91,13.05,12.89,12.98,3266328,0
2012-11-14,13.01,13.11,12.73,12.75,3457850,0
2012-11-15,12.78,13.1,12.72,13.05,5084587,0
2012-11-16,13.15,13.21,12.92,13.05,5742000,0
2012-11-19,13.22,13.79,13.11,13.71,5432357,0
2012-11-20,13.63,13.88,13.59,13.86,4626887,0
2012-11-21,13.77,14.12,13.72,13.97,5011091,0
2012-11-23,13.99,14.45,13.955,14.37,2694538,0
2012-11-26,14.27,14.67,14.26,14.6,5662549,0
2012-11-27,14.56,14.87,14.37,14.735,5594951,0
2012-11-28,14.78,15.05,14.51,15.03,5355237,0
2012-11-29,15.23,15.32,14.97,15.03,6655628,0
2012-11-30,15.06,15.1,14.77,14.81,4638029,0
2012-12-03,14.87,14.94,14.49,14.53,4944912,0
2012-12-04,14.53,14.57,14.24,14.44,3894558,0
2012-12-05,14.58,14.83,14.5,14.63,4915256,0
2012-12-06,14.66,14.83,14.58,14.82,3917935,0
2012-12-07,14.83,14.95,14.65,14.84,3678066,0
2012-12-10,14.72,15.05,14.72,14.82,3514091,0
2012-12-11,14.9,15.21,14.88,15.15,8978370,0
2012-12-12,15.17,15.41,15.17,15.33,5259882,0
2012-12-13,15.36,15.47,15.18,15.25,2907300,0
2012-12-14,15.18,15.41,15.09,15.3,3272435,0
2012-12-17,15.32,15.47,15.21,15.42,4600457,0
2012-12-18,15.37,15.5,14.77,14.91,6966889,0
2012-12-19,15,15.08,14.36,14.4,5953140,0
2012-12-20,14.46,14.46,13.76,13.94,8262666,0
2012-12-21,13.74,13.97,13.405,13.89,24121106,0
2012-12-24,13.88,14.2,13.87,14.11,2927982,0
2012-12-26,14.13,14.26,14.06,14.16,3511941,0
2012-12-27,14.09,14.25,13.78,14.02,4006231,0
2012-12-28,13.88,14.03,13.79,13.92,2164218,0
2012-12-31,13.89,14.55,13.83,14.52,7190777,0
2013-01-02,14.77,14.93,14.38,14.55,7063781,0
2013-01-03,14.6,14.81,14.51,14.74,3664575,0
2013-01-04,14.76,14.95,14.7,14.88,3348415,0
2013-01-07,14.26,14.6,14.26,14.45,3863290,0
2013-01-08,14.24,14.3,13.77,13.77,5110089,0
2013-01-09,13.78,13.85,13.57,13.7,3892445,0
2013-01-10,13.8,14.01,13.75,14,3207848,0
2013-01-11,13.7,14.33,13.29,14.24,6496774,0
2013-01-14,14.23,14.495,14.15,14.43,4188688,0
2013-01-15,14.3,14.62,14.17,14.61,2535339,0
2013-01-16,14.59,14.77,14.405,14.6,2529832,0
2013-01-17,14.66,14.8,14.47,14.51,3157309,0
2013-01-18,14.55,14.72,14.4,14.46,3183653,0
2013-01-22,14.46,14.49,14.31,14.43,3284757,0
2013-01-23,14.52,14.61,13.99,14.05,4998400,0
2013-01-24,14.06,14.36,14.02,14.26,4638480,0
2013-01-25,14.31,14.92,14.31,14.77,3965939,0
2013-01-28,14.98,15.095,14.65,15.04,8397011,0
2013-01-29,15,15.18,14.82,14.95,5391504,0
2013-01-30,14.94,15.48,14.94,15.08,8508648,0
2013-01-31,14.63,16.18,14.62,15.73,12873009,0
2013-02-01,15.45,16.25,15.44,16.19,9353695,0
2013-02-04,16.02,16.19,15.939,16,3720122,0
2013-02-05,16.25,17.25,16.16,16.89,11243991,0
2013-02-06,17.17,17.18,16.8,16.88,5423868,0
2013-02-07,16.91,17.03,16.72,16.87,3101000,0
2013-02-08,17.05,17.505,16.86,17.37,4846238,0
2013-02-11,17.3,17.6,17.13,17.41,4414898,0
2013-02-12,17.38,17.58,17.28,17.54,4443470,0
2013-02-13,17.39,17.55,17.06,17.17,5300187,0
2013-02-14,17.13,17.36,16.98,17.15,5670436,0
2013-02-15,17.15,17.18,16.83,16.97,5481025,0
2013-02-19,17.06,17.75,17,17.585,4936238,0
2013-02-20,17.51,17.75,17.45,17.48,5319875,0
2013-02-21,17.65,17.92,17.16,17.64,10889853,0
2013-02-22,17.67,17.87,17.67,17.81,3526120,0
2013-02-25,17.84,18.03,17.69,17.7,5689852,0
2013-02-26,17.76,17.82,17.45,17.69,4559987,0
2013-02-27,17.65,18.2,17.41,18.12,5373351,0
2013-02-28,17.59,18,17.52,17.53,7160430,0
2013-03-01,17.53,18.08,17.42,18.04,5916742,0
2013-03-04,17.97,18.3,17.93,18.2,4846642,0
2013-03-05,18.34,18.9,18.3,18.51,4899017,0
2013-03-06,18.63,18.87,18.448,18.62,3182505,0
2013-03-07,18.56,18.94,18.44,18.71,4026345,0
2013-03-08,18.75,18.82,18.48,18.58,3831286,0
2013-03-11,18.58,19.51,18.58,19.13,7736128,0
2013-03-12,19.06,19.25,18.99,19.25,3947990,0
2013-03-13,19.04,19.15,18.79,18.94,5548000,0
2013-03-14,19.07,19.36,18.95,19.34,3483409,0
2013-03-15,19.33,19.34,18.87,18.88,5657897,0
2013-03-18,18.7,18.76,18.42,18.71,5077729,0
2013-03-19,18.71,18.85,16.93,17.15,20064668,0
2013-03-20,17.18,17.41,17.08,17.34,5451115,0
2013-03-21,17.58,17.99,17.54,17.7,5885839,0
2013-03-22,17.68,18.03,17.68,17.97,4712394,0
2013-03-25,18.12,18.14,17.51,17.56,4829193,0
2013-03-26,18.11,18.15,17.69,17.77,4608114,0
2013-03-27,17.76,17.83,17.47,17.79,2673531,0
2013-03-28,17.63,17.73,17.39,17.7,6487310,0
2013-04-01,17.7,18.02,17.61,17.915,4288548,0
2013-04-02,17.75,17.94,17.43,17.545,3959783,0
2013-04-03,17.55,17.59,17.19,17.24,4527809,0
2013-04-04,17.33,17.39,17.11,17.25,4305693,0
2013-04-05,17.12,17.37,17,17.35,2641027,0
2013-04-08,17.34,17.38,16.98,17.27,2771316,0
2013-04-09,17.36,17.51,17.24,17.45,1778421,0
2013-04-10,17.42,17.84,17.28,17.8,4119422,0
2013-04-11,17.96,17.96,17.6,17.63,3190211,0
2013-04-12,17.53,17.61,17.34,17.58,2168739,0
2013-04-15,17.5,17.6,16.9,16.91,4217961,0
2013-04-16,17.1,17.47,16.87,17.37,4365903,0
2013-04-17,17.16,17.31,16.84,17.01,4159696,0
2013-04-18,17,17.1,16.75,16.94,2282306,0
2013-04-19,16.88,17.145,16.645,17.09,2654259,0
2013-04-22,17.1,17.37,16.76,17.28,3144539,0
2013-04-23,17.35,17.59,17.14,17.42,1983835,0
2013-04-24,17.46,17.86,17.42,17.8,2526264,0
2013-04-25,17.86,18.06,17.79,17.94,3347249,0
2013-04-26,17.96,18.12,17.855,17.88,3222285,0
2013-04-29,17.9,18,17.71,17.77,2115964,0
2013-04-30,17.77,17.79,17.36,17.61,2694286,0
2013-05-01,17.59,17.65,17.16,17.3,2412031,0
2013-05-02,17.39,17.54,17.15,17.54,2446045,0
2013-05-03,17.69,18.13,17.675,17.955,6220540,0
2013-05-06,17.67,18.31,17.62,18.29,4308583,0
2013-05-07,18.85,18.85,18.05,18.41,8060189,0
2013-05-08,19.8,21.68,19.8,21.56,22314428,0
2013-05-09,21.04,21.89,20.95,21.64,11089051,0
2013-05-10,21.5,22.57,21.45,22.48,9279180,0
2013-05-13,22.27,22.48,21.45,21.74,7215037,0
2013-05-14,21.8,22.43,21.78,22.41,4407575,0
2013-05-15,22.04,22.84,22.02,22.64,4810135,0
2013-05-16,22.6,22.7,22,22.02,4394143,0
2013-05-17,21.75,22.35,21.5,22.21,5621004,0
2013-05-20,22,22.33,21.765,21.79,4693441,0
2013-05-21,21.63,22.59,21.58,21.97,6469854,0
2013-05-22,22.13,22.77,21.68,21.75,6620496,0
2013-05-23,21.59,22.7,21.5,22.65,5806021,0
2013-05-24,22.27,22.98,22.26,22.77,6060983,0
2013-05-28,22.99,23.53,22.77,23.26,6106347,0
2013-05-29,23.24,23.48,22.96,23.155,4520888,0
2013-05-30,23.04,23.54,23.03,23.35,3288222,0
2013-05-31,23.19,23.59,22.99,22.99,4525907,0
2013-06-03,23.01,23.11,22.51,22.99,3861696,0
2013-06-04,22.85,23.13,22.54,22.72,4815387,0
2013-06-05,22.76,23,22.565,22.88,3446720,0
2013-06-06,22.83,23.28,22.71,23.28,3555911,0
2013-06-07,23.5,23.66,23.23,23.61,3476129,0
2013-06-10,23.6,23.66,22.8,22.87,3780531,0
2013-06-11,22.74,23.31,22.54,22.6,3851872,0
2013-06-12,22.79,22.91,21.43,21.54,6642906,0
2013-06-13,21.53,21.65,20.95,21.49,7727634,0
2013-06-14,21.49,22.03,21.45,21.81,3587820,0
2013-06-17,21.84,22.75,21.84,22.43,4715583,0
2013-06-18,22.42,23.09,22.42,23.03,4485502,0
2013-06-19,22.96,23.21,22.83,22.84,3879101,0
2013-06-20,22.61,22.77,22.14,22.15,3922831,0
2013-06-21,22.15,22.66,21.75,21.975,5704209,0
2013-06-24,21.89,21.94,21.33,21.61,3102549,0
2013-06-25,21.85,22.02,21.56,21.78,2307022,0
2013-06-26,22.08,22.11,21.65,21.79,2625821,0
2013-06-27,21.96,22.59,21.941,22.21,2949034,0
2013-06-28,21.93,23.12,21.93,22.99,7366852,0
2013-07-01,22.89,23.39,22.87,23.18,3606588,0
2013-07-02,23.2,23.54,22.99,23.52,3334654,0
2013-07-03,23.28,23.56,23.19,23.306,2066138,0
2013-07-05,23.5,23.88,23.318,23.83,1894248,0
2013-07-08,23.88,23.99,23.17,23.54,3816703,0
2013-07-09,23.73,23.86,23.4,23.565,2352505,0
2013-07-10,23.51,23.91,23.34,23.9,3339726,0
2013-07-11,24.1,24.3,23.65,24.27,3735628,0
2013-07-12,24.25,24.49,23.98,24.32,2703000,0
2013-07-15,24.25,24.36,23.98,24.19,4182490,0
2013-07-16,24.1,24.385,24.059,24.19,2719789,0
2013-07-17,24.3,24.3,23.39,23.81,4703358,0
2013-07-18,23.9,24.45,23.85,24.16,2215989,0
2013-07-19,24.17,24.35,23.75,24.265,1881646,0
2013-07-22,24.46,24.46,23.9,24.01,3073018,0
2013-07-23,24.43,24.43,23.8,23.83,3743862,0
2013-07-24,25.22,26.98,25.21,25.41,15658127,0
2013-07-25,25.26,25.45,24.51,24.64,5763908,0
2013-07-26,24.38,25.94,24.35,25.82,6656004,0
2013-07-29,25.41,25.86,25.35,25.48,3011211,0
2013-07-30,25.77,26.53,25.54,26.07,7516190,0
2013-07-31,26,26.42,25.93,26.12,4137048,0
2013-08-01,26.33,26.67,26.07,26.53,4938567,0
2013-08-02,26.65,26.65,26.14,26.57,3641446,0
2013-08-05,26.41,26.89,26.16,26.53,2610056,0
2013-08-06,26.5,26.76,26.22,26.44,2271209,0
2013-08-07,26.24,26.52,26.04,26.34,2016396,0
2013-08-08,26.49,26.86,26.4,26.64,2816984,0
2013-08-09,26.49,26.85,26.49,26.65,1502078,0
2013-08-12,26.4,26.85,26.375,26.68,1554367,0
2013-08-13,26.7,26.77,26.42,26.55,1733132,0
2013-08-14,26.13,26.8,26.12,26.66,3318284,0
2013-08-15,26.61,26.75,26.441,26.48,3814732,0
2013-08-16,26.36,26.96,26.33,26.885,4219388,0
2013-08-19,26.74,27.07,26.52,26.57,3308688,0
2013-08-20,26.52,27.92,26.503,26.75,6261828,0
2013-08-21,26.58,26.88,26.32,26.66,3303694,0
2013-08-22,27,27.94,26.95,27.78,2959082,0
2013-08-23,27.97,28.13,27.83,27.97,3759264,0
2013-08-26,28.07,28.11,27.62,27.86,2932116,0
2013-08-27,27.49,27.77,26.96,26.99,4283709,0
2013-08-28,26.84,27.25,26.66,27.13,2145916,0
2013-08-29,27.13,27.7,27.04,27.57,2784850,0
2013-08-30,26.98,27.2,26.56,26.64,2997310,0
2013-09-03,27.03,27.64,27.03,27.36,3014145,0
2013-09-04,27.49,28,27.1,27.99,3311968,0
2013-09-05,27.77,28,27.64,27.68,1692026,0
2013-09-06,27.37,27.41,26.46,26.76,5234875,0
2013-09-09,26.93,27.37,26.64,27.11,3585366,0
2013-09-10,27.32,27.44,26.83,26.95,3072527,0
2013-09-11,26.91,27.05,26.26,26.71,4093107,0
2013-09-12,26.71,26.76,26.23,26.39,3597517,0
2013-09-13,26.54,27.18,26.52,26.67,3537299,0
2013-09-16,27.04,27.32,26.85,26.96,3677889,0
2013-09-17,26.87,27.75,26.64,27.6,4402677,0
2013-09-18,27.5,27.58,26.57,26.86,5299595,0
2013-09-19,27.06,27.24,26.73,26.975,2569627,0
2013-09-20,27.02,27.07,26.43,26.54,4580959,0
2013-09-23,26.43,26.7,26.18,26.19,3160012,0
2013-09-24,26.27,26.68,26.22,26.55,3311147,0
2013-09-25,26.54,26.89,26.26,26.6,1695600,0
2013-09-26,26.7,26.88,26.13,26.15,2884770,0
2013-09-27,26.07,26.24,25.55,25.95,4746776,0
2013-09-30,25.59,25.76,25.16,25.55,5139819,0
2013-10-01,25.69,26.54,25.55,26.42,5934184,0
2013-10-02,25.82,25.99,25.06,25.62,6100200,0
2013-10-03,25.65,25.76,25.05,25.08,3791300,0
2013-10-04,25.12,25.9,25.06,25.76,2814500,0
2013-10-07,25.24,25.6,25.12,25.25,3633000,0
2013-10-08,25.26,25.39,24.06,24.07,5554700,0
2013-10-09,24.18,24.28,23.68,24.15,4026800,0
2013-10-10,24.53,25.24,24.47,25.22,3843019,0
2013-10-11,25.21,25.29,24.62,24.72,4891431,0
2013-10-14,24.58,24.67,24.28,24.59,5349782,0
2013-10-15,24.35,24.65,23.94,23.97,6468823,0
2013-10-16,24.09,24.77,24.03,24.21,5756301,0
2013-10-17,23.95,24.57,23.94,24.53,4001200,0
2013-10-18,24.71,25.07,24.52,25.03,4125700,0
2013-10-21,25.1,25.24,24.47,24.5,4032800,0
2013-10-22,24.49,25.65,24,25.23,7725000,0
2013-10-23,25.22,25.25,24.41,24.61,3167600,0
2013-10-24,24.64,24.91,24.5,24.74,2648200,0
2013-10-25,24.87,25.15,24.57,24.75,2343900,0
2013-10-28,24.66,24.95,24.54,24.83,4083880,0
2013-10-29,24.97,25.08,23.95,24.13,6509150,0
2013-10-30,26.13,27.24,25.69,26,12936900,0
2013-10-31,25.85,26.98,25.7,26.25,9963769,0
2013-11-01,26.31,26.39,25.13,25.63,10725000,0
2013-11-04,25.67,25.85,25.36,25.73,4329400,0
2013-11-05,25.63,25.69,25.28,25.56,4449137,0
2013-11-06,25.71,25.88,25.57,25.74,3682100,0
2013-11-07,25.74,25.85,25.3,25.33,4928900,0
2013-11-08,25.36,25.94,25.15,25.7,3349500,0
2013-11-11,25.67,25.99,25.37,25.99,2643762,0
2013-11-12,25.95,26.63,25.8,26.44,4179485,0
2013-11-13,26.33,26.49,26.12,26.42,2754144,0
2013-11-14,26.39,26.45,25.77,25.96,2818000,0
2013-11-15,25.74,25.94,23.87,24.06,11144300,0
2013-11-18,24.15,24.58,23.97,24.12,7690600,0
2013-11-19,23.96,24.25,23.09,23.32,7940675,0
2013-11-20,23.37,23.5,22.84,23,5860000,0
2013-11-21,23.03,23.59,22.68,23.39,4615200,0
2013-11-22,23.44,23.56,22.72,23.14,4697500,0
2013-11-25,23.16,23.32,22.59,22.78,4066300,0
2013-11-26,22.77,23.18,22.44,22.52,5231100,0
2013-11-27,22.52,22.64,22.04,22.11,5061000,0
2013-11-29,22.09,22.48,21.99,22.17,2471092,0
2013-12-02,22.26,22.38,21.83,21.9,5386200,0
2013-12-03,21.78,22.19,21.47,21.54,5720000,0
2013-12-04,21.72,22.4,21.36,22.34,6561872,0
2013-12-05,21.53,21.55,20.465,21.01,12841555,0
2013-12-06,21.43,22.57,21.05,22.24,8262900,0
2013-12-09,22.02,22.45,21.89,22.19,4538400,0
2013-12-10,22.09,22.35,21.89,22.06,3405776,0
2013-12-11,22.08,22.23,21.04,21.08,8168400,0
2013-12-12,21.05,21.25,20.78,20.97,5213450,0
2013-12-13,21.79,23.22,21.69,22.22,8719800,0
2013-12-16,22.28,22.38,21.85,22.06,6999400,0
2013-12-17,22.1,22.83,22.08,22.75,4520266,0
2013-12-18,22.83,23.38,22.64,22.86,8074100,0
2013-12-19,22.85,23.66,22.66,23.42,6452000,0
2013-12-20,23.47,23.62,23.03,23.54,9412000,0
2013-12-23,23.65,24,23.58,23.86,3905500,0
2013-12-24,23.93,23.97,23.72,23.83,1076290,0
2013-12-26,23.89,23.97,23.54,23.67,1778200,0
2013-12-27,23.71,23.77,23.06,23.17,3003900,0
2013-12-30,23.14,23.27,22.74,22.89,4375300,0
2013-12-31,23,23.16,22.63,22.94,3337300,0
2014-01-02,22.9,22.96,22.43,22.83,3550732,0
2014-01-03,22.88,23.1,22.5,22.68,3112581,0
2014-01-06,22.81,23.03,22.09,22.53,4300900,0
2014-01-07,22.68,23.38,22.53,23.1,3963000,0
2014-01-08,23.14,23.45,23.11,23.31,3022100,0
2014-01-09,23.42,23.69,22.62,22.75,2788600,0
2014-01-10,22.79,23.03,22.71,23.01,2031100,0
2014-01-13,23.01,23.02,22.33,22.38,4041100,0
2014-01-14,22.6,22.6,21.58,22.46,9022500,0
2014-01-15,22.6,22.85,21.89,21.93,5958333,0
2014-01-16,21.86,22.04,21.25,21.54,9348700,0
2014-01-17,23.03,24.28,22.97,24.1,14128969,0
2014-01-21,24.17,24.59,24,24.32,7602695,0
2014-01-22,24.27,24.39,24.02,24.17,4097900,0
2014-01-23,23.95,24.27,23.63,23.87,2630700,0
2014-01-24,23.64,23.96,23.39,23.84,5563464,0
2014-01-27,23.98,24.58,23.73,24.47,8220300,0
2014-01-28,24.6,25.01,24.44,24.87,14128250,0
2014-01-29,25.03,26.06,24.66,25.22,14175000,0
2014-01-30,25.34,26.22,25.3,26.03,6994800,0
2014-01-31,25.93,26.86,25.62,26.4,8244647,0
2014-02-03,26.36,26.647,25.57,26.08,7050438,0
2014-02-04,26.49,26.785,26.16,26.18,9151292,0
2014-02-05,26.01,26.48,25.81,26.16,6565157,0
2014-02-06,25.69,26.65,25.56,26.46,6423337,0
2014-02-07,26.62,27.69,26.46,27.2,9205423,0
2014-02-10,26.76,27.4,26.615,26.88,4858012,0
2014-02-11,26.93,27.55,26.45,27.41,4909671,0
2014-02-12,27.37,27.88,27.34,27.86,3272963,0
2014-02-13,27.52,27.74,27.2,27.56,2957789,0
2014-02-14,27.62,27.8,27.45,27.58,3792032,0
2014-02-18,27.69,28.5,27.57,28.4,3535761,0
2014-02-19,28.04,28.44,27.89,27.91,3398414,0
2014-02-20,28,28.14,27.67,27.79,4224769,0
2014-02-21,27.8,28.205,27.8,28,3743830,0
2014-02-24,28.03,28.33,27.95,27.96,2294068,0
2014-02-25,28.04,28.16,27.673,28.1,3410172,0
2014-02-26,28.19,28.73,28,28.27,4889509,0
2014-02-27,28.15,28.63,27.82,28.54,2909469,0
2014-02-28,28.32,28.71,28.29,28.59,4761791,0
2014-03-03,28.47,28.5,27.959,28.09,2885426,0
2014-03-04,28.4,28.86,28.37,28.81,5976042,0
2014-03-05,28.9,29.11,28.66,29.09,3993396,0
2014-03-06,29.29,29.65,29.17,29.21,3344367,0
2014-03-07,29.23,29.49,28.944,29.38,3493931,0
2014-03-10,29.3,29.48,29.02,29.21,4452007,0
2014-03-11,29.18,29.9,29.17,29.8,7184828,0
2014-03-12,29.44,30.1,29.3,29.98,5355463,0
2014-03-13,29.36,29.92,29.31,29.71,11987939,0
2014-03-14,29.85,30.47,29.42,29.6,7353902,0
2014-03-17,29.66,30.43,29.66,30.1,3342592,0
2014-03-18,30.14,30.37,30.06,30.24,2001891,0
2014-03-19,30.19,30.47,29.88,30.23,2502778,0
2014-03-20,30.14,30.37,29.76,30.245,2308723,0
2014-03-21,30.56,30.56,29.613,29.75,5012961,0
2014-03-24,29.89,30.05,28.829,29,4895362,0
2014-03-25,29.24,29.59,28.95,29.29,3241089,0
2014-03-26,29.37,29.44,28.42,28.57,3653500,0
2014-03-27,28.43,28.621,27.95,28.48,4833513,0
2014-03-28,28.62,29.025,28.33,28.53,2716848,0
2014-03-31,28.42,29.34,28.39,29.01,3594930,0
2014-04-01,29.13,29.49,28.79,29.47,3056330,0
2014-04-02,29.46,29.75,28.92,29.13,3291925,0
2014-04-03,28.85,29.55,28.67,28.87,4281060,0
2014-04-04,29.14,29.35,28.53,28.6,2994416,0
2014-04-07,28.49,28.76,28.01,28.34,2930819,0
2014-04-08,28.35,28.885,28.32,28.73,5502136,0
2014-04-09,28.69,28.89,27.26,28.16,6942150,0
2014-04-10,28.25,28.33,27.14,27.22,5461016,0
2014-04-11,27.18,27.24,26.64,26.67,5703904,0
2014-04-14,26.99,27.45,26.71,27.28,3278266,0
2014-04-15,27.31,27.56,26.915,27.465,4202304,0
2014-04-16,27.22,27.615,27.1,27.59,3320709,0
2014-04-17,27.42,27.61,27.35,27.57,2734954,0
2014-04-21,27.75,28.175,27.655,27.98,2570746,0
2014-04-22,27.755,28.225,27.59,28.12,3260103,0
2014-04-23,28.14,28.26,27.95,28.15,2785932,0
2014-04-24,28.32,28.43,27.94,28.1,2187412,0
2014-04-25,28.05,28.33,27.81,28.21,4894522,0
2014-04-28,28.34,28.42,27.85,28.18,3811658,0
2014-04-29,28.22,28.25,27.76,28.06,2756085,0
2014-04-30,28.07,28.35,27.965,28.3,2648116,0
2014-05-01,28.48,29.02,28.11,28.74,2833422,0
2014-05-02,28.63,28.91,28.3,28.5,2388434,0
2014-05-05,28.55,28.81,28.06,28.76,2488463,0
2014-05-06,28.81,28.97,28.03,28.05,4612526,0
2014-05-07,32.33,34.03,32.08,33.95,24834819,0
2014-05-08,33.4,34.87,33.11,34.28,12508362,0
2014-05-09,34.05,35.25,33.75,35.12,9360998,0
2014-05-12,35.31,35.46,34.87,35.31,5541126,0
2014-05-13,35.39,35.65,34.99,35.04,7488352,0
2014-05-14,34.93,35,34.12,34.13,5763484,0
2014-05-15,34.03,34.24,33.6,33.79,5193394,0
2014-05-16,33.75,34.55,33.705,34.44,4512844,0
2014-05-19,33.88,34.79,33.73,34.57,3419278,0
2014-05-20,34.02,34.6,34,34.38,4150554,0
2014-05-21,34.29,34.88,34.19,34.6,2448778,0
2014-05-22,34.24,34.8,34.17,34.57,3281358,0
2014-05-23,34.55,34.97,34.41,34.88,2293241,0
2014-05-27,34.97,35.165,34.79,35.08,2776018,0
2014-05-28,34.92,35.15,34.61,34.7,1823938,0
2014-05-29,34.76,34.83,34.3,34.76,2381693,0
2014-05-30,34.81,35.14,34.71,35.13,2886401,0
2014-06-02,34.98,35.16,34.31,34.56,2117425,0
2014-06-03,34.38,34.74,34.25,34.73,2062072,0
2014-06-04,34.7,35.378,34.65,34.95,2447295,0
2014-06-05,34.95,35,34.5,34.78,2197623,0
2014-06-06,34.8,35.01,34.59,34.85,1769970,0
2014-06-09,35.05,35.08,34.57,34.91,2690261,0
2014-06-10,34.87,35.8,34.87,35.7,5077500,0
2014-06-11,35.64,35.86,35.23,35.51,3465399,0
2014-06-12,35.45,35.75,35.15,35.23,2807205,0
2014-06-13,35.32,35.745,35.15,35.68,3007315,0
2014-06-16,35.48,35.9,35.37,35.7,2314664,0
2014-06-17,35.55,36.96,35.48,36.79,5933629,0
2014-06-18,36.72,37.19,36.51,37.15,4080567,0
2014-06-19,37.15,37.26,36.66,37.07,3328158,0
2014-06-20,37.24,37.24,36.85,37.14,4861443,0
2014-06-23,36.98,37.11,36.82,36.9,2719673,0
2014-06-24,36.76,36.95,36.35,36.36,4090513,0
2014-06-25,36.42,36.75,36.17,36.51,2965744,0
2014-06-26,36.56,36.58,36.115,36.27,2194599,0
2014-06-27,36.12,36.47,35.74,35.89,6836981,0
2014-06-30,35.92,36,35.56,35.87,3524261,0
2014-07-01,36.03,36.595,35.7,36.41,3302304,0
2014-07-02,36.4,36.85,36.35,36.76,2390700,0
2014-07-03,36.84,37.025,36.55,36.92,1161925,0
2014-07-07,36.77,36.91,36.06,36.16,2647145,0
2014-07-08,36.37,36.37,35.08,35.29,3791271,0
2014-07-09,35.63,35.76,35.29,35.52,3201279,0
2014-07-10,35.04,36.05,34.93,35.85,3330613,0
2014-07-11,35.84,35.99,35.63,35.97,1825032,0
2014-07-14,36.35,36.66,36.1,36.55,2445291,0
2014-07-15,36.36,36.73,35.79,36.18,2539984,0
2014-07-16,36.45,37.29,36.35,37.12,3493321,0
2014-07-17,36.63,37.72,36.63,37.06,3537019,0
2014-07-18,37.31,38.57,36.99,38.38,5499472,0
2014-07-21,38.11,38.62,37.79,38.42,4410017,0
2014-07-22,38.58,38.64,37.96,38.42,6068677,0
2014-07-23,37.43,37.78,35.97,36.04,13034212,0
2014-07-24,36.33,36.95,36.08,36.84,6045969,0
2014-07-25,36.48,36.66,35.89,36.04,4059619,0
2014-07-28,36.02,36.04,35.08,35.09,9702391,0
2014-07-29,35.23,35.3,34.15,34.34,9113999,0
2014-07-30,34.5,34.57,34.31,34.5,4996531,0
2014-07-31,34.24,34.37,33.58,33.6,3897821,0
2014-08-01,33.55,34.04,33.46,33.71,4239158,0
2014-08-04,33.56,34.3,33.56,34.18,3674747,0
2014-08-05,34.09,34.33,33.67,34.13,3654942,0
2014-08-06,34.09,34.34,33.81,34.27,3240781,0
2014-08-07,34.37,34.52,33.17,33.31,4039588,0
2014-08-08,33.35,34.33,33.01,34.29,3802607,0
2014-08-11,34.47,35.13,34.34,35.07,4426843,0
2014-08-12,35.05,35.88,34.91,35.55,5650803,0
2014-08-13,35.7,36.44,35.38,36.413,4110157,0
2014-08-14,36.38,36.7,36.35,36.59,2667054,0
2014-08-15,36.78,36.8,35.87,36.14,3576779,0
2014-08-18,36.86,36.86,36.24,36.67,2373281,0
2014-08-19,36.62,37.22,36.58,37.01,4241135,0
2014-08-20,37,37.59,36.92,37.56,2950984,0
2014-08-21,37.67,37.83,37.19,37.76,3024824,0
2014-08-22,37.72,38.21,37.65,38.16,3312348,0
2014-08-25,38.37,38.39,37.56,37.62,2543819,0
2014-08-26,37.69,37.76,37.31,37.56,1672883,0
2014-08-27,37.5,37.65,36.98,37.22,2144097,0
2014-08-28,37.08,37.18,36.84,37.1,1866767,0
2014-08-29,36.75,37.86,36.73,37.84,2796091,0
2014-09-02,37.79,38.03,37.54,38.01,4259008,0
2014-09-03,38.2,38.3,37.85,37.89,2307101,0
2014-09-04,38.06,38.18,37.29,37.36,3014144,0
2014-09-05,37.3,37.69,37.13,37.69,1772545,0
2014-09-08,37.62,38.1,37.53,38,2971695,0
2014-09-09,37.95,37.95,37.385,37.45,2698363,0
2014-09-10,37.54,37.9,37.44,37.81,2653470,0
2014-09-11,37.55,38.07,37.5,38.04,2402678,0
2014-09-12,37.93,37.96,36.84,37.16,3462078,0
2014-09-15,37.27,37.3,36.19,36.53,2947372,0
2014-09-16,36.49,37.25,36.33,37.02,2299821,0
2014-09-17,36.81,37.47,36.28,36.41,6665659,0
2014-09-18,36.49,37.31,36.42,37.25,2425020,0
2014-09-19,37.43,37.45,36.7,36.71,3388348,0
2014-09-22,36.57,36.81,36.23,36.61,1746233,0
2014-09-23,36.57,37.02,36.38,36.67,2523850,0
2014-09-24,36.77,36.92,36.53,36.87,1421316,0
2014-09-25,36.64,36.93,35.77,35.82,3089272,0
2014-09-26,35.96,36.12,35.57,35.96,2217594,0
2014-09-29,35.56,35.95,35.3,35.78,2068059,0
2014-09-30,35.78,36.12,35.51,35.61,2146424,0
2014-10-01,35.44,35.58,34.83,35.14,2538737,0
2014-10-02,35.09,35.85,34.82,35.59,2631285,0
2014-10-03,35.87,36.01,35.53,35.95,2467114,0
2014-10-06,36.1,36.3,35.81,36,1790700,0
2014-10-07,35.68,36,34.9,34.92,3094484,0
2014-10-08,34.93,35.31,34.32,35.28,3844355,0
2014-10-09,35.4,36.04,34.81,35.01,2833418,0
2014-10-10,35.51,35.719,34.51,34.53,4095583,0
2014-10-13,34.46,34.7,33.19,33.23,4231792,0
2014-10-14,33.59,33.78,32.39,32.735,5577577,0
2014-10-15,32.24,33.54,31.77,33.38,5765475,0
2014-10-16,32.61,33.33,32.43,32.62,4259041,0
2014-10-17,33.01,34.78,32.75,34.275,4881901,0
2014-10-20,34.14,35.05,34.11,34.93,3344139,0
2014-10-21,35.09,35.7,35.03,35.69,2681343,0
2014-10-22,35.68,35.86,34.99,35.05,2203704,0
2014-10-23,35.43,36.48,35.2,36.24,3083317,0
2014-10-24,36.19,36.635,35.98,36.35,2413051,0
2014-10-27,36.13,37.15,35.99,36.87,2763337,0
2014-10-28,36.87,37.66,36.87,37.48,4613737,0
2014-10-29,38.86,40.34,38.67,38.91,10615246,0
2014-10-30,38.64,39.86,38.52,39.85,6688102,0
2014-10-31,40.1,41.35,40.1,40.97,5966468,0
2014-11-03,41.16,41.45,40.72,40.96,4294672,0
2014-11-04,40.75,41,40.4,40.64,4099416,0
2014-11-05,40.92,41.08,40.18,40.72,2691892,0
2014-11-06,40.77,41.14,40.72,40.8,2099126,0
2014-11-07,40.74,41.001,40.11,40.94,3717557,0
2014-11-10,40.98,41.43,40.61,41.26,4467293,0
2014-11-11,41.29,41.42,41.02,41.14,2150694,0
2014-11-12,41.09,41.28,40.58,41.2,2827668,0
2014-11-13,41.34,41.72,41.07,41.44,3780906,0
2014-11-14,41.5,41.64,40.87,41.47,3687617,0
2014-11-17,41.4,41.95,41.2,41.4,2293298,0
2014-11-18,41.82,42.89,41.72,42.87,4571849,0
2014-11-19,42.87,43.73,42.353,43.445,6215315,0
2014-11-20,43.26,43.48,43.07,43.15,5915395,0
2014-11-21,43.67,44.06,43.25,43.49,3328495,0
2014-11-24,43.59,43.79,43.39,43.6,3128127,0
2014-11-25,43.62,44.5,43.57,44.01,4211928,0
2014-11-26,43.93,43.97,43.52,43.68,3562734,0
2014-11-28,44.19,44.19,43.56,43.93,2135122,0
2014-12-01,43.74,43.86,43.04,43.15,3683475,0
2014-12-02,43.21,43.84,43.13,43.63,2944111,0
2014-12-03,43.44,46.23,43.44,45.99,7562659,0
2014-12-04,45.8,46.98,45.48,46.49,6628390,0
2014-12-05,46.52,47.13,46.16,46.655,3777723,0
2014-12-08,46.44,46.57,45.69,46.01,4087583,0
2014-12-09,45.56,45.86,44.95,45.58,5199166,0
2014-12-10,45.53,45.94,44.56,44.76,4254262,0
2014-12-11,44.83,45.73,44.82,45.12,2814312,0
2014-12-12,44.73,45.79,44.54,44.9,3546366,0
2014-12-15,45,46.39,44.93,45.45,5530707,0
2014-12-16,45.23,46.18,44.87,45.45,5672831,0
2014-12-17,45.5,46.5,45.22,46.06,5668136,0
2014-12-18,46.17,47.26,46.17,47.24,6804986,0
2014-12-19,47.5,47.69,47.06,47.46,9988288,0
2014-12-22,47.68,48.35,47.49,47.85,3072040,0
2014-12-23,47.98,48.34,47.411,47.835,3002291,0
2014-12-24,48,48.31,47.86,48.06,845018,0
2014-12-26,48.08,48.53,47.78,48.33,1161823,0
2014-12-29,48.33,48.52,47.52,47.59,1750271,0
2014-12-30,47.62,47.8,47.25,47.38,1796146,0
2014-12-31,47.5,47.95,46.97,47.015,1842250,0
2015-01-02,47.19,47.67,46.58,46.87,1959789,0
2015-01-05,46.96,47.34,46.51,46.57,2736062,0
2015-01-06,46.87,47.33,45.42,45.96,4418865,0
2015-01-07,46.35,47.03,46.1,46.81,4849402,0
2015-01-08,47.01,48.25,47.01,48.13,3876985,0
2015-01-09,48.05,48.25,47.07,47.51,3181420,0
2015-01-12,47.59,47.62,46.51,47.06,2158811,0
2015-01-13,47.59,48.18,46.02,46.42,3288670,0
2015-01-14,45.55,46.95,45.21,46.9,3100433,0
2015-01-15,46.93,46.99,45.99,46.64,3073572,0
2015-01-16,46.67,48.16,46.26,48.085,3220006,0
2015-01-20,48.24,48.59,47.51,47.81,4500110,0
2015-01-21,47.67,48.49,47.29,48.07,4224332,0
2015-01-22,48.34,49.4,47.92,49.36,3732721,0
2015-01-23,49.36,50.41,49.33,49.8,5773108,0
2015-01-26,49.3,49.79,48.79,49.475,4312003,0
2015-01-27,48.8,49.17,48.22,48.41,5994616,0
2015-01-28,51.86,55.17,51.22,54.61,15883834,0
2015-01-29,54.43,55.58,53.88,55.33,8255932,0
2015-01-30,55,55.8,54.47,54.86,5048637,0
2015-02-02,55.03,55.11,53.55,54.965,5238857,0
2015-02-03,55.04,55.25,53.97,54.52,4349056,0
2015-02-04,54.54,55.28,54.04,54.56,3670303,0
2015-02-05,54.73,56.69,54.61,56.39,4959336,0
2015-02-06,56.28,56.95,54.8,55.14,4833611,0
2015-02-09,54.7,55,54.08,54.275,3216738,0
2015-02-10,54.47,55.083,53.86,54.76,3769484,0
2015-02-11,54.87,55.28,54.52,54.94,2192961,0
2015-02-12,55.29,56.64,55.22,56.19,3783165,0
2015-02-13,56.37,56.91,55.64,56.39,2584959,0
2015-02-17,56.46,56.9,55.94,56.76,3173988,0
2015-02-18,56.58,57.62,56.52,57.6,3469515,0
2015-02-19,57.61,57.7,57.075,57.14,3000516,0
2015-02-20,57.14,57.72,56.67,57.67,2284445,0
2015-02-23,57.79,57.9,57.2,57.55,1833364,0
2015-02-24,57.4,57.81,57.14,57.625,3351851,0
2015-02-25,57.65,57.84,57.005,57.39,2556871,0
2015-02-26,57.52,58.87,57.36,57.725,2751257,0
2015-02-27,56.73,57.76,56.55,57.18,2955000,0
2015-03-02,57.18,57.8,56.99,57.44,1606600,0
2015-03-03,57.27,57.36,56.33,56.67,1980800,0
2015-03-04,56.48,57.21,56.22,57.2,2631100,0
2015-03-05,57.19,57.83,57.01,57.38,1998600,0
2015-03-06,57.22,57.22,56.17,56.36,1769400,0
2015-03-09,56.39,56.92,56.25,56.67,2344100,0
2015-03-10,55.38,56,54.51,55.05,4566800,0
2015-03-11,54.8,56.13,54.75,55.09,2814400,0
2015-03-12,55.49,55.49,54.79,55.06,2891100,0
2015-03-13,55.1,56.37,54.85,55.3,3546400,0
2015-03-16,55.62,56.46,55.51,55.81,2820900,0
2015-03-17,55.26,55.4,54.03,54.17,4692900,0
2015-03-18,54.23,55.79,54.02,55.63,7022900,0
2015-03-19,55.6,56.35,55.38,55.96,2384900,0
2015-03-20,56.42,57.48,56.31,57.28,4443400,0
2015-03-23,57.44,57.97,57.27,57.27,2146800,0
2015-03-24,57.36,58.38,57.11,57.96,3347800,0
2015-03-25,57.88,58.25,56.07,56.08,2855800,0
2015-03-26,55.29,56.3,54.69,56.08,3926700,0
2015-03-27,56.43,58.28,56.2,58.24,4672000,0
2015-03-30,58.72,60.21,58.58,59.47,4117400,0
2015-03-31,59,59.44,58.49,58.815,2470955,0
2015-04-01,58.9,58.96,57.17,57.28,4341000,0
2015-04-02,57.24,57.98,56.95,57.65,2709400,0
2015-04-06,57.11,58.07,57.01,57.12,2374900,0
2015-04-07,57.03,58.14,56.97,57.8,2071190,0
2015-04-08,57.84,58.34,57.61,58.15,2091300,0
2015-04-09,57.98,58.85,57.32,57.5,2004526,0
2015-04-10,57.74,58.39,57.25,58.35,2546700,0
2015-04-13,58.17,58.44,57.23,57.33,1577700,0
2015-04-14,57.22,57.98,56.64,57.07,2287500,0
2015-04-15,57.14,57.69,56.62,56.86,2362095,0
2015-04-16,56.82,57.05,56.605,56.86,1372213,0
2015-04-17,56.4,56.58,55.52,56.03,2853600,0
2015-04-20,56.44,57.32,56.1,57.29,2048590,0
2015-04-21,57.54,59.13,57.36,59.03,4089762,0
2015-04-22,59.35,59.89,59.03,59.805,2569226,0
2015-04-23,59.76,60.28,59.44,59.88,2476400,0
2015-04-24,59.9,59.91,59.38,59.89,1824300,0
2015-04-27,59.99,60.63,59.69,59.84,3178100,0
2015-04-28,59.7,60.14,58.62,59.11,2695900,0
2015-04-29,58.88,59.51,58.2,58.62,1959600,0
2015-04-30,58.27,58.87,57.63,58.09,2578300,0
2015-05-01,58.25,59.52,58.11,59.33,2257800,0
2015-05-04,59.52,59.58,58.49,59.31,3425800,0
2015-05-05,59.41,59.68,58.55,59.16,4662200,0
2015-05-06,61.35,63.25,60.54,60.93,12687890,0
2015-05-07,61.16,61.45,60.162,60.27,4081456,0
2015-05-08,61,62.24,60.83,61.88,3324200,0
2015-05-11,61.9,63.46,61.6,62.59,4825000,0
2015-05-12,62.24,62.9,61.6,62.46,2674370,0
2015-05-13,62,62.22,60.84,61.73,3031600,0
2015-05-14,62.3,63.12,61.95,63.09,2962300,0
2015-05-15,62.75,63.32,62.49,62.875,1979155,0
2015-05-18,62.55,63.5,62.54,63.3,1986739,0
2015-05-19,62.62,62.98,62.4,62.61,4319300,0
2015-05-20,62.38,62.63,61.84,62.24,1796100,0
2015-05-21,62.26,62.91,61.61,62.69,2427000,0
2015-05-22,62.6,63.13,62.38,62.56,2137200,0
2015-05-26,62.57,62.97,62.27,62.525,2306137,0
2015-05-27,62.61,63.97,62.61,63.86,3481400,0
2015-05-28,63.33,64.3,63.23,63.27,1934088,0
2015-05-29,63.07,64.15,62.67,62.76,2381900,0
2015-06-01,63.06,63.3,62.2,62.89,1962441,0
2015-06-02,62.5,63.46,62.46,62.975,2123715,0
2015-06-03,63.33,63.69,63.02,63.37,1221100,0
2015-06-04,63.09,63.45,62.5,62.63,1385100,0
2015-06-05,62.6,63.14,62.09,62.9,2040300,0
2015-06-08,63.07,63.18,61.49,61.66,1956700,0
2015-06-09,61.58,62,61.11,61.78,1540356,0
2015-06-10,62.14,62.68,61.51,62.53,1613294,0
2015-06-11,62.48,62.82,62.15,62.59,1512916,0
2015-06-12,62.54,63.01,62.04,62.75,1659100,0
2015-06-15,62.01,62.06,61.38,61.57,2074800,0
2015-06-16,61.56,62.93,61.56,62.86,2637000,0
2015-06-17,63.07,64.65,63.04,64.48,3290400,0
2015-06-18,64.44,65.67,64.15,65.27,3938900,0
2015-06-19,65.27,66.33,64.66,65.95,4141900,0
2015-06-22,66.2,67.12,66.01,66.62,2591700,0
2015-06-23,66.8,67.49,66.15,66.58,2514193,0
2015-06-24,67.73,68.25,67.06,67.68,3317800,0
2015-06-25,67.95,68.27,67.43,67.45,2108600,0
2015-06-26,67.52,68,66.89,67.63,4895300,0
2015-06-29,66.77,67.38,66.08,66.22,1955800,0
2015-06-30,66.6,66.98,66.18,66.5,3140085,0
2015-07-01,67.37,68.22,67.09,68,2618800,0
2015-07-02,68.48,68.48,67.22,67.8,1657900,0
2015-07-06,67.14,68.3,67.12,68.01,3583100,0
2015-07-07,69.06,69.95,67.96,69.89,4895400,0
2015-07-08,69.58,69.94,68.82,69,4506100,0
2015-07-09,69.89,70.94,69.68,70.5,4400000,0
2015-07-10,71.25,72.5,70.81,72.07,3838800,0
2015-07-13,72.75,73.85,72.41,73.54,3612900,0
2015-07-14,73.56,73.6,72.03,72.25,6261317,0
2015-07-15,72.52,72.99,72.33,72.5,4733619,0
2015-07-16,72.8,73.23,72.4,72.97,4419000,0
2015-07-17,72.95,73.55,72.39,73.47,3745100,0
2015-07-20,74.25,74.92,73.61,74.79,2703300,0
2015-07-21,75.04,75.1,73.34,73.68,2453600,0
2015-07-22,73.58,73.84,71.89,72.92,5244700,0
2015-07-23,73.32,73.58,71.76,71.81,3533700,0
2015-07-24,71.81,72.51,71.24,72.29,4285900,0
2015-07-27,72.43,72.84,70.96,71.22,3422600,0
2015-07-28,72.02,72.49,71.15,71.8,3383700,0
2015-07-29,71.91,72.5,71.09,72.18,2676500,0
2015-07-30,72.01,72.65,71.03,72.3,3790100,0
2015-07-31,71.03,72.73,70.5,71.55,5699600,0
2015-08-03,71.28,71.92,70.14,70.97,3850170,0
2015-08-04,70.7,71.94,70.7,71.8,2748500,0
2015-08-05,72.37,75.76,72.25,75.16,5833000,0
2015-08-06,75,75.65,73.5,74.01,4591841,0
2015-08-07,73.76,73.94,72.42,73.36,3081100,0
2015-08-10,74.2,74.83,73.7,73.97,2849900,0
2015-08-11,73.49,73.88,72.86,73.82,2459657,0
2015-08-12,73.19,73.93,71.7,73.72,2898700,0
2015-08-13,73.55,74.12,73.03,73.38,1990700,0
2015-08-14,73.42,73.75,72.72,72.82,2181400,0
2015-08-17,72.84,73.9,72.24,73.7,2648800,0
2015-08-18,74.11,74.5,73.18,73.85,2816000,0
2015-08-19,73.55,73.72,71.41,71.61,3176700,0
2015-08-20,70.9,71.49,67.61,67.71,5037200,0
2015-08-21,65.26,67.24,64.01,65.53,5396700,0
2015-08-24,60.03,65.44,59.47,63.7,6606300,0
2015-08-25,65.57,66.28,63.47,63.54,5778600,0
2015-08-26,65.5,66.48,63.66,66.34,4342400,0
2015-08-27,67.15,67.64,65.5,67.16,2922000,0
2015-08-28,66.62,68.47,66.51,67.91,2978300,0
2015-08-31,67.1,67.9,65.98,66.15,3049400,0
2015-09-01,64.39,65.74,63.03,63.43,5043700,0
2015-09-02,64.43,65.12,63.97,64.67,3804800,0
2015-09-03,65.29,66.5,65.03,65.79,3482200,0
2015-09-04,64.84,66.58,64.44,66.37,3601000,0
2015-09-08,67.55,68.61,67,68.5,3205700,0
2015-09-09,69.54,70.17,67.57,67.78,2357400,0
2015-09-10,67.54,69.44,67.54,68.74,2085925,0
2015-09-11,68.23,68.97,67.83,68.91,1681500,0
2015-09-14,68.86,69.05,68.13,68.35,1682900,0
2015-09-15,68.39,69.66,68.31,69.38,1728900,0
2015-09-16,69.71,70.42,69.09,70.28,2184200,0
2015-09-17,70.22,71.99,69.87,71.06,2263859,0
2015-09-18,70.35,71.22,69.75,70.07,3503000,0
2015-09-21,70.41,71.61,70.06,70.58,2078200,0
2015-09-22,69.55,70.27,68.22,68.69,2412500,0
2015-09-23,68.85,69.78,68.59,69.46,2862100,0
2015-09-24,68.86,69.28,67.67,68.81,2113391,0
2015-09-25,69.97,70.83,68.97,69.49,2800300,0
2015-09-28,68.95,69.22,65.95,66.46,2622297,0
2015-09-29,67,67.36,65.55,66,2251900,0
2015-09-30,66.81,67.87,66.49,67.75,2393900,0
2015-10-01,68.04,68.04,66.44,67.2,2915900,0
2015-10-02,66.36,66.5,64.84,66.49,3047600,0
2015-10-05,67.33,68.1,66.97,67.59,2736942,0
2015-10-06,67.41,68.09,66.34,66.55,1805800,0
2015-10-07,66.56,66.84,65.19,66.11,3694000,0
2015-10-08,65.9,66.1,64.7,65.8,2459500,0
2015-10-09,65.59,65.64,64.54,65.04,4272100,0
2015-10-12,65.13,68.25,64.65,68.11,4131849,0
2015-10-13,68,69.15,67.34,68.42,3374700,0
2015-10-14,68.38,71.3,68.09,70.57,4007000,0
2015-10-15,71.02,71.49,70.18,70.97,2690800,0
2015-10-16,70.78,71.78,70.26,71.71,2872100,0
2015-10-19,71.9,73.54,71.51,72.29,3499900,0
2015-10-20,72.6,73.09,71.3,72.3,1646529,0
2015-10-21,72.68,73.44,72,72.79,2335000,0
2015-10-22,73.1,74.85,73.02,74.54,2980900,0
2015-10-23,75,75.49,74.44,74.92,3278900,0
2015-10-26,75,75.43,73.76,74.08,2476100,0
2015-10-27,73.91,75.58,73.7,75.27,2693600,0
2015-10-28,76,76.8,75.07,76.77,3323700,0
2015-10-29,76.5,76.92,75.36,76.06,3247900,0
2015-10-30,75,75.6,70.63,72.07,11133100,0
2015-11-02,72.6,74.89,71.88,72,4709945,0
2015-11-03,71.82,72.74,70.34,71.9,4237300,0
2015-11-04,71.93,74.32,71.73,74.29,3573958,0
2015-11-05,74.75,74.93,73.12,74.06,2057400,0
2015-11-06,73.83,74.19,72.24,72.38,3192400,0
2015-11-09,72.37,72.38,70.16,70.94,3036097,0
2015-11-10,70.6,70.94,69.85,70.83,2150400,0
2015-11-11,70.79,71.7,69.87,71.3,2313700,0
2015-11-12,71.36,72.7,70.54,71.66,3083000,0
2015-11-13,71.31,72.04,69.84,69.89,3557300,0
2015-11-16,69.98,70.16,66.68,67.99,6314400,0
2015-11-17,65.08,69.06,64.87,68.1,5890500,0
2015-11-18,68.16,68.6,66.84,68.42,3259900,0
2015-11-19,68.95,71.27,68.24,71.08,4414000,0
2015-11-20,71.44,72.78,70.14,72.42,4295700,0
2015-11-23,72.64,73.86,67.6,68.98,11898700,0
2015-11-24,68.43,68.69,66.91,67.06,5145400,0
2015-11-25,67.3,69.8,66.7,69.51,3600600,0
2015-11-27,69.63,70.55,68.46,68.88,1485500,0
2015-11-30,69.19,69.64,67.58,67.79,5245300,0
2015-12-01,68.04,69.29,67.4,68.63,3704106,0
2015-12-02,69.01,69.55,68.59,69.34,4953457,0
2015-12-03,69.54,70.45,66.93,67.22,3862058,0
2015-12-04,68.38,70.67,68.38,70.38,3897000,0
2015-12-07,70.74,71.94,70.35,70.79,3654800,0
2015-12-08,70.4,71.17,69.95,70.99,4446565,0
2015-12-09,70.75,70.99,66.62,67.09,8308100,0
2015-12-10,67.51,67.89,66.08,66.37,3396300,0
2015-12-11,67.49,69.65,66.71,67.17,6058200,0
2015-12-14,67.35,69.98,67.35,69.66,4642529,0
2015-12-15,70.52,73.59,69.85,72.33,6754200,0
2015-12-16,73.07,73.48,69.33,72.04,4829000,0
2015-12-17,72.21,72.72,71.1,71.12,3037700,0
2015-12-18,70.63,71.12,68.94,68.98,4941700,0
2015-12-21,69.44,69.89,67.4,68.71,2873000,0
2015-12-22,69.3,69.45,68.32,69.07,1650798,0
2015-12-23,69.5,69.77,67.79,68.64,2424600,0
2015-12-24,68.69,69.3,67.74,68.95,1019898,0
2015-12-28,68.59,69.21,68.05,69.19,1149256,0
2015-12-29,69.5,70.24,69.201,69.85,1467364,0
2015-12-30,69.89,70.36,69.54,69.65,1203233,0
2015-12-31,69.44,69.67,68.71,68.72,948886,0
2016-01-04,67.18,67.57,65.1,66.1,3443846,0
2016-01-05,66.1,66.82,64.84,64.94,2802475,0
2016-01-06,63.61,64.2899,62.56,63.68,3231475,0
2016-01-07,62.32,64.7099,61.55,62.46,3808416,0
2016-01-08,63.21,65.0078,62.95,63.13,3367508,0
2016-01-11,63.39,64.8096,63.25,64.21,3742244,0
2016-01-12,64.66,66.09,64.64,65.62,3079756,0
2016-01-13,66.26,66.59,63.18,63.38,3333260,0
2016-01-14,63.3,64.96,61.5,64.48,3868238,0
2016-01-15,64.34,66.71,63.51,66.06,7555991,0
2016-01-19,66.84,68.24,66.42,67.37,5040300,0
2016-01-20,66.2,67.69,65.04,66.85,3844598,0
2016-01-21,67.19,67.56,65.79,67.03,3167511,0
2016-01-22,68,69.4,67.3,69.36,3296243,0
2016-01-25,69.29,70.4922,68.76,69.92,4704708,0
2016-01-26,69.9,71.49,69.61,70.83,5007238,0
2016-01-27,70.89,71.35,69.26,69.49,3714122,0
2016-01-28,70.7,71.03,68.72,69.79,5003205,0
2016-01-29,67.44,67.4833,62.8,64.53,15870833,0
2016-02-01,64.17,65.445,63.31,64.2,6095789,0
2016-02-02,63.87,63.99,60.13,60.66,6995573,0
2016-02-03,61.77,61.92,58.73,59.61,8331138,0
2016-02-04,59.44,59.86,57.52,58.73,8125554,0
2016-02-05,58.37,58.57,54.85,55.5,6899230,0
2016-02-08,54.39,56.57,53.01,56.32,7613697,0
2016-02-09,56.26,59.19,55.82,58.25,8240953,0
2016-02-10,59.34,60.07,58.66,58.98,4525575,0
2016-02-11,57.96,59.11,57.76,58.19,6546547,0
2016-02-12,58.05,59.3725,57.32,59.25,4820035,0
2016-02-16,59.83,60,58.88,59.36,3526798,0
2016-02-17,60.25,60.54,58.81,59.84,4545142,0
2016-02-18,59.57,59.92,58.2301,58.35,4524091,0
2016-02-19,58.34,59.9,58.1,59.57,5226168,0
2016-02-22,60.07,63.31,59.97,63.27,6167036,0
2016-02-23,63,63.325,61.46,61.52,4404146,0
2016-02-24,60.92,63.48,60.72,63.2,3879739,0
2016-02-25,63.55,64.72,63.34,64.68,3801078,0
2016-02-26,64.81,65.11,63.77,64.45,2929624,0
2016-02-29,63.97,65.25,63.97,64.25,2547215,0
2016-03-01,64.45,65.69,64.26,65.48,2959023,0
2016-03-02,65.18,66.25,64.63,66.09,3029689,0
2016-03-03,65.8,65.98,64.18,64.8,3847781,0
2016-03-04,64.41,64.86,63.08,64.43,3372574,0
2016-03-07,63.89,64.43,62.91,63.59,2507663,0
2016-03-08,63.05,64.18,62.6,62.96,2764290,0
2016-03-09,63.19,64.04,62.74,63.92,2840767,0
2016-03-10,64.15,64.415,62.58,63.5,3297685,0
2016-03-11,63.83,64.65,63.53,64.47,2347315,0
2016-03-14,63.81,65.31,63.81,64.79,1858460,0
2016-03-15,64.19,65.9,64.19,65.72,2476213,0
2016-03-16,65.63,66.17,64.57,66,2210576,0
2016-03-17,65.09,65.75,63.24,64.67,4905190,0
2016-03-18,64.9,65.32,63.82,64.32,4186101,0
2016-03-21,64.05,64.4,63.51,63.94,2437086,0
2016-03-22,63.7,64.28,63.27,63.87,2842737,0
2016-03-23,63.9,65.5,63.58,65.05,3352418,0
2016-03-24,64.6,65.73,64.07,64.24,3087820,0
2016-03-28,64.13,65.02,63.6,64.64,2047105,0
2016-03-29,64.51,66.38,64.44,66.03,2885375,0
2016-03-30,66.73,67.16,66.28,66.41,2195180,0
2016-03-31,66.33,67.1,65.7,66.11,1893690,0
2016-04-01,65.36,66.12,65.13,65.92,1822442,0
2016-04-04,66,66.49,65.38,65.74,1803972,0
2016-04-05,65.1,65.96,65.05,65.45,2035530,0
2016-04-06,65.67,66.07,65.25,65.83,1433110,0
2016-04-07,65.7,65.91,63.665,63.93,2521558,0
2016-04-08,64.12,64.7,63.28,64.24,2051779,0
2016-04-11,64.39,64.4,63.12,63.16,1624977,0
2016-04-12,63.14,63.146,61.9,62.96,2534874,0
2016-04-13,63.04,65.03,62.91,64.77,2980027,0
2016-04-14,64.85,65.235,64.43,64.94,1824866,0
2016-04-15,65.14,66.97,64.46,66.84,4256845,0
2016-04-18,66.28,66.56,65.46,66.52,2467607,0
2016-04-19,66.59,66.74,65.33,66.19,1607119,0
2016-04-20,66.6,66.735,65.7015,65.8,1592720,0
2016-04-21,65.83,66.33,65.23,66.18,1438751,0
2016-04-22,65.9,66.85,65.32,65.87,2098059,0
2016-04-25,65.43,66,65.42,65.93,975880,0
2016-04-26,65.97,66.2899,65.17,65.33,1188793,0
2016-04-27,65.13,65.42,62.3548,63.35,4332912,0
2016-04-28,63.12,64.0248,61.91,62.32,3609404,0
2016-04-29,61.81,62.42,61.23,61.85,3203177,0
2016-05-02,62,63.12,61.7,62.89,2802737,0
2016-05-03,62.61,63.23,62.02,62.08,2422288,0
2016-05-04,61.74,62.48,61.1,61.88,2868487,0
2016-05-05,62.28,62.76,61.18,62.24,4436331,0
2016-05-06,62.19,63.99,61.99,63.94,2980598,0
2016-05-09,64.18,65.04,64.01,64.52,2647983,0
2016-05-10,65,65.1,63.73,64.54,6348136,0
2016-05-11,70.43,74.92,70.24,73.38,19939843,0
2016-05-12,73.63,76.24,73.39,75.01,7015853,0
2016-05-13,74.73,76.09,74.6601,75.2,3705428,0
2016-05-16,75.07,77.15,74.81,76.61,3708964,0
2016-05-17,75.72,76.6,74.53,75.135,4503814,0
2016-05-18,74.7,74.87,73.26,74.49,3863326,0
2016-05-19,74.22,74.22,72.94,73.5,2823643,0
2016-05-20,73.48,74.01,72.93,73.11,3331014,0
2016-05-23,73.39,73.8908,72.41,73.24,2845944,0
2016-05-24,73.68,75.66,73.25,75.35,3349966,0
2016-05-25,75.39,75.8318,74.84,74.93,1806000,0
2016-05-26,74.63,75.43,73.92,75.11,1434030,0
2016-05-27,75.33,76.4599,75.33,75.7,2016663,0
2016-05-31,75.98,76.82,75.7,76.75,2499795,0
2016-06-01,76.81,77.38,76.2,76.62,2811143,0
2016-06-02,76.72,76.94,76.1,76.58,1763906,0
2016-06-03,76.7,76.7,75.43,76.36,1515717,0
2016-06-06,76.37,76.96,75.2,76.49,2474961,0
2016-06-07,76.86,78.09,76.76,77.25,3826552,0
2016-06-08,77.06,77.19,76.01,76.28,2185133,0
2016-06-09,75.59,76.785,75.52,76.25,2238526,0
2016-06-10,75.41,76.24,74.805,75.3,1706212,0
2016-06-13,74.89,75.43,73.8,74.24,3076606,0
2016-06-14,74.14,74.78,73.345,74.52,1312377,0
2016-06-15,74.56,75.23,74.04,74.39,2006690,0
2016-06-16,73.99,75.083,73.57,75,2402686,0
2016-06-17,75.16,75.16,73.58,74.53,2533567,0
2016-06-20,74.69,76.34,74.12,75.31,2543782,0
2016-06-21,75.25,76.07,75.07,75.51,1608000,0
2016-06-22,75.21,75.53,74.69,74.81,1303572,0
2016-06-23,75.62,76.18,74.85,76.05,2021083,0
2016-06-24,73.64,74.77,72.91,73.21,3666225,0
2016-06-27,73.01,73.06,71.01,71.5,2940829,0
2016-06-28,71.99,72.65,71.36,72.6,1888289,0
2016-06-29,72.9,74,72.805,73.74,1780630,0
2016-06-30,73.87,76.11,73.23,75.76,2907606,0
2016-07-01,75.75,76.57,75.45,75.87,1576430,0
2016-07-05,75.78,76.42,75.28,75.87,1240971,0
2016-07-06,75.42,77.15,75.01,76.74,1838230,0
2016-07-07,76.56,76.8297,76.02,76.62,1257885,0
2016-07-08,77.32,78.5,77.01,78.26,2680210,0
2016-07-11,78.28,79.56,78.28,79.17,2293734,0
2016-07-12,79.28,79.99,78.6,79.51,2338791,0
2016-07-13,79.93,79.93,77.61,77.62,2159257,0
2016-07-14,77.89,78.3,76.97,78.05,2781514,0
2016-07-15,78.44,78.73,77.6,77.82,2206707,0
2016-07-18,78.13,78.86,77.72,78.26,1713826,0
2016-07-19,77.99,78.105,76.22,76.5,4336874,0
2016-07-20,77.22,78.22,76.44,76.7,4606955,0
2016-07-21,76.44,76.93,74.32,75.38,6761727,0
2016-07-22,75.88,76.68,74.952,76.33,4524835,0
2016-07-25,76.04,76.91,75.73,76.9,2521814,0
2016-07-26,76.92,77.35,76.21,76.84,1657023,0
2016-07-27,77.22,77.37,76.568,76.67,1682335,0
2016-07-28,76.61,76.72,76,76.28,982392,0
2016-07-29,76.48,76.53,75.78,76.32,2582995,0
2016-08-01,76.23,76.82,76.11,76.63,3047555,0
2016-08-02,76.58,76.94,75.75,76.81,4881202,0
2016-08-03,76.66,78.98,75.17,78.63,9692622,0
2016-08-04,78.36,78.72,77.89,78.23,4104102,0
2016-08-05,78.94,79.99,78.43,79.84,3428726,0
2016-08-08,79.85,79.99,79.17,79.27,2586423,0
2016-08-09,79.01,79.36,78.63,78.69,1453074,0
2016-08-10,78.54,79.1,78.26,78.57,1212349,0
2016-08-11,78.85,79.16,77.84,77.85,2685099,0
2016-08-12,78,78.4,77.03,77.43,1740975,0
2016-08-15,77.59,79.56,77.3345,79.48,2824127,0
2016-08-16,78.78,78.89,77.82,78.05,2589847,0
2016-08-17,78,79.86,77.81,79.77,3292803,0
2016-08-18,79.8,81.8,79.63,80.98,4247959,0
2016-08-19,80.95,81.89,80.8,81.76,2853653,0
2016-08-22,81.07,81.8199,81.04,81.49,2734907,0
2016-08-23,81.98,82.615,81.49,82.31,4533851,0
2016-08-24,82.31,82.625,81.95,82.42,2882346,0
2016-08-25,82.02,82.2,80.96,81.55,2431244,0
2016-08-26,81.2,81.51,80.02,81.21,2943692,0
2016-08-29,81.1,81.96,80.64,81.51,1762496,0
2016-08-30,82.4,82.4,81.48,81.73,1487455,0
2016-08-31,81.37,81.68,81.03,81.23,1707258,0
2016-09-01,81.52,81.99,81.03,81.76,1693385,0
2016-09-02,82.3,84.18,82.155,83.47,3031133,0
2016-09-06,83.3,84.45,83.3,83.85,2039756,0
2016-09-07,83.76,84.27,82.54,82.75,2197903,0
2016-09-08,82.64,82.64,81.58,82.16,2521068,0
2016-09-09,81.42,81.79,79.84,79.86,2011949,0
2016-09-12,79.73,80.92,79.51,80.84,2877670,0
2016-09-13,80.61,81.12,79.94,80.87,2195898,0
2016-09-14,81.14,81.77,80.5,80.83,1200219,0
2016-09-15,80.56,83.67,80.56,83.37,2761780,0
2016-09-16,83.26,83.36,82.16,82.89,3196685,0
2016-09-19,83.14,83.41,82.46,82.77,1625021,0
2016-09-20,82.89,83.39,82.62,82.99,1872836,0
2016-09-21,83.48,83.63,82.26,83.47,2441066,0
2016-09-22,84.1,84.2,82.76,83.17,1820600,0
2016-09-23,84.5,84.5,83.52,84.26,2294130,0
2016-09-26,83.67,84.25,83.22,83.5,1591655,0
2016-09-27,83.4,85.53,83.19,85.21,1877707,0
2016-09-28,85.35,85.6,84.58,84.99,1228466,0
2016-09-29,84.93,85.1299,84.12,84.26,1015863,0
2016-09-30,84.35,85.825,83.77,85.4,2407818,0
2016-10-03,85.22,86.05,85.13,85.41,1755558,0
2016-10-04,85.93,86.07,85.12,85.56,1485519,0
2016-10-05,85.56,85.75,84.97,85.47,1713532,0
2016-10-06,85.55,85.64,83.86,84.58,3120280,0
2016-10-07,85.06,85.19,83.44,83.81,2422032,0
2016-10-10,84.07,84.92,83.85,84.74,2038557,0
2016-10-11,84.7,84.8,83.15,83.37,1969085,0
2016-10-12,85.03,85.03,82.16,82.53,2123551,0
2016-10-13,82.09,82.52,80.78,81.76,2769374,0
2016-10-14,82.35,83.98,82.35,82.59,2294741,0
2016-10-17,82.77,83.22,82.16,82.32,1702267,0
2016-10-18,83.18,84.4,83.105,84.01,1877038,0
2016-10-19,84.22,84.36,82.62,82.76,1911391,0
2016-10-20,82.7,82.82,81.6,82.52,2197793,0
2016-10-21,82.15,82.99,82,82.87,2328459,0
2016-10-24,81.91,84.3683,81.78,84.15,2929420,0
2016-10-25,84.19,84.79,82.89,82.94,2699976,0
2016-10-26,82.95,84.11,82.5,82.58,1954880,0
2016-10-27,83.28,84.43,82.58,82.72,3042549,0
2016-10-28,80.78,81.42,78.55,79.45,6617945,0
2016-10-31,79.64,80.14,77.43,78.52,5380715,0
2016-11-01,78.64,78.7572,77.18,77.84,7226253,0
2016-11-02,78.83,81.93,77.86,79.12,9450537,0
2016-11-03,79.12,82.29,79.12,80.52,7210686,0
2016-11-04,79.95,81.72,79.03,80.22,4694611,0
2016-11-07,81.09,82.03,80.33,81.08,3670896,0
2016-11-08,81.06,82.45,80.68,81.49,2137868,0
2016-11-09,78.73,80.99,78.45,79.44,3967225,0
2016-11-10,79.97,80.06,76.19,76.79,5392220,0
2016-11-11,75.8,77.94,75.53,77.45,3959064,0
2016-11-14,77.47,78.075,76.14,76.38,5043104,0
2016-11-15,77,78.42,77,77.62,2639258,0
2016-11-16,77.6,78.94,77.03,78.83,2325368,0
2016-11-17,78.76,80.17,78.54,79.62,2480311,0
2016-11-18,79.8,80.61,78.76,78.99,2606155,0
2016-11-21,79.07,79.18,77.56,78.26,2823227,0
2016-11-22,78.52,78.56,76.93,77.75,2582272,0
2016-11-23,77.9,79.7,77.765,79.35,2689479,0
2016-11-25,79.18,79.92,78.54,79.17,760085,0
2016-11-28,79.42,79.56,78.53,78.73,2202542,0
2016-11-29,78.95,81.69,78.93,81.37,3283607,0
2016-11-30,81.29,81.37,79.15,79.24,3348247,0
2016-12-01,79.21,79.28,75.17,75.58,4851688,0
2016-12-02,75.65,76.47,73.74,75.86,3957344,0
2016-12-05,76.17,77.83,75.5,77.44,2209718,0
2016-12-06,77.63,78.03,76.5,76.87,2254945,0
2016-12-07,76.85,78.11,76.42,77.95,3098914,0
2016-12-08,78.03,78.6,77.4,77.78,3374986,0
2016-12-09,77.81,79.065,77.81,78.75,2039829,0
2016-12-12,78.88,80.63,78.51,80.62,3724540,0
2016-12-13,80.46,82.6,80.46,80.76,3283691,0
2016-12-14,80.61,81.68,79.98,80.7,2510048,0
2016-12-15,81.32,82.62,80.74,81.51,3918962,0
2016-12-16,81.44,81.5,79.17,79.51,3474434,0
2016-12-19,79.31,80.53,79.15,79.5,2156316,0
2016-12-20,79.6,80.26,79.26,79.5,2140006,0
2016-12-21,79.49,80.175,79.13,79.66,2132310,0
2016-12-22,79.74,80.15,79.18,79.79,1149824,0
2016-12-23,79.85,81.12,79.57,80.67,1513808,0
2016-12-27,80.99,81.76,80.75,81.08,1191683,0
2016-12-28,81.07,81.26,79.97,80.38,1284208,0
2016-12-29,80.53,81.01,79.7,80.16,1461419,0
2016-12-30,80.56,80.56,78.52,78.76,1815869,0
2017-01-03,79.52,79.62,78.27,79.17,2090296,0
2017-01-04,79.39,81.11,79.12,80.64,1675959,0
2017-01-05,79.98,80.46,78.73,78.96,3214117,0
2017-01-06,79.11,79.52,78.37,79.01,1828736,0
2017-01-09,79.19,79.36,78.05,78.64,2320819,0
2017-01-10,78.49,79.23,77.94,78.85,2309983,0
2017-01-11,78.8,79.42,78.17,79.02,2581312,0
2017-01-12,78.85,79.76,78.25,79.6,2003501,0
2017-01-13,79.14,81.26,79.13,80.35,2764774,0
2017-01-17,80,80.59,79.47,80.23,2027727,0
2017-01-18,80.51,80.82,79.82,80.53,1817270,0
2017-01-19,80.4,81.34,80.05,80.38,1720867,0
2017-01-20,80.49,80.515,78.89,80.12,2565208,0
2017-01-23,80.05,80.17,79.26,79.88,2601867,0
2017-01-24,79.88,80.8,79.41,80.51,1843915,0
2017-01-25,80.85,81.59,80.52,81.48,2481210,0
2017-01-26,81.56,81.87,81.1,81.7,1803337,0
2017-01-27,82,83.25,81.86,83.15,2289548,0
2017-01-30,82.96,84.0275,82.75,83.84,3850919,0
2017-01-31,83.82,84.09,82.89,83.43,5995394,0
2017-02-01,83.43,84.25,81.45,83,7539513,0
2017-02-02,82.68,82.9814,81.38,82.51,3955218,0
2017-02-03,82.51,82.665,80.97,81.28,4300790,0
2017-02-06,80.83,81.78,80.4,81.52,2205312,0
2017-02-07,81.81,82.4,81.55,82.21,2867005,0
2017-02-08,81.94,82.905,81.27,81.48,2589268,0
2017-02-09,81.6,83.4,81.49,83.27,2862732,0
2017-02-10,84.74,86.66,84.1301,86.17,6198505,0
2017-02-13,86.31,87.49,85.7,86.32,4366615,0
2017-02-14,85.8,86.45,85.22,86.06,2878628,0
2017-02-15,85.92,88.04,85.7,87.95,3186027,0
2017-02-16,87.69,88.28,87.2,87.85,2564343,0
2017-02-17,87.76,87.86,86.95,87.3,1669103,0
2017-02-21,87.35,88.02,87.1,87.54,1542149,0
2017-02-22,87.38,87.62,86.96,87.38,1700020,0
2017-02-23,87.56,87.56,85.76,86.65,3032570,0
2017-02-24,85.96,86.55,85.23,86.54,2815329,0
2017-02-27,86.55,87.25,86.1,87,1342864,0
2017-02-28,87.05,87.49,86.33,86.5,2257582,0
2017-03-01,86.93,88.14,86.09,87.81,1894754,0
2017-03-02,87.9,88.25,86.46,87.01,1682927,0
2017-03-03,86.95,87.29,86.19,87.24,1166558,0
2017-03-06,87.19,87.52,86.74,87.14,1828642,0
2017-03-07,87.3,88.85,87.1,88.3,2488641,0
2017-03-08,88.52,89.36,88.2,89,2536608,0
2017-03-09,89.32,89.79,88.73,89.03,3069597,0
2017-03-10,89.59,89.88,88.92,89.81,1937348,0
2017-03-13,89.98,90.81,89.35,90.73,2753324,0
2017-03-14,90.52,91.18,90.3332,90.9,1967162,0
2017-03-15,90.99,91.55,90.125,91.51,3197323,0
2017-03-16,91.6,91.815,89.52,90.2,5153060,0
2017-03-17,90.92,90.975,88.55,89.59,5844516,0
2017-03-20,88.82,89.35,87.9,89.16,4278095,0
2017-03-21,89.22,90.09,88.23,88.41,3278632,0
2017-03-22,88.43,88.86,88.25,88.74,2326651,0
2017-03-23,88.59,89.35,88.24,88.61,1910037,0
2017-03-24,88.85,90.06,88.61,89.36,1727799,0
2017-03-27,88.59,89.24,88.06,89.02,2093263,0
2017-03-28,89,90.02,88.55,89.74,2008332,0
2017-03-29,89.52,89.97,88.95,89.78,1590138,0
2017-03-30,89.5,90.3,89.23,90.26,2060912,0
2017-03-31,90.1,90.17,88.85,89.52,1663614,0
2017-04-03,89.9,89.9,88.79,89.11,1522269,0
2017-04-04,88.58,89.32,88.51,89.28,1850489,0
2017-04-05,89.47,89.61,88.09,88.4,2636462,0
2017-04-06,88.47,88.77,87.94,88.56,1236943,0
2017-04-07,88.4,88.83,88.067,88.73,1740835,0
2017-04-10,88.55,89.09,88.33,88.74,1334265,0
2017-04-11,88.78,89.69,88.37,89.68,1763935,0
2017-04-12,89.95,90.025,89.15,89.95,1869732,0
2017-04-13,90.09,90.2,88.85,89.02,2917592,0
2017-04-17,89.27,90.14,88.82,89.21,2103170,0
2017-04-18,89.12,89.4399,88.72,89.2,1362824,0
2017-04-19,89.54,90.2289,89.14,89.65,1777501,0
2017-04-20,90.1,91.48,89.79,91.21,1919844,0
2017-04-21,91.27,91.96,91.1,91.94,1684669,0
2017-04-24,92.86,93.065,92.51,92.81,2020877,0
2017-04-25,93.39,93.4,92.69,92.99,2041393,0
2017-04-26,93.21,93.73,92.31,93.51,1543015,0
2017-04-27,94,94.99,93.71,94.24,1516449,0
2017-04-28,94.45,94.91,93.82,94.82,1938028,0
2017-05-01,95.21,95.42,94.71,94.79,2314846,0
2017-05-02,94.69,95.32,94.12,94.25,2332455,0
2017-05-03,95.45,95.45,93.62,94.11,2872319,0
2017-05-04,94.11,95.08,93.92,94.76,4549405,0
2017-05-05,95.39,95.87,94.59,95.74,5175934,0
2017-05-08,95.92,96.49,95.45,95.73,5318434,0
2017-05-09,95.86,96.34,95.25,96.01,6170790,0
2017-05-10,105.97,110.61,104.76,108.16,11165121,0
2017-05-11,107.55,109.32,106.83,108.58,5747143,0
2017-05-12,108.19,109.25,107.46,109.09,3169406,0
2017-05-15,108.99,111.26,108.85,110.9,3279750,0
2017-05-16,111.23,112.16,110.44,111.76,2963316,0
2017-05-17,108.71,109.38,105,105.24,7457702,0
2017-05-18,104.71,107.65,104.34,106.93,3174477,0
2017-05-19,107.41,107.95,106.33,107.64,2278974,0
2017-05-22,107.87,108.4,107.421,108.39,1492681,0
2017-05-23,110.09,111.85,108.18,109.01,3026586,0
2017-05-24,108.78,112.54,108.391,112.31,4492537,0
2017-05-25,112.51,114.16,112.51,113.83,3413564,0
2017-05-26,113.5,113.585,111.79,112.13,2210840,0
2017-05-30,112.62,112.92,111.64,112.85,2358010,0
2017-05-31,112.86,113.48,111.93,113.33,3430610,0
2017-06-01,113.96,114.94,113.175,113.87,2229433,0
2017-06-02,113.85,114.54,113.2,114.52,1869666,0
2017-06-05,114.68,115.13,114.19,114.69,1878376,0
2017-06-06,114.54,115.39,113.59,113.69,2508379,0
2017-06-07,114.84,115.54,114.23,115.37,2479477,0
2017-06-08,116.04,116.04,113.24,114.29,3288893,0
2017-06-09,114.84,115.36,107.03,110.46,5728489,0
2017-06-12,109.3,111.175,105.54,108.9,5821807,0
2017-06-13,110.33,110.96,108.08,109.98,2739976,0
2017-06-14,110.16,111.11,108.68,110.02,2164732,0
2017-06-15,108.24,111.03,107.32,110.53,3080063,0
2017-06-16,110.72,112.51,110.07,110.51,9585623,0
2017-06-19,111.18,113.86,111.18,113.65,2877218,0
2017-06-20,113.43,115.12,113.29,113.47,2710450,0
2017-06-21,114.33,114.69,111.83,113.17,3054048,0
2017-06-22,113.51,113.52,111.36,112.62,2239143,0
2017-06-23,112.51,112.95,110.77,110.87,7305002,0
2017-06-26,111,112.64,110.375,111.86,2445554,0
2017-06-27,111.35,111.93,108.13,108.32,3057908,0
2017-06-28,108.7,109.2,106.74,108.81,3669006,0
2017-06-29,108.16,108.72,105.47,106.68,3820258,0
2017-06-30,107.1,107.56,105.65,105.72,3216478,0
2017-07-03,106.51,107,105.21,105.37,1656433,0
2017-07-05,105.95,107.31,105.35,106.76,2824886,0
2017-07-06,106.06,107.12,105.5,105.75,2471580,0
2017-07-07,106.28,108.47,105.54,107.45,2124947,0
2017-07-10,107.84,108.69,107.01,107.84,2188406,0
2017-07-11,107.63,109.71,107.1,108.42,2289854,0
2017-07-12,109.5,110.9,109.05,110.68,1944036,0
2017-07-13,110.83,111.61,108.92,108.98,1710758,0
2017-07-14,109.61,110.34,108.75,108.99,1321900,0
2017-07-17,109.02,110.43,108.715,109.43,1686640,0
2017-07-18,110,110.93,109.48,110.3,1908749,0
2017-07-19,110.43,111.65,109.81,111.58,2498408,0
2017-07-20,111.61,112.18,110.38,111.98,2139540,0
2017-07-21,111.5,112.91,111.27,112.22,2434851,0
2017-07-24,112.22,113.97,112.22,113.75,2778535,0
2017-07-25,113.97,114.52,113.31,113.66,2735378,0
2017-07-26,115.46,118.11,115.19,118,4518468,0
2017-07-27,119.01,120.25,116.06,117.6,8939236,0
2017-07-28,114,118.75,113.5,118.25,5012250,0
2017-07-31,119.05,119.25,116.5,116.74,2943355,0
2017-08-01,117.57,117.65,116.44,116.92,2486657,0
2017-08-02,117.11,117.42,113.83,116.83,3082595,0
2017-08-03,117.38,119.23,116.98,118.85,2818720,0
2017-08-04,119.18,119.18,116.9,117.22,2341241,0
2017-08-07,117.6,117.96,116.49,116.96,1882912,0
2017-08-08,116.5,117.13,116.02,116.5,1305965,0
2017-08-09,115.55,116.84,114.75,116.11,1709409,0
2017-08-10,115.41,115.715,113.69,113.99,2633259,0
2017-08-11,113.74,115.98,113.51,115.45,1584927,0
2017-08-14,116.71,118,116.4,117.11,2890041,0
2017-08-15,117.23,117.62,116.58,117.43,1048166,0
2017-08-16,117.49,119.59,117.03,119.25,2095235,0
2017-08-17,119.19,119.475,116.46,116.47,1766321,0
2017-08-18,116,117.84,115.46,116.88,1911906,0
2017-08-21,116.85,117.4,116.12,116.84,1847645,0
2017-08-22,117.28,120.45,117.22,119.03,2512819,0
2017-08-23,118.65,119.37,117.55,118.18,1265849,0
2017-08-24,118.49,118.92,116,117.82,1342750,0
2017-08-25,118.19,118.71,115.71,116.93,2189178,0
2017-08-28,117.52,119.04,116.95,118.73,1775283,0
2017-08-29,117.47,119.43,117.22,119.23,1302000,0
2017-08-30,119.42,122.08,119.065,121.97,2189187,0
2017-08-31,122,122.79,120.94,121.5,2617580,0
2017-09-01,121.27,121.77,118.51,119.31,2751378,0
2017-09-05,118.8,119.3,116.32,118.21,2367891,0
2017-09-06,118.77,119.15,116.47,117,1738970,0
2017-09-07,117.2,119.1,116.59,118.93,1810885,0
2017-09-08,119.99,120.16,117.71,118.27,2437506,0
2017-09-11,119.88,121.35,119.28,121.19,2282042,0
2017-09-12,121.61,122.125,118.675,120.41,2659351,0
2017-09-13,119.86,120.45,119,119.6,2515298,0
2017-09-14,118.74,119.66,117.71,119.19,2543041,0
2017-09-15,119.29,119.915,117.75,119.42,3192011,0
2017-09-18,119.5,120.87,119.5,119.96,2573655,0
2017-09-19,120.25,121.2,119.37,120.24,2211473,0
2017-09-20,120.77,121.4,118.74,120.34,2319411,0
2017-09-21,120.49,120.49,117.82,118.02,1912826,0
2017-09-22,117.46,120.18,117.15,118.5,2077331,0
2017-09-25,118.05,118.29,112.85,114.2,4112973,0
2017-09-26,114.5,114.67,112.833,113.92,2994375,0
2017-09-27,115.4,116.65,115.4,115.97,1767486,0
2017-09-28,115.82,116.79,115.24,116.61,1394928,0
2017-09-29,116.71,118.17,116.3,118.06,1743168,0
2017-10-02,118.89,119.72,116.94,117.95,1839719,0
2017-10-03,117.92,118.1,116.76,117.96,1249707,0
2017-10-04,117.52,118.75,116.41,118.56,1637295,0
2017-10-05,118.63,119.75,117.93,119.52,1438796,0
2017-10-06,119.03,120.29,118.44,120.09,1912895,0
2017-10-09,119.24,119.3,117.67,118.62,1516335,0
2017-10-10,119.03,119.49,116.71,117.82,1558231,0
2017-10-11,117.33,118,115.52,116.05,3148681,0
2017-10-12,115.97,117.78,115.77,117.14,2062474,0
2017-10-13,117.76,118.92,117.55,118.62,1925298,0
2017-10-16,118.81,119,117.05,117.48,2601756,0
2017-10-17,117.2,118.15,115.63,115.98,3124328,0
2017-10-18,113.41,113.75,110.31,113.16,9781390,0
2017-10-19,112,113.08,111.12,113.07,3182925,0
2017-10-20,113.6,114.28,113.15,113.62,1988807,0
2017-10-23,113.81,114.43,112.73,113.66,2204933,0
2017-10-24,113.68,114.72,112.763,113.39,2000173,0
2017-10-25,113.2,114.88,112.59,114.56,3205347,0
2017-10-26,115.07,117.06,115.02,115.83,2452815,0
2017-10-27,116.83,117.55,115.41,116.89,2892100,0
2017-10-30,117.18,117.77,116.64,117.58,2614074,0
2017-10-31,118.125,119.84,116.37,119.6,5477404,0
2017-11-01,116,116.6,111.28,114.47,9669214,0
2017-11-02,114.35,114.52,112.6,112.69,3438269,0
2017-11-03,113.47,113.76,112.57,113.2,2925310,0
2017-11-06,112.99,113.5,110.76,112.46,3636937,0
2017-11-07,112.29,112.72,110.08,111.7,2829831,0
2017-11-08,112.45,115.6,112.1,114.15,3393953,0
2017-11-09,112.99,113.3,110.94,111.89,3428300,0
2017-11-10,111.26,112.83,110.82,112.75,2534088,0
