Date,Open,High,Low,Close,Volume,OpenInt
2013-08-14,75.751,77.071,73.501,75.451,9073750,0
2013-08-15,74.791,77.161,74.701,76.501,572558,0
2013-08-16,77.521,78.211,76.651,77.101,271843,0
2013-08-19,77.101,77.221,74.011,75.751,279151,0
2013-08-20,75.601,75.871,75.181,75.751,138271,0
2013-08-21,75.391,76.411,75.271,75.301,197872,0
2013-08-22,75.301,75.961,75.301,75.451,76644,0
2013-08-23,75.301,76.471,75.301,76.351,71299,0
2013-08-26,76.471,78.631,75.931,77.911,174707,0
2013-08-27,76.201,78.511,75.991,78.211,110594,0
2013-08-28,78.031,78.601,77.491,78.241,81586,0
2013-08-29,78.211,79.171,78.181,79.141,176551,0
2013-08-30,79.441,79.861,78.301,78.721,313156,0
2013-09-03,77.011,80.221,76.891,80.101,148275,0
2013-09-04,80.821,82.501,80.611,82.171,261069,0
2013-09-05,82.021,82.111,80.491,81.001,270954,0
2013-09-06,82.531,82.531,80.191,80.731,125267,0
2013-09-09,80.611,81.571,80.161,80.401,135076,0
2013-09-10,80.101,81.571,79.951,81.421,100305,0
2013-09-11,80.881,85.111,80.761,84.841,219594,0
2013-09-12,84.991,86.101,83.761,85.471,88224,0
2013-09-13,86.311,86.641,85.441,85.531,99063,0
2013-09-16,84.661,85.321,81.421,82.351,188816,0
2013-09-17,82.951,83.971,82.531,83.971,284091,0
2013-09-18,84.001,84.901,83.821,84.361,152878,0
2013-09-19,84.661,84.751,83.461,83.761,86132,0
2013-09-20,83.401,83.821,80.221,80.521,315512,0
2013-09-23,81.841,82.051,78.721,80.521,450494,0
2013-09-24,80.971,80.971,79.471,80.521,209647,0
2013-09-25,80.911,80.941,78.481,79.441,215665,0
2013-09-26,79.441,80.191,79.051,79.381,218508,0
2013-09-27,79.021,79.441,78.211,78.241,259840,0
2013-09-30,78.211,80.401,76.531,78.091,995720,0
2013-10-01,78.631,78.961,77.911,78.631,209353,0
2013-10-02,79.531,81.391,78.841,80.671,564136,0
2013-10-03,81.121,86.971,81.121,84.601,404391,0
2013-10-04,84.931,89.401,84.901,87.841,335784,0
2013-10-07,87.751,88.591,86.851,88.111,134181,0
2013-10-08,88.231,88.231,86.491,86.731,99950,0
2013-10-09,86.641,87.391,84.421,86.851,126014,0
2013-10-10,87.901,89.521,86.581,87.661,236546,0
2013-10-11,87.301,87.541,86.011,86.551,46336,0
2013-10-14,85.831,87.571,85.441,85.441,92640,0
2013-10-15,85.381,85.951,83.251,84.361,179831,0
2013-10-16,85.111,87.901,85.081,86.701,110659,0
2013-10-17,86.911,87.661,85.921,87.661,169144,0
2013-10-18,88.081,89.551,87.871,88.081,151154,0
2013-10-21,87.991,89.161,86.581,87.571,78145,0
2013-10-22,87.481,88.141,87.061,87.301,61608,0
2013-10-23,87.121,87.151,86.161,87.001,38942,0
2013-10-24,87.211,87.541,85.951,86.971,54041,0
2013-10-25,86.611,87.121,85.621,86.251,41720,0
2013-10-28,86.521,88.801,86.311,87.511,104195,0
2013-10-29,87.871,88.561,86.521,87.541,75954,0
2013-10-30,88.021,88.471,85.261,87.091,84140,0
2013-10-31,87.331,89.191,86.761,87.151,122232,0
2013-11-01,87.031,87.421,85.861,87.121,64732,0
2013-11-04,87.301,88.381,87.091,87.991,55671,0
2013-11-05,87.991,88.321,86.251,87.661,46601,0
2013-11-06,87.961,88.081,86.791,87.001,84801,0
2013-11-07,87.421,87.451,84.391,85.531,79770,0
2013-11-08,85.291,87.001,84.961,85.081,99140,0
2013-11-11,85.201,85.531,84.361,85.081,129321,0
2013-11-12,85.201,85.561,84.361,85.021,85457,0
2013-11-13,84.571,84.991,83.731,84.211,139642,0
2013-11-14,85.321,87.721,84.871,85.801,317618,0
2013-11-15,86.371,86.941,83.701,86.251,142279,0
2013-11-18,86.611,88.501,85.741,86.881,84560,0
2013-11-19,87.001,87.001,82.561,83.101,407337,0
2013-11-20,83.371,85.201,81.001,84.541,135387,0
2013-11-21,84.871,86.911,84.001,86.671,114537,0
2013-11-22,86.701,87.631,86.191,87.601,162277,0
2013-11-25,87.331,88.591,86.731,87.121,51723,0
2013-11-26,86.911,88.591,86.581,86.821,160804,0
2013-11-27,86.821,90.181,86.821,90.001,160947,0
2013-11-29,90.331,91.171,88.771,88.861,32806,0
2013-12-02,88.831,88.891,87.571,88.501,308550,0
2013-12-03,88.561,89.791,86.911,87.811,137455,0
2013-12-04,87.841,90.091,87.571,89.731,108412,0
2013-12-05,89.461,92.221,89.371,90.961,99166,0
2013-12-06,91.501,93.391,91.171,92.971,193336,0
2013-12-09,93.151,97.621,92.911,96.751,274291,0
2013-12-10,96.991,96.991,94.771,95.851,164879,0
2013-12-11,95.641,96.031,93.631,93.781,127102,0
2013-12-12,93.361,95.011,92.521,94.321,121245,0
2013-12-13,94.981,98.971,94.411,97.321,166354,0
2013-12-16,96.061,100.05,93.691,99.93,219822,0
2013-12-17,99.84,99.84,96.661,97.441,344693,0
2013-12-18,99.091,101.58,98.161,100.74,236367,0
2013-12-19,100.71,102.36,100.62,102.27,119322,0
2013-12-20,102.15,103.8,101.58,103.56,853829,0
2013-12-23,103.32,105.15,102.48,104.64,92162,0
2013-12-24,104.25,104.4,103.8,104.25,46238,0
2013-12-26,104.43,105.18,103.41,103.83,26763,0
2013-12-27,104.25,104.85,102.81,104.1,66379,0
2013-12-30,104.31,104.82,102.96,104.31,100499,0
2013-12-31,104.64,106.65,103.59,106.56,108970,0
2014-01-02,106.02,106.35,102.15,102.72,121538,0
2014-01-03,103.65,106.35,101.25,101.73,312551,0
2014-01-06,102.21,106.29,101.76,105.87,314944,0
2014-01-07,106.41,106.5,104.16,105.87,142084,0
2014-01-08,106.29,106.65,104.25,105.33,150893,0
2014-01-09,106.26,106.26,100.29,102.72,381641,0
2014-01-10,103.11,103.59,99.391,100.5,331745,0
2014-01-13,100.65,102.03,97.021,97.651,268066,0
2014-01-14,100.44,104.4,97.861,98.521,261384,0
2014-01-15,98.341,103.35,98.221,100.68,269000,0
2014-01-16,99.99,103.14,98.581,102.24,172547,0
2014-01-17,102.3,103.38,100.95,103.23,150522,0
2014-01-21,104.22,104.22,99.93,102.03,206866,0
2014-01-22,100.8,101.16,98.731,99.81,137249,0
2014-01-23,100.05,100.05,98.071,99.301,114813,0
2014-01-24,99.001,99.99,98.311,99.301,135891,0
2014-01-27,99.271,100.86,95.761,97.831,146566,0
2014-01-28,98.161,99.75,96.991,98.641,101080,0
2014-01-29,97.681,99.031,97.021,98.851,98186,0
2014-01-30,99.9,99.9,97.651,98.281,105068,0
2014-01-31,97.771,100.56,97.261,99.181,47148,0
2014-02-03,97.141,98.551,92.881,94.711,294180,0
2014-02-04,95.041,95.041,90.421,91.231,292148,0
2014-02-05,90.631,93.781,89.581,92.191,432546,0
2014-02-06,94.501,99.451,94.441,99.301,2580127,0
2014-02-07,98.881,100.5,97.951,99.001,321202,0
2014-02-10,98.521,99.301,97.501,99.151,211340,0
2014-02-11,99.151,99.151,97.051,97.201,329259,0
2014-02-12,97.531,101.61,97.351,101.07,578572,0
2014-02-13,100.56,101.82,99.271,101.43,188914,0
2014-02-14,101.34,103.14,100.62,101.94,311235,0
2014-02-18,102.27,103.29,100.98,101.94,120080,0
2014-02-19,102,102.45,99.181,100.05,152889,0
2014-02-20,99.75,100.26,99.121,99.6,86912,0
2014-02-21,99.63,99.63,97.981,99.061,123751,0
2014-02-24,99.001,101.43,98.521,100.56,108098,0
2014-02-25,100.5,101.16,98.851,99.151,128565,0
2014-02-26,99.481,101.67,99.151,100.38,186987,0
2014-02-27,99.9,101.49,99.81,100.56,155772,0
2014-02-28,100.77,102.33,99.87,100.98,396091,0
2014-03-03,99.9,101.94,99.451,101.01,157293,0
2014-03-04,101.73,104.19,101.64,102.84,194831,0
2014-03-05,102.78,102.9,100.41,101.04,315499,0
2014-03-06,103.2,110.4,98.881,102.03,501671,0
2014-03-07,102.15,102.42,100.5,101.64,209185,0
2014-03-10,102.06,102.75,100.29,101.7,167138,0
2014-03-11,102.12,102.21,100.47,100.83,155699,0
2014-03-12,100.26,100.26,97.981,99.75,230694,0
2014-03-13,101.04,101.04,96.631,97.051,319965,0
2014-03-14,96.331,98.761,96.151,98.491,266652,0
2014-03-17,98.701,101.52,98.341,101.52,219736,0
2014-03-18,101.52,102.72,101.52,102.3,126808,0
2014-03-19,102.12,104.43,100.68,103.2,104237,0
2014-03-20,102.87,104.37,101.64,102.81,112209,0
2014-03-21,102.99,103.59,100.41,101.58,309427,0
2014-03-24,101.64,101.97,98.641,99.241,151844,0
2014-03-25,99.69,99.9,98.551,99.271,160012,0
2014-03-26,99.78,102.15,99.481,99.51,178132,0
2014-03-27,99.69,99.9,98.971,99.81,63952,0
2014-03-28,100.23,102.3,99.331,99.84,96801,0
2014-03-31,100.5,101.67,99.84,101.49,113382,0
2014-04-01,101.79,106.59,101.4,106.47,281312,0
2014-04-02,107.1,107.1,103.89,104.25,179016,0
2014-04-03,104.22,105.48,103.29,104.94,206248,0
2014-04-04,105.54,105.93,100.26,101.43,228440,0
2014-04-07,101.49,101.61,98.821,99.001,204405,0
2014-04-08,99.001,99.9,96.811,98.041,169851,0
2014-04-09,98.461,100.02,98.251,99.54,142519,0
2014-04-10,99.51,100.05,96.901,97.501,91456,0
2014-04-11,96.211,97.201,94.261,95.041,122414,0
2014-04-14,95.281,95.461,94.501,95.131,80311,0
2014-04-15,95.731,96.601,94.081,94.621,118831,0
2014-04-16,95.401,95.401,94.201,94.231,80717,0
2014-04-17,93.721,94.531,91.081,94.231,115698,0
2014-04-21,93.961,94.921,92.791,94.861,84742,0
2014-04-22,95.341,97.831,95.341,97.471,155908,0
2014-04-23,97.231,97.441,96.481,96.931,87350,0
2014-04-24,96.811,99.63,96.001,98.191,111294,0
2014-04-25,100.35,102.33,99.001,102.15,232513,0
2014-04-28,102.12,103.2,98.881,101.01,149943,0
2014-04-29,100.92,102.27,99.6,101.82,91605,0
2014-04-30,102.12,104.34,101.13,101.37,222937,0
2014-05-01,101.13,102.54,99.78,100.71,154163,0
2014-05-02,100.53,103.8,100.14,103.44,89542,0
2014-05-05,102.69,102.81,100.89,101.37,76866,0
2014-05-06,101.25,106.41,99.9,103.38,256615,0
2014-05-07,104.04,104.04,101.28,103.23,137680,0
2014-05-08,102,104.88,99.63,101.91,132682,0
2014-05-09,102.06,102.48,99.181,100.14,221151,0
2014-05-12,100.71,103.11,100.56,102.81,76971,0
2014-05-13,102.72,103.08,100.89,101.07,124429,0
2014-05-14,101.19,102.21,99.241,101.13,85787,0
2014-05-15,101.28,103.95,100.5,100.83,254719,0
2014-05-16,100.77,105.33,100.32,104.7,318902,0
2014-05-19,104.13,104.94,101.79,103.29,205167,0
2014-05-20,103.44,103.65,100.95,101.31,92683,0
2014-05-21,101.64,102.33,100.8,100.92,136121,0
2014-05-22,100.74,104.1,99.84,102.63,120194,0
2014-05-23,102.81,103.95,102.45,103.26,116624,0
2014-05-27,103.77,104.88,103.35,103.98,71896,0
2014-05-28,103.95,107.22,103.95,105.36,102233,0
2014-05-29,105.39,105.39,103.59,104.7,38915,0
2014-05-30,104.79,104.79,103.23,103.44,93740,0
2014-06-02,104.01,104.55,101.67,101.7,88519,0
2014-06-03,101.4,103.77,100.86,103.08,98778,0
2014-06-04,102.63,104.13,102.6,103.35,181387,0
2014-06-05,103.26,106.17,102.99,105.33,95578,0
2014-06-06,105.78,107.46,105.54,105.99,104677,0
2014-06-09,105.84,107.73,105.66,107.64,88064,0
2014-06-10,105.15,107.82,105.15,107.79,140065,0
2014-06-11,108.15,110.1,106.89,107.13,237549,0
2014-06-12,106.83,108.63,104.88,107.7,243158,0
2014-06-13,107.7,108.3,106.32,107.85,127018,0
2014-06-16,112.14,114.06,107.94,108.06,281719,0
2014-06-17,108.39,108.9,107.52,108.57,336027,0
2014-06-18,108.24,109.98,108.12,109.41,116332,0
2014-06-19,111.03,111.03,108.51,108.75,567895,0
2014-06-20,108.78,110.37,108.15,109.89,355838,0
2014-06-23,110.01,112.11,109.77,111.21,276344,0
2014-06-24,111,112.26,110.67,112.11,154360,0
2014-06-25,111.81,113.22,111.81,113.07,114542,0
2014-06-26,109.59,110.46,107.25,107.85,320016,0
2014-06-27,108.15,108.66,106.92,107.04,733713,0
2014-06-30,107.04,108.33,107.04,107.73,276588,0
2014-07-01,108.21,108.9,107.34,107.61,256944,0
2014-07-02,107.85,107.94,106.05,107.85,294930,0
2014-07-03,108.15,108.57,107.37,108.27,163530,0
2014-07-07,108.48,108.78,107.07,107.91,111164,0
2014-07-08,107.31,107.4,105.9,106.35,166485,0
2014-07-09,104.85,106.95,103.17,104.04,459726,0
2014-07-10,103.17,104.04,101.43,103.83,456973,0
2014-07-11,103.62,104.19,102.18,102.75,3465258,0
2014-07-14,102.39,103.62,102.39,102.63,837743,0
2014-07-15,102.12,103.14,100.68,101.97,640411,0
2014-07-16,102.12,106.02,102,105.63,767130,0
2014-07-17,105.06,106.29,101.91,102.27,578999,0
2014-07-18,102.27,104.88,101.73,104.85,661165,0
2014-07-21,104.13,104.91,102.96,103.89,375665,0
2014-07-22,104.76,104.97,102.03,104.25,504153,0
2014-07-23,103.23,104.73,103.11,104.04,366103,0
2014-07-24,102.66,104.34,102.57,103.44,173814,0
2014-07-25,102.45,105.72,102.33,104.13,368351,0
2014-07-28,104.19,106.14,103.65,104.64,305454,0
2014-07-29,105,106.89,104.19,106.56,546440,0
2014-07-30,107.07,109.5,107.07,108.66,391357,0
2014-07-31,107.79,108,106.41,107.25,206186,0
2014-08-01,107.28,108.27,104.37,104.7,341968,0
2014-08-04,104.88,105.36,104.22,104.7,305432,0
2014-08-05,104.82,107.49,104.7,106.11,273801,0
2014-08-06,105.57,105.75,104.49,105.45,271466,0
2014-08-07,107.34,109.5,102.9,107.85,688603,0
2014-08-08,107.64,107.94,105.51,105.96,279242,0
2014-08-11,105.57,107.13,105,106.47,291979,0
2014-08-12,106.14,107.1,105.99,106.32,182056,0
2014-08-13,106.44,107.85,106.17,107.19,151160,0
2014-08-14,107.49,108.51,107.07,107.82,168453,0
2014-08-15,108.33,109.08,107.31,107.4,198439,0
2014-08-18,107.79,108.45,107.07,107.85,214192,0
2014-08-19,108,109.08,107.43,108.48,170571,0
2014-08-20,107.82,108.21,106.95,108,125428,0
2014-08-21,108.06,108.63,107.43,108.42,132706,0
2014-08-22,108.33,109.17,107.88,108.45,120830,0
2014-08-25,108.99,109.32,107.82,108.51,108760,0
2014-08-26,108.54,109.65,107.73,108.45,158246,0
2014-08-27,108.78,110.13,107.94,109.5,147405,0
2014-08-28,109.41,109.41,108.54,108.54,102912,0
2014-08-29,108.39,111.15,108.39,109.68,227429,0
2014-09-02,109.47,110.01,108.69,109.44,104017,0
2014-09-03,109.5,110.79,108.42,108.63,171048,0
2014-09-04,108.51,109.23,105.48,105.87,223955,0
2014-09-05,105.66,106.77,104.79,106.5,225557,0
2014-09-08,106.08,107.67,105.03,107.49,125952,0
2014-09-09,107.34,108.84,106.98,107.25,134740,0
2014-09-10,106.74,107.34,105.78,106.38,157219,0
2014-09-11,106.23,106.86,105.72,106.5,116882,0
2014-09-12,106.68,106.71,105.24,105.81,161438,0
2014-09-15,105.39,106.14,102.81,102.96,362822,0
2014-09-16,104.04,105.24,103.14,104.85,325237,0
2014-09-17,105.54,107.85,105.12,107.25,287107,0
2014-09-18,107.79,109.68,107.43,109.5,312767,0
2014-09-19,110.19,110.37,108.87,109.59,464625,0
2014-09-22,109.29,109.56,107.49,108.18,133352,0
2014-09-23,107.31,109.44,106.59,107.37,149509,0
2014-09-24,103.44,103.5,100.29,102.66,2585253,0
2014-09-25,102.87,103.86,102.6,103.68,661039,0
2014-09-26,103.98,104.97,102.81,104.61,640941,0
2014-09-29,103.95,104.67,103.02,104.43,367000,0
2014-09-30,104.52,104.55,103.05,104.04,640619,0
2014-10-01,103.68,104.4,103.05,103.65,385631,0
2014-10-02,104.19,104.4,102.27,103.95,605677,0
2014-10-03,104.25,105,104.1,104.28,1517553,0
2014-10-06,104.79,105,102.69,103.41,292188,0
2014-10-07,103.32,103.62,101.88,101.88,294337,0
2014-10-08,101.73,103.11,101.19,102.63,265678,0
2014-10-09,102.75,103.35,100.71,100.89,237906,0
2014-10-10,100.86,102.09,99.6,100.59,268411,0
2014-10-13,100.98,102.27,100.38,100.62,414737,0
2014-10-14,100.92,101.1,98.221,98.701,754209,0
2014-10-15,97.561,98.581,91.441,97.951,556674,0
2014-10-16,97.051,100.14,97.021,98.671,469715,0
2014-10-17,99.75,101.4,99.75,101.1,379441,0
2014-10-20,100.86,101.82,100.05,101.49,300840,0
2014-10-21,102,104.37,101.94,104.28,433523,0
2014-10-22,105.06,105.3,103.86,103.98,208300,0
2014-10-23,105,105,103.98,104.85,348302,0
2014-10-24,104.61,105.33,104.25,105.03,245902,0
2014-10-27,104.91,104.91,103.65,104.25,174860,0
2014-10-28,104.85,105.03,104.22,104.76,206969,0
2014-10-29,104.43,105,103.95,104.82,334796,0
2014-10-30,104.76,104.82,103.44,103.89,242908,0
2014-10-31,104.76,105.51,103.29,104.85,427637,0
2014-11-03,104.7,106.05,104.04,105.66,572600,0
2014-11-04,105.3,105.9,102.45,104.55,595091,0
2014-11-05,105.21,105.54,99.99,100.56,704065,0
2014-11-06,103.38,105.99,97.261,101.1,1346686,0
2014-11-07,102.3,102.63,96.301,97.471,868245,0
2014-11-10,97.501,97.891,95.251,95.791,864646,0
2014-11-11,96.001,96.421,93.931,94.771,551947,0
2014-11-12,94.261,96.301,93.091,95.701,721863,0
2014-11-13,95.821,97.531,95.521,97.351,658458,0
2014-11-14,97.291,98.821,97.111,98.191,833075,0
2014-11-17,98.281,98.431,97.081,97.921,394371,0
2014-11-18,98.161,102.45,98.161,102.39,583700,0
2014-11-19,102.48,103.08,101.7,102.9,741289,0
2014-11-20,102.45,105.09,102.06,105,652792,0
2014-11-21,106.08,106.08,104.58,105.03,354209,0
2014-11-24,105.06,105.57,104.67,105.15,280307,0
2014-11-25,105.15,106.5,105.06,106.17,440282,0
2014-11-26,106.29,107.22,105.87,106.47,250038,0
2014-11-28,106.2,106.71,105.63,106.08,110010,0
2014-12-01,106.11,106.89,105.66,105.9,266208,0
2014-12-02,106.14,106.89,104.79,104.91,239115,0
2014-12-03,104.64,105.39,104.22,105.03,233714,0
2014-12-04,105.24,106.41,104.64,106.08,263514,0
2014-12-05,106.23,106.86,105.6,106.8,175491,0
2014-12-08,106.74,107.82,104.97,105.36,125498,0
2014-12-09,104.82,106.32,104.34,105.99,166115,0
2014-12-10,105.99,106.17,103.83,104.07,271639,0
2014-12-11,104.31,106.2,104.13,105.84,421008,0
2014-12-12,105.15,106.08,104.1,104.31,412231,0
2014-12-15,104.49,105.48,102.15,103.8,549509,0
2014-12-16,103.68,104.28,101.97,102.03,337014,0
2014-12-17,102.24,103.11,101.7,102.09,421022,0
2014-12-18,103.38,103.8,102.36,102.51,592717,0
2014-12-19,103.44,105.39,102.66,105.09,837609,0
2014-12-22,104.82,107.19,104.82,106.68,265849,0
2014-12-23,106.68,108,105.06,106.08,149829,0
2014-12-24,106.02,107.19,105.78,106.77,61074,0
2014-12-26,106.98,106.98,105.84,106.17,93207,0
2014-12-29,105.81,106.92,104.97,105.45,159678,0
2014-12-30,105.03,105.78,104.82,104.91,89207,0
2014-12-31,105.15,105.42,103.92,104.07,150367,0
2015-01-02,104.58,104.58,102.18,103.71,210069,0
2015-01-05,102.84,102.9,101.1,101.73,435268,0
2015-01-06,96.361,104.43,95.971,102.9,1397609,0
2015-01-07,103.5,108.15,103.5,108,983044,0
2015-01-08,108.54,112.77,107.37,111.6,1366728,0
2015-01-09,111.81,112.5,110.13,110.19,510368,0
2015-01-12,110.31,110.76,109.11,110.67,468464,0
2015-01-13,111.09,111.78,109.44,111.39,415591,0
2015-01-14,111.15,111.3,106.86,107.4,667355,0
2015-01-15,105.99,106.98,103.95,104.34,432960,0
2015-01-16,100.5,105.66,100.5,105.63,481000,0
2015-01-20,104.82,105.72,103.38,104.97,386434,0
2015-01-21,104.7,105.6,104.07,104.4,257368,0
2015-01-22,104.85,104.85,103.59,104.7,204214,0
2015-01-23,104.4,104.61,103.5,103.74,162620,0
2015-01-26,103.68,106.44,103.17,106.38,308328,0
2015-01-27,104.82,106.53,104.67,106.29,323355,0
2015-01-28,106.98,107.28,104.04,104.34,196961,0
2015-01-29,104.49,104.55,103.11,104.49,211805,0
2015-01-30,103.92,104.1,102.45,103.14,247722,0
2015-02-02,103.62,104.16,102,103.83,394739,0
2015-02-03,104.01,105.99,103.83,105.63,214084,0
2015-02-04,105.09,106.08,103.92,104.16,381298,0
2015-02-05,103.62,108.18,102.93,107.37,275667,0
2015-02-06,107.34,108,104.28,104.64,275290,0
2015-02-09,104.46,104.58,102.21,103.08,347120,0
2015-02-10,103.26,104.88,103.26,104.7,312019,0
2015-02-11,104.85,109.29,103.65,108.93,468162,0
2015-02-12,108.75,109.95,107.94,108.87,230237,0
2015-02-13,108.78,108.96,107.67,108.6,217703,0
2015-02-17,108.39,110.58,107.58,110.58,308514,0
2015-02-18,111.12,111.12,109.92,110.46,232640,0
2015-02-19,109.8,111.45,109.56,110.82,242609,0
2015-02-20,110.52,111.66,109.92,110.94,348285,0
2015-02-23,111,112.95,111,112.26,245691,0
2015-02-24,112.17,112.41,111.27,111.75,168648,0
2015-02-25,112.23,113.28,111.09,113.07,328825,0
2015-02-26,112.74,113.64,111.99,112.65,266354,0
2015-02-27,112.92,113.37,108.51,109.86,566501,0
2015-03-02,110.25,111.69,108.45,108.96,562194,0
2015-03-03,108.96,109.35,107.97,108.6,386563,0
2015-03-04,107.46,112.77,107.01,112.53,458962,0
2015-03-05,112.95,113.58,110.34,111.03,609394,0
2015-03-06,109.29,109.77,107.25,107.46,2341210,0
2015-03-09,108,108.42,107.64,108,775559,0
2015-03-10,107.13,108.27,106.5,107.73,359763,0
2015-03-11,108.48,109.68,107.73,109.56,1156488,0
2015-03-12,109.56,111.54,109.23,110.88,1148455,0
2015-03-13,110.7,111,109.2,109.29,1185555,0
2015-03-16,109.71,111.09,109.41,110.79,480095,0
2015-03-17,111.21,112.47,111.06,112.44,820358,0
2015-03-18,113.79,114.03,112.74,113.31,1223988,0
2015-03-19,113.28,115.08,113.28,114.54,1000390,0
2015-03-20,115.83,116.52,114.84,115.8,1341453,0
2015-03-23,116.01,117,115.77,116.07,495295,0
2015-03-24,116.37,116.55,115.59,115.98,360630,0
2015-03-25,115.53,116.55,113.73,114.03,583561,0
2015-03-26,114.36,114.36,112.41,113.55,486295,0
2015-03-27,113.58,115.08,113.49,114.78,343130,0
2015-03-30,115.74,116.28,114.81,115.77,589294,0
2015-03-31,115.59,116.13,114.96,115.05,423462,0
2015-04-01,115.05,115.5,113.49,114.96,663027,0
2015-04-02,115.14,116.43,114.54,116.19,704660,0
2015-04-06,114.57,117.48,114.57,117,1529451,0
2015-04-07,117.39,118.56,116.64,116.76,582514,0
2015-04-08,116.58,117.87,116.58,117.36,353030,0
2015-04-09,117.6,118.23,117.15,117.93,354136,0
2015-04-10,117.87,118.68,117.87,118.41,392329,0
2015-04-13,118.35,118.98,117.39,117.96,349163,0
2015-04-14,118.08,118.29,117.21,118.11,442096,0
2015-04-15,118.62,119.88,117.93,119.58,622425,0
2015-04-16,119.52,120.81,119.16,119.49,1284932,0
2015-04-17,119.16,119.16,117.24,118.41,367963,0
2015-04-20,118.5,119.07,117.51,118.05,713568,0
2015-04-21,118.56,119.22,118.14,118.32,580667,0
2015-04-22,118.59,119.1,116.82,117.6,652492,0
2015-04-23,117.78,118.89,117.78,118.59,578994,0
2015-04-24,118.89,119.16,118.32,118.74,230298,0
2015-04-27,118.86,119.28,116.58,116.97,529461,0
2015-04-28,116.79,118.29,115.74,118.2,280564,0
2015-04-29,117.48,117.9,114.84,116.31,518828,0
2015-04-30,115.83,116.34,113.04,113.88,518095,0
2015-05-01,112.68,114.6,109.8,110.28,832125,0
2015-05-04,110.73,111.63,110.25,110.34,651893,0
2015-05-05,110.34,110.58,108.39,108.84,558728,0
2015-05-06,108.84,108.84,106.5,107.37,612050,0
2015-05-07,107.34,109.62,107.04,109.47,1051478,0
2015-05-08,110.79,111,108,108.66,377730,0
2015-05-11,108.69,109.17,108.18,108.3,286397,0
2015-05-12,108.06,108.6,107.4,107.85,428686,0
2015-05-13,108.57,110.31,108.03,109.26,958057,0
2015-05-14,109.77,110.13,108.6,108.84,490162,0
2015-05-15,109.05,109.44,108.27,108.87,475574,0
2015-05-18,109.32,109.95,108.93,109.74,695463,0
2015-05-19,109.74,111.78,109.56,111.75,507628,0
2015-05-20,111.75,113.22,111.33,113.01,711926,0
2015-05-21,113.16,113.34,112.11,112.2,426529,0
2015-05-22,111.93,112.92,111.93,112.17,331963,0
2015-05-26,111.72,112.35,111.54,111.6,854290,0
2015-05-27,111.99,113.01,111.15,112.35,1346320,0
2015-05-28,112.35,113.28,111.33,111.81,585375,0
2015-05-29,111.93,112.23,110.1,110.85,2810105,0
2015-06-01,111.06,112.53,110.25,111.81,861825,0
2015-06-02,111.75,112.26,110.91,111.03,585382,0
2015-06-03,111.36,111.99,110.88,111.84,266464,0
2015-06-04,111.33,112.29,111.12,111.75,271431,0
2015-06-05,111.57,111.6,110.52,111.51,284897,0
2015-06-08,111.42,111.51,110.13,110.34,501528,0
2015-06-09,110.28,110.79,109.08,109.62,367240,0
2015-06-10,109.95,110.85,109.56,110.76,321521,0
2015-06-11,110.76,111.51,110.25,111.09,433678,0
2015-06-12,110.52,111.81,110.31,110.97,328897,0
2015-06-15,110.49,112.35,110.19,112.26,408396,0
2015-06-16,112.35,114.57,111.63,114.09,644960,0
2015-06-17,114.45,115.56,114.12,114.96,468462,0
2015-06-18,115.11,116.37,115.11,115.74,502862,0
2015-06-19,116.28,117.81,115.44,117.03,689860,0
2015-06-22,117.9,118.14,116.07,116.28,472729,0
2015-06-23,116.49,117.03,114.75,114.9,597402,0
2015-06-24,114.96,115.29,113.46,113.73,513862,0
2015-06-25,114.18,121.98,113.31,119.85,1596917,0
2015-06-26,120.36,121.89,119.73,120.33,2107679,0
2015-06-29,119.34,120.3,117.87,118.08,436329,0
2015-06-30,118.98,118.98,117.51,118.44,555870,0
2015-07-01,119.52,119.58,118.2,119.07,669127,0
2015-07-02,119.07,120.21,118.62,119.19,705760,0
2015-07-06,118.32,119.07,117.69,118.65,619094,0
2015-07-07,118.95,119.1,116.79,118.23,582661,0
2015-07-08,117.78,118.14,115.23,115.77,281697,0
2015-07-09,116.82,116.82,115.47,115.77,423762,0
2015-07-10,116.97,117.21,116.22,116.94,392463,0
2015-07-13,117.48,120.09,117.48,119.91,426262,0
2015-07-14,120.12,120.66,119.64,120.36,353170,0
2015-07-15,120.45,121.05,119.94,120.75,372554,0
2015-07-16,120.87,121.86,120.03,121.71,388896,0
2015-07-17,121.5,121.95,120.96,121.65,228798,0
2015-07-20,121.95,122.07,120.93,121.05,249364,0
2015-07-21,121.11,121.11,119.46,120.6,246231,0
2015-07-22,120.09,120.96,119.64,119.91,636527,0
2015-07-23,120.57,122.37,120,121.59,437296,0
2015-07-24,120.99,121.05,118.71,119.79,371830,0
2015-07-27,119.25,119.25,117.9,118.47,321730,0
2015-07-28,118.95,119.64,117.39,119.61,322263,0
2015-07-29,119.97,121.44,119.49,121.29,290630,0
2015-07-30,120.84,121.89,120.12,121.83,399596,0
2015-07-31,129.78,136.5,129.78,134.4,1557351,0
2015-08-03,134.13,135.87,134.13,135.81,707971,0
2015-08-04,136.26,137.85,134.82,135.15,529695,0
2015-08-05,135.99,137.64,133.32,134.58,736993,0
2015-08-06,134.79,135.48,131.88,132.78,440211,0
2015-08-07,132.54,132.84,130.68,132.3,341497,0
2015-08-10,132.75,133.8,132.42,133.14,526061,0
2015-08-11,132.39,132.39,130.38,131.46,505450,0
2015-08-12,130.5,132.12,129.93,131.88,297664,0
2015-08-13,131.85,132.36,131.1,131.67,423462,0
2015-08-14,131.22,132.3,130.83,131.94,217698,0
2015-08-17,131.67,133.98,129.06,132.84,470129,0
2015-08-18,133.2,134.49,132.03,134.01,295597,0
2015-08-19,134.04,134.49,132.87,133.2,337097,0
2015-08-20,133.05,133.05,130.44,130.47,297997,0
2015-08-21,129.3,129.39,126.48,126.48,577461,0
2015-08-24,120.63,126.12,118.47,122.49,657652,0
2015-08-25,125.73,126.15,121.02,121.05,525295,0
2015-08-26,123.48,123.72,119.52,123.3,679527,0
2015-08-27,124.71,125.4,122.76,124.05,711860,0
2015-08-28,123.6,125.79,123.12,125.79,369630,0
2015-08-31,125.58,126.12,122.88,122.91,278897,0
2015-09-01,121.83,121.95,119.13,119.79,472529,0
2015-09-02,120.81,123.06,120.63,123.03,405363,0
2015-09-03,123.24,124.05,123.03,123.48,363496,0
2015-09-04,122.16,123.03,120.99,121.8,141099,0
2015-09-08,124.02,124.95,122.67,124.77,235498,0
2015-09-09,125.85,126.42,123.81,125.37,514662,0
2015-09-10,125.73,125.94,123.27,123.69,210593,0
2015-09-11,123,123.78,122.13,122.7,350530,0
2015-09-14,123.48,127.35,122.82,127.02,325930,0
2015-09-15,127.14,127.83,125.58,127.35,174398,0
2015-09-16,127.95,128.07,125.58,127.23,212565,0
2015-09-17,128.4,131.4,126.81,130.02,290609,0
2015-09-18,128.88,130.29,127.02,127.53,418429,0
2015-09-21,128.1,128.49,125.64,126.09,401929,0
2015-09-22,125.19,125.79,124.02,124.38,295097,0
2015-09-23,124.5,126,123.96,125.61,354896,0
2015-09-24,124.86,125.13,120.66,121.32,613003,0
2015-09-25,122.04,122.25,116.19,117.51,809459,0
2015-09-28,116.79,117.27,108.81,109.2,926200,0
2015-09-29,109.5,110.16,106.62,107.97,775292,0
2015-09-30,109.05,110.97,108,110.37,746493,0
2015-10-01,110.46,110.82,107.43,108.12,704326,0
2015-10-02,106.05,108.51,104.85,108,708426,0
2015-10-05,108.78,111.03,108.45,109.74,759954,0
2015-10-06,109.65,110.04,105,106.2,877091,0
2015-10-07,106.56,108.36,104.88,107.67,545661,0
2015-10-08,107.07,107.76,104.4,106.98,685826,0
2015-10-09,107.04,107.91,106.05,107.64,431829,0
2015-10-12,107.76,108.42,106.29,108.09,236449,0
2015-10-13,107.19,108.6,105.72,106.17,418496,0
2015-10-14,106.35,107.1,104.22,104.85,322030,0
2015-10-15,104.58,106.35,101.55,105.78,579328,0
2015-10-16,106.05,108.54,105.54,107.13,266031,0
2015-10-19,106.8,108.09,105.93,108,330630,0
2015-10-20,110.16,115.92,109.77,111.42,988542,0
2015-10-21,111.78,112.26,108.18,109.47,363663,0
2015-10-22,80.431,80.671,60.991,76.201,6851265,0
2015-10-23,78.361,83.101,77.551,82.711,2589607,0
2015-10-26,82.591,82.591,80.311,80.971,796692,0
2015-10-27,80.821,81.511,79.411,81.031,921824,0
2015-10-28,80.371,83.101,79.201,82.741,675227,0
2015-10-29,83.251,84.871,82.231,84.331,572594,0
2015-10-30,84.271,84.781,83.191,84.601,1107622,0
2015-11-02,84.271,85.501,83.671,84.271,744756,0
2015-11-03,83.791,84.721,83.281,83.401,537695,0
2015-11-04,83.251,84.991,83.011,84.991,464780,0
2015-11-05,85.051,87.751,84.151,87.421,528695,0
2015-11-06,87.001,91.111,86.731,90.721,769592,0
2015-11-09,90.001,90.931,88.441,90.361,650023,0
2015-11-10,89.851,90.601,88.291,89.461,659093,0
2015-11-11,89.731,90.031,83.431,83.581,2433342,0
2015-11-12,82.891,84.421,82.471,82.771,2962570,0
2015-11-13,81.961,83.881,81.811,83.161,1366453,0
2015-11-16,83.191,83.341,82.081,82.801,861491,0
2015-11-17,82.501,83.311,80.911,81.571,1051689,0
2015-11-18,81.601,82.651,81.271,82.501,1064023,0
2015-11-19,81.871,82.231,75.901,77.011,2567308,0
2015-11-20,77.761,79.681,77.191,78.931,1261387,0
2015-11-23,78.931,82.921,78.571,81.931,834492,0
2015-11-24,81.151,83.911,80.611,83.821,1047956,0
2015-11-25,83.941,85.141,83.851,84.361,523695,0
2015-11-27,84.571,85.171,84.181,84.781,186398,0
2015-11-30,84.331,84.541,82.111,82.501,541828,0
2015-12-01,83.341,83.761,82.051,83.701,520241,0
2015-12-02,83.341,83.971,81.151,81.481,428790,0
2015-12-03,80.581,81.301,78.571,79.231,615928,0
2015-12-04,79.171,80.131,78.961,79.531,452995,0
2015-12-07,79.201,79.501,77.701,78.001,402563,0
2015-12-08,77.281,78.571,76.831,78.031,576895,0
2015-12-09,77.581,79.471,76.831,77.581,523095,0
2015-12-10,77.281,78.061,76.801,77.761,526995,0
2015-12-11,76.531,77.311,75.541,75.841,361463,0
2015-12-14,76.051,76.291,71.581,72.151,852970,0
2015-12-15,72.751,73.261,71.161,72.181,1409453,0
2015-12-16,72.541,73.681,71.131,72.061,431296,0
2015-12-17,72.421,72.601,70.921,71.431,527661,0
2015-12-18,70.981,71.461,69.871,70.321,876091,0
2015-12-21,70.111,71.131,69.421,70.501,1005323,0
2015-12-22,72.811,75.001,71.941,74.011,1535565,0
2015-12-23,74.821,75.661,73.981,75.541,797692,0
2015-12-24,75.511,76.351,75.361,75.841,350842,0
2015-12-28,75.901,76.081,74.611,75.751,671192,0
2015-12-29,76.051,77.011,75.571,76.771,549994,0
2015-12-30,76.741,78.151,76.141,77.941,1009562,0
2015-12-31,77.401,78.511,77.401,77.911,752488,0
2016-01-04,76.771,77.536,75.991,77.461,849976,0
2016-01-05,77.401,81.481,77.371,80.881,1269109,0
2016-01-06,79.981,83.341,79.501,82.021,2467911,0
2016-01-07,80.281,81.661,78.601,79.231,957332,0
2016-01-08,80.131,81.301,78.721,79.171,701391,0
2016-01-11,80.011,81.001,74.131,74.821,850264,0
2016-01-12,75.631,77.731,70.981,72.121,962098,0
2016-01-13,72.121,72.691,63.601,65.101,1482794,0
2016-01-14,65.581,67.171,63.211,66.541,1155715,0
2016-01-15,64.561,69.001,63.841,68.911,1353844,0
2016-01-19,69.571,70.201,65.851,66.601,604627,0
2016-01-20,65.581,68.641,62.641,67.531,806707,0
2016-01-21,67.501,71.461,67.351,68.821,746836,0
2016-01-22,69.931,71.071,68.581,70.321,539502,0
2016-01-25,70.111,70.801,69.166,69.451,511912,0
2016-01-26,69.511,71.221,68.491,70.741,646857,0
2016-01-27,70.501,72.001,69.691,70.111,701915,0
2016-01-28,71.281,71.611,64.201,64.261,1391825,0
2016-01-29,64.321,66.346,64.321,66.301,1444192,0
2016-02-01,65.971,66.781,65.221,66.241,837281,0
2016-02-02,65.551,66.451,65.161,65.671,512973,0
2016-02-03,65.701,66.061,62.311,63.331,791729,0
2016-02-04,62.671,64.021,61.831,63.601,914643,0
2016-02-05,63.271,63.571,59.431,60.541,758847,0
2016-02-08,59.701,59.701,55.921,56.941,705083,0
2016-02-09,56.221,57.721,54.931,56.971,1416872,0
2016-02-10,57.271,59.551,56.671,58.981,1068465,0
2016-02-11,58.111,58.591,56.191,56.911,841901,0
2016-02-12,57.391,57.901,56.52,57.481,909967,0
2016-02-16,56.371,59.641,55.921,59.641,923853,0
2016-02-17,59.761,63.751,59.641,63.271,873331,0
2016-02-18,63.361,64.471,61.861,62.851,985026,0
2016-02-19,62.611,63.391,61.231,63.091,781420,0
2016-02-22,63.811,68.281,63.751,65.731,1627317,0
2016-02-23,65.101,69.061,63.571,67.381,1518651,0
2016-02-24,66.661,66.841,63.811,65.971,823870,0
2016-02-25,66.481,68.701,65.851,66.091,790416,0
2016-02-26,66.751,68.191,65.521,67.711,953777,0
2016-02-29,67.501,68.101,64.921,65.971,1042925,0
2016-03-01,66.271,67.606,64.681,67.471,792109,0
2016-03-02,67.111,69.871,67.021,68.851,874243,0
2016-03-03,68.851,71.821,68.431,70.651,620706,0
2016-03-04,70.561,71.221,68.926,69.751,556814,0
2016-03-07,69.391,71.371,69.001,70.981,538022,0
2016-03-08,70.981,71.041,65.821,65.971,1010244,0
2016-03-09,66.301,66.751,63.091,64.861,891462,0
2016-03-10,65.251,65.671,61.321,61.951,781191,0
2016-03-11,62.461,66.031,62.131,64.801,1344081,0
2016-03-14,65.521,65.701,62.311,62.821,1269375,0
2016-03-15,62.281,62.491,59.191,60.061,1257038,0
2016-03-16,60.991,62.101,59.791,60.631,1487082,0
2016-03-17,60.811,62.611,58.891,60.421,1499837,0
2016-03-18,60.661,64.201,59.851,64.171,1674757,0
2016-03-21,64.111,64.951,61.291,62.881,1214614,0
2016-03-22,62.671,62.821,61.501,62.341,625850,0
2016-03-23,62.341,62.611,58.711,59.221,1287602,0
2016-03-24,58.801,60.361,57.871,60.271,953878,0
2016-03-28,60.421,60.631,58.681,59.551,651909,0
2016-03-29,59.551,61.231,58.471,60.931,1197553,0
2016-03-30,61.501,61.801,58.111,61.411,1641029,0
2016-03-31,61.291,61.951,60.511,61.201,1119394,0
2016-04-01,60.691,60.691,59.011,59.551,1053334,0
2016-04-04,59.491,59.791,58.231,58.291,1124658,0
2016-04-05,57.661,58.426,56.566,57.301,1002615,0
2016-04-06,57.181,60.451,55.321,60.271,2185476,0
2016-04-07,60.031,62.731,60.001,62.191,1253506,0
2016-04-08,62.821,64.741,62.491,63.451,1506065,0
2016-04-11,63.601,63.691,61.531,61.771,640534,0
2016-04-12,61.711,62.431,61.051,62.101,435857,0
2016-04-13,62.521,64.801,62.446,63.931,747875,0
2016-04-14,63.961,66.481,63.931,66.481,1258298,0
2016-04-15,66.061,66.841,64.651,66.451,908848,0
2016-04-18,66.181,66.631,65.761,66.241,653040,0
2016-04-19,66.841,66.871,64.921,65.941,1009883,0
2016-04-20,65.881,69.121,65.431,68.641,907848,0
2016-04-21,68.311,69.241,67.291,67.921,574850,0
2016-04-22,68.071,69.661,67.651,68.761,688931,0
2016-04-25,68.761,69.031,67.411,67.561,941514,0
2016-04-26,68.011,69.571,67.561,69.451,976918,0
2016-04-27,69.571,69.901,68.55,69.151,701137,0
2016-04-28,68.581,71.161,68.221,68.431,874727,0
2016-04-29,68.431,68.506,66.361,67.891,702442,0
2016-05-02,67.891,68.191,66.271,67.861,866175,0
2016-05-03,67.141,69.181,66.841,68.551,836931,0
2016-05-04,67.921,68.341,65.266,66.211,995695,0
2016-05-05,66.271,67.141,64.651,65.431,973569,0
2016-05-06,72.151,74.971,70.051,71.191,2066190,0
2016-05-09,71.341,71.911,70.021,70.741,867695,0
2016-05-10,70.861,72.211,69.301,71.701,640276,0
2016-05-11,71.401,72.841,70.651,71.221,562275,0
2016-05-12,71.641,72.331,68.821,69.301,958480,0
2016-05-13,69.211,70.651,68.611,69.661,497600,0
2016-05-16,69.931,69.931,67.891,68.491,656848,0
2016-05-17,69.661,70.591,67.231,68.611,837884,0
2016-05-18,68.491,69.15,67.276,67.861,550205,0
2016-05-19,67.441,68.791,66.391,68.431,784593,0
2016-05-20,68.611,70.051,68.221,69.781,640187,0
2016-05-23,69.691,70.741,69.061,70.411,803659,0
2016-05-24,70.651,72.976,68.821,72.421,915322,0
2016-05-25,73.141,74.341,72.391,73.441,751806,0
2016-05-26,73.291,73.591,71.971,72.151,427488,0
2016-05-27,72.121,74.761,72.121,73.171,538123,0
2016-05-31,73.591,74.731,73.081,74.431,553142,0
2016-06-01,73.921,75.031,73.501,74.641,483262,0
2016-06-02,74.431,76.021,73.831,75.721,467892,0
2016-06-03,75.721,75.961,74.431,74.431,701169,0
2016-06-06,74.611,76.591,74.011,75.901,613218,0
2016-06-07,75.661,77.371,75.601,76.621,627132,0
2016-06-08,76.741,82.771,76.081,76.981,653587,0
2016-06-09,83.971,85.411,79.801,83.401,5261420,0
2016-06-10,82.501,83.071,81.211,82.951,1089693,0
2016-06-13,82.351,82.831,81.391,81.541,1228263,0
2016-06-14,82.501,83.281,81.811,82.621,924172,0
2016-06-15,83.101,83.191,82.321,82.531,552262,0
2016-06-16,77.491,79.891,77.221,77.431,4478308,0
2016-06-17,76.621,78.661,76.621,78.121,2108429,0
2016-06-20,79.171,81.406,78.346,79.651,1334220,0
2016-06-21,80.281,80.281,78.301,79.681,719807,0
2016-06-22,80.011,81.271,79.261,79.741,777353,0
2016-06-23,80.641,81.316,79.921,80.041,1136558,0
2016-06-24,77.041,78.616,76.681,77.971,1058880,0
2016-06-27,77.161,77.521,73.561,75.361,1104836,0
2016-06-28,76.441,77.791,75.841,75.901,789824,0
2016-06-29,77.101,77.101,75.721,76.051,1179389,0
2016-06-30,76.501,76.501,74.566,76.111,1095039,0
2016-07-01,76.201,76.621,74.746,74.881,1059923,0
2016-07-05,74.851,74.851,71.776,72.961,869357,0
2016-07-06,72.511,75.271,72.301,75.271,1015424,0
2016-07-07,75.361,76.651,74.866,75.121,1227650,0
2016-07-08,75.661,77.221,75.301,77.101,1381602,0
2016-07-11,77.731,78.631,77.521,78.001,1048659,0
2016-07-12,78.871,79.051,78.331,78.721,762416,0
2016-07-13,78.991,79.531,78.451,79.321,499550,0
2016-07-14,80.101,80.101,77.971,78.061,387971,0
2016-07-15,78.151,78.481,76.891,77.431,426998,0
2016-07-18,77.041,78.181,77.041,78.181,544801,0
2016-07-19,78.181,78.331,76.441,77.341,358986,0
2016-07-20,77.341,78.301,77.221,78.151,666306,0
2016-07-21,77.851,78.571,76.801,77.491,671546,0
2016-07-22,77.551,78.961,76.891,78.151,572968,0
2016-07-25,78.241,78.301,75.931,76.351,523070,0
2016-07-26,75.931,76.471,75.241,76.381,571935,0
2016-07-27,76.021,76.291,74.491,74.611,589231,0
2016-07-28,74.371,74.371,72.931,73.111,616382,0
2016-07-29,72.751,74.146,72.751,73.771,739245,0
2016-08-01,73.741,74.641,70.681,70.771,1387200,0
2016-08-02,70.531,72.091,69.091,70.621,1195315,0
2016-08-03,69.841,71.131,67.411,70.951,1935685,0
2016-08-04,67.951,70.321,67.861,68.881,1142965,0
2016-08-05,69.121,70.111,68.851,69.691,550539,0
2016-08-08,69.721,70.051,66.961,67.081,986063,0
2016-08-09,67.321,67.591,66.106,66.331,463498,0
2016-08-10,66.361,66.421,65.371,65.971,666218,0
2016-08-11,66.121,66.481,65.761,66.001,635807,0
2016-08-12,65.461,66.061,64.801,65.521,807840,0
2016-08-15,65.941,66.211,65.131,65.221,894695,0
2016-08-16,65.101,65.326,63.361,63.361,510272,0
2016-08-17,63.361,63.691,60.616,61.891,1399076,0
2016-08-18,61.861,65.401,61.861,65.131,1416157,0
2016-08-19,64.621,64.801,63.121,63.841,538458,0
2016-08-22,63.691,64.141,62.791,62.941,515222,0
2016-08-23,63.301,63.871,63.046,63.541,603900,0
2016-08-24,63.511,64.021,62.011,62.101,555671,0
2016-08-25,61.591,62.731,61.591,62.281,1037065,0
2016-08-26,61.861,62.851,61.861,62.701,492425,0
2016-08-29,62.491,64.741,62.491,64.201,518423,0
2016-08-30,64.141,64.636,63.571,64.051,375528,0
2016-08-31,64.111,64.441,63.361,64.381,452216,0
2016-09-01,64.501,64.501,63.496,64.351,1593558,0
2016-09-02,64.651,66.661,64.321,66.541,1761780,0
2016-09-06,66.571,66.901,65.052,65.731,769306,0
2016-09-07,65.881,67.231,65.341,66.961,643295,0
2016-09-08,66.961,69.136,66.481,68.941,620705,0
2016-09-09,68.341,68.686,67.231,67.861,612387,0
2016-09-12,67.411,69.346,67.171,69.061,706708,0
2016-09-13,68.401,68.581,66.691,66.871,453845,0
2016-09-14,67.111,67.186,64.531,65.221,567528,0
2016-09-15,65.161,65.431,64.051,64.981,718664,0
2016-09-16,64.681,65.701,64.591,65.131,800956,0
2016-09-19,65.761,66.991,64.471,64.801,428073,0
2016-09-20,64.771,65.341,61.951,62.191,1413496,0
2016-09-21,61.921,63.751,61.921,63.481,823432,0
2016-09-22,63.901,65.851,63.571,65.101,1105099,0
2016-09-23,64.711,65.791,63.886,64.351,824826,0
2016-09-26,65.581,65.701,62.734,64.051,875901,0
2016-09-27,64.111,65.161,63.901,65.041,495382,0
2016-09-28,64.981,66.301,64.411,66.121,626617,0
2016-09-29,66.331,66.751,64.981,65.701,604443,0
2016-09-30,66.031,67.111,64.591,66.811,463986,0
2016-10-03,67.021,67.021,65.266,66.031,378336,0
2016-10-04,65.941,66.631,64.891,65.311,726186,0
2016-10-05,65.791,67.471,65.581,66.691,744184,0
2016-10-06,66.571,66.931,65.071,66.091,355042,0
2016-10-07,66.091,66.661,64.666,65.821,395603,0
2016-10-10,66.151,67.291,66.001,67.111,265024,0
2016-10-11,66.931,66.961,65.611,65.701,340162,0
2016-10-12,65.851,66.241,63.241,63.271,398267,0
2016-10-13,62.791,65.461,62.791,65.431,455641,0
2016-10-14,65.581,65.971,64.531,64.801,448473,0
2016-10-17,64.621,65.191,63.301,63.721,200876,0
2016-10-18,64.351,65.761,64.291,65.491,334797,0
2016-10-19,65.761,66.691,64.621,66.301,381118,0
2016-10-20,66.091,66.901,65.731,66.871,375344,0
2016-10-21,66.661,66.661,64.621,65.251,782728,0
2016-10-24,65.731,66.271,64.801,64.861,252678,0
2016-10-25,64.861,65.388,64.651,64.771,538113,0
2016-10-26,64.531,64.801,60.856,61.321,624126,0
2016-10-27,60.721,61.096,57.961,58.201,1677459,0
2016-10-28,57.931,59.371,57.391,57.751,1862119,0
2016-10-31,57.961,59.881,57.841,59.341,998884,0
2016-11-01,60.691,61.111,58.336,59.791,1014274,0
2016-11-02,60.361,65.251,60.361,64.711,1239358,0
2016-11-03,64.681,66.841,62.236,62.431,764991,0
2016-11-04,62.491,65.341,62.491,64.171,869216,0
2016-11-07,65.131,67.276,65.071,66.751,1058329,0
2016-11-08,66.571,67.531,65.551,67.291,768964,0
2016-11-09,58.501,59.401,56.551,58.981,3856668,0
2016-11-10,59.101,60.121,58.801,59.401,1949104,0
2016-11-11,59.251,60.451,59.101,60.331,1091419,0
2016-11-14,60.751,64.291,60.571,63.301,701033,0
2016-11-15,63.661,65.461,62.866,65.251,687464,0
2016-11-16,65.221,67.051,64.621,66.691,704948,0
2016-11-17,67.351,68.521,66.661,68.281,773164,0
2016-11-18,68.311,68.731,67.081,67.381,504223,0
2016-11-21,67.651,68.296,66.946,67.741,576590,0
2016-11-22,67.801,67.951,64.711,65.011,635803,0
2016-11-23,64.471,65.881,63.811,65.761,409019,0
2016-11-25,65.821,67.141,65.161,66.361,171246,0
2016-11-28,66.391,67.051,64.681,64.861,540261,0
2016-11-29,64.981,68.086,64.741,67.471,1263382,0
2016-11-30,67.801,68.581,65.131,68.161,722208,0
2016-12-01,68.161,70.141,67.291,67.741,5318591,0
2016-12-02,66.25,72,64.38,69.91,2727442,0
2016-12-05,70.36,74.745,70.36,71.75,3297416,0
2016-12-06,71.55,74.19,71.29,71.7,2414604,0
2016-12-07,73.01,73.72,68.885,69.19,2388256,0
2016-12-08,69.47,70.21,68.05,70.21,1863593,0
2016-12-09,70.59,71.73,68.9,71.68,1261671,0
2016-12-12,71.65,71.65,69.11,69.75,1599783,0
2016-12-13,70.04,70.84,68.08,68.59,2315197,0
2016-12-14,68.12,68.5599,65.79,66,1897094,0
2016-12-15,66.05,67.3,65.55,65.86,1341281,0
2016-12-16,65.56,66.55,65.44,65.85,3206871,0
2016-12-19,66.19,67.43,64.94,65.3,1327467,0
2016-12-20,65.63,65.82,64.68,65.11,1417572,0
2016-12-21,64.9,66,63.9,65.64,2116315,0
2016-12-22,65.35,66.12,64,64.96,1522064,0
2016-12-23,64.62,65.56,64.62,65.34,609191,0
2016-12-27,65.74,66.65,65.29,65.78,723023,0
2016-12-28,65.06,65.73,64.29,64.61,1162296,0
2016-12-29,64.97,64.97,64,64.31,1337813,0
2016-12-30,64.16,64.645,63.07,63.29,1224029,0
2017-01-03,64.14,64.88,63.09,63.31,1461981,0
2017-01-04,63.71,66.78,63.1,66.52,1559820,0
2017-01-05,67,68.36,65.82,65.94,1814299,0
2017-01-06,65.62,66.02,64.46,65.62,1041013,0
2017-01-09,65.64,67.95,65.64,67.25,1289142,0
2017-01-10,66.98,67.95,65.01,65.22,1437966,0
2017-01-11,65.37,67.19,65,66.98,1246960,0
2017-01-12,66.8,67.95,66.2,67.83,1176050,0
2017-01-13,67.91,68.26,67.0598,67.27,825364,0
2017-01-17,67.04,68.89,66.23,68.54,1222258,0
2017-01-18,68.99,69.57,68.36,68.92,1368038,0
2017-01-19,68.79,68.8,67.0697,67.43,1027617,0
2017-01-20,67.49,67.65,66.64,67.19,1069009,0
2017-01-23,67.24,67.72,66.26,67.5,1118368,0
2017-01-24,67.74,68.46,67.28,68.18,1278850,0
2017-01-25,68.24,69.1,68,68.95,644700,0
2017-01-26,68.68,69.14,67.99,68.02,565397,0
2017-01-27,68.29,68.4,67.73,68.14,542571,0
2017-01-30,68.19,68.19,66.06,66.94,920259,0
2017-01-31,66.96,68,66.75,68,662716,0
2017-02-01,68,69.13,68,68.9,809647,0
2017-02-02,68.51,69.64,68.51,68.84,858925,0
2017-02-03,69.04,69.6699,68.65,69.39,727814,0
2017-02-06,69.67,69.8,68.68,68.88,484603,0
2017-02-07,68.72,69.28,68.15,68.99,645325,0
2017-02-08,68.63,70.255,68.45,69.92,909657,0
2017-02-09,69.88,71.35,69.56,70.87,1104144,0
2017-02-10,70.73,70.89,68.31,68.44,1529487,0
2017-02-13,68.6,68.677,66.81,67.65,1337090,0
2017-02-14,67.73,68.69,67.5301,68.09,901463,0
2017-02-15,67.8,70.49,67.8,70.18,1188359,0
2017-02-16,70.15,71.45,68.13,69.26,1633724,0
2017-02-17,69.23,72.06,68.95,71.59,1498900,0
2017-02-21,72.01,73,71.25,72.48,1242498,0
2017-02-22,72.02,72.96,71.06,71.23,754214,0
2017-02-23,71.33,71.34,70.04,70.55,677065,0
2017-02-24,70.44,71.41,70.21,71.39,884954,0
2017-02-27,71.4,72.5,70.77,72.41,1241882,0
2017-02-28,72.17,72.45,69.3,70,2641248,0
2017-03-01,64.69,65.6825,62.5201,65.59,7652315,0
2017-03-02,65.53,66.04,64.5,66.01,3310011,0
2017-03-03,66.05,67.78,65.76,67.71,2359457,0
2017-03-06,68.74,69.21,67.22,67.75,1724075,0
2017-03-07,67.34,67.73,65.18,66.14,2001367,0
2017-03-08,66,66.86,65.87,66.75,1704544,0
2017-03-09,66.7,67.14,65.34,65.75,1622239,0
2017-03-10,65.85,67.45,65.85,66.8,2370445,0
2017-03-13,66.7,67.3,65.58,65.76,1354299,0
2017-03-14,65.82,65.9,63.94,64.44,1704579,0
2017-03-15,64.63,64.98,64.22,64.76,1276071,0
2017-03-16,64.77,65.1197,64.2,64.32,895042,0
2017-03-17,64.38,64.42,63.29,63.9,1438652,0
2017-03-20,63.87,63.88,63.03,63.16,973890,0
2017-03-21,63.1,63.5,62,62.09,1598212,0
2017-03-22,62.08,62.13,61.12,61.89,1117836,0
2017-03-23,61.89,62.43,61.66,62.27,1291934,0
2017-03-24,62.29,64.38,62.09,64.25,1965845,0
2017-03-27,64.51,66.395,64.17,64.78,1458122,0
2017-03-28,64.48,64.775,62.89,63.9,1389466,0
2017-03-29,63.6,63.93,62.37,62.38,1506860,0
2017-03-30,61.95,62.4,60.99,61.38,2830556,0
2017-03-31,61.5,61.75,60.96,61.32,1288425,0
2017-04-03,61.34,61.72,60.76,60.99,2034363,0
2017-04-04,60.88,60.88,59.01,60.18,1739664,0
2017-04-05,60.24,61.2,60.0802,60.36,1910479,0
2017-04-06,60.32,60.56,59.48,60.44,1074436,0
2017-04-07,60.26,60.45,59.31,60.14,994295,0
2017-04-10,60.15,60.85,59.93,60.67,914655,0
2017-04-11,60.49,60.81,60.3,60.76,1423663,0
2017-04-12,60.71,60.81,59.61,60.3,1491748,0
2017-04-13,60.05,60.69,59.92,60.07,1390758,0
2017-04-17,60.08,60.14,59.01,59.43,3259727,0
2017-04-18,58.88,59.35,58.15,58.65,1541181,0
2017-04-19,58.6,59.07,57.24,57.46,1743685,0
2017-04-20,57,57.02,53.12,55.36,4855307,0
2017-04-21,55.17,55.99,54.43,54.54,1679982,0
2017-04-24,54.92,55.415,54.22,55.21,1487056,0
2017-04-25,55.07,55.42,54.4401,54.99,1492572,0
2017-04-26,55.25,56.02,55.02,55.33,1878439,0
2017-04-27,55.44,56.15,55.09,55.39,1312097,0
2017-04-28,55.37,56.16,54.91,56.03,1770008,0
2017-05-01,55.97,56.86,55.97,56.18,1700248,0
2017-05-02,56.27,58.42,56.27,58.32,2185529,0
2017-05-03,60.01,61.7,58.22,58.22,4885463,0
2017-05-04,57.65,58,56.46,57.76,1912315,0
2017-05-05,57.9,58.16,57.45,57.55,1239613,0
2017-05-08,57.38,57.4,56.17,56.22,1705131,0
2017-05-09,56.31,56.47,55.45,55.99,1080666,0
2017-05-10,55.99,56.97,55.9,56.66,1226044,0
2017-05-11,56.62,57.58,56.2475,57.43,1834047,0
2017-05-12,57.39,57.425,56.35,56.57,1009418,0
2017-05-15,56.61,57.59,56.43,57.4,1676183,0
2017-05-16,57.05,57.24,55.96,56.15,1767098,0
2017-05-17,56.23,56.68,55.38,55.69,1089508,0
2017-05-18,55.97,56.36,55.65,55.86,765299,0
2017-05-19,56.02,56.32,55.57,55.91,696922,0
2017-05-22,55.67,56.4,55.67,55.71,806833,0
2017-05-23,55.72,56.26,55.1,55.56,1256610,0
2017-05-24,55.43,55.74,55.13,55.44,722523,0
2017-05-25,55.68,56.31,55.4,56.03,577968,0
2017-05-26,55.89,55.89,54.74,55.18,749544,0
2017-05-30,54.7,55.26,54.43,54.86,990429,0
2017-05-31,54.83,54.94,53.75,54.61,1820316,0
2017-06-01,54.84,56.035,54.5,55.92,1154504,0
2017-06-02,55.83,55.98,55.29,55.73,981605,0
2017-06-05,55.56,56.14,55.2,55.42,1111260,0
2017-06-06,55.34,55.58,54.87,55.11,1002995,0
2017-06-07,55.29,55.47,54.71,54.9,1193440,0
2017-06-08,54.9,54.91,54.31,54.61,1326743,0
2017-06-09,54.67,56.315,54.51,56.15,2014573,0
2017-06-12,56.21,57.205,55.99,56.95,1944644,0
2017-06-13,57,57.22,56.44,56.73,980141,0
2017-06-14,57.04,57.86,56.64,57.74,1793255,0
2017-06-15,57.6,57.885,56.965,57.71,1131660,0
2017-06-16,57.83,58.75,57.46,58.63,1808390,0
2017-06-19,58.6,59.13,57.96,58.86,1615831,0
2017-06-20,58.8,58.89,57.81,58.14,1624949,0
2017-06-21,58.4,59.47,57.93,58.24,1737139,0
2017-06-22,58.23,61.05,58.17,60.3,2617660,0
2017-06-23,60.66,61.15,60.36,60.65,2861807,0
2017-06-26,60.62,62.53,60.33,62.21,2054726,0
2017-06-27,62.27,63.22,62.22,62.67,1619791,0
2017-06-28,63.12,64,63.0217,63.36,1550781,0
2017-06-29,63.28,63.78,61.74,62.16,1254100,0
2017-06-30,62.43,62.98,62.25,62.67,1286120,0
2017-07-03,62.69,62.69,61.18,61.4,777335,0
2017-07-05,61.07,62.35,61.07,62.29,963949,0
2017-07-06,61.84,62.04,60.4175,60.58,873521,0
2017-07-07,60.66,61.73,60.13,61.65,837378,0
2017-07-10,61.51,61.64,60.59,60.84,772811,0
2017-07-11,60.76,61.355,60.29,61.16,774798,0
2017-07-12,61.5,62.28,61.015,61.87,827153,0
2017-07-13,61.88,62.09,61.11,61.3,692506,0
2017-07-14,61.49,62.12,61.18,61.79,850218,0
2017-07-17,62.08,62.25,61.35,61.65,933866,0
2017-07-18,61.77,61.77,60.9,61.14,709127,0
2017-07-19,61.2,62.25,61.09,62.23,845320,0
2017-07-20,62.25,63.31,61.99,62.94,630614,0
2017-07-21,62.92,63.25,62.12,62.61,588123,0
2017-07-24,62.5,62.79,59.01,60.28,3017662,0
2017-07-25,60.22,60.42,58.531,58.88,2101733,0
2017-07-26,58.27,58.85,57.151,58.15,2290182,0
2017-07-27,57.75,58.1,56.6,56.78,1418436,0
2017-07-28,56.81,56.85,55.92,56.16,1945105,0
2017-07-31,56.21,56.65,55.8825,56.43,1785146,0
2017-08-01,56.88,57.3,55.69,55.98,1476518,0
2017-08-02,55.6,55.94,54.52,54.75,1862176,0
2017-08-03,54.33,54.96,53.82,54.82,2200796,0
2017-08-04,54.93,55.81,54.82,55.79,1908776,0
2017-08-07,55.75,55.91,54.63,55.05,2272865,0
2017-08-08,56.13,58.05,54.975,55.55,3357815,0
2017-08-09,55.32,55.645,54.17,54.35,2378423,0
2017-08-10,53.99,54,51.44,52.77,3299062,0
2017-08-11,52.71,53.26,52.44,52.89,1356946,0
2017-08-14,53.09,53.23,51.09,51.32,1644479,0
2017-08-15,51.41,51.41,50.22,50.81,1735063,0
2017-08-16,50.94,51.35,50.62,51.02,1189545,0
2017-08-17,50.8,52.03,49.82,49.88,1540855,0
2017-08-18,49.88,50.45,49.56,50.21,1433281,0
2017-08-21,50.29,51.355,49.82,51.26,1909118,0
2017-08-22,51.17,51.73,50.93,51.41,1673156,0
2017-08-23,51.34,51.37,50.75,50.87,1081527,0
2017-08-24,50.95,51.56,50.69,50.82,1109929,0
2017-08-25,50.91,52.12,50.78,52.05,1298633,0
2017-08-28,52.14,52.22,51.07,51.53,1563237,0
2017-08-29,51.24,51.34,50.44,51.13,1523781,0
2017-08-30,51,51.65,50.57,51.52,1536913,0
2017-08-31,51.76,52.72,51.065,52.41,1364981,0
2017-09-01,52.59,52.71,51.9,52.31,851491,0
2017-09-05,52.15,52.29,50.74,50.93,2426231,0
2017-09-06,51.09,51.195,48.26,48.77,2290382,0
2017-09-07,48.8,49.25,47.57,48.5,2225119,0
2017-09-08,48.43,49.79,47.47,49.25,3859265,0
2017-09-11,49.61,50.91,49.5,50.62,2560566,0
2017-09-12,50.63,51.12,50.24,50.29,1365401,0
2017-09-13,50.23,50.37,49.475,49.75,1993270,0
2017-09-14,49.86,50.11,49.17,49.25,1738006,0
2017-09-15,49.18,49.18,47.92,48.49,2239404,0
2017-09-18,48.7,48.7,47.32,47.67,2524119,0
2017-09-19,46.11,46.55,43.095,43.11,11214390,0
2017-09-20,43.12,45.1,43.1,44.37,3756238,0
2017-09-21,44.56,44.81,43.91,44.76,1817140,0
2017-09-22,44.63,45.33,42.91,44.69,3133677,0
2017-09-25,44.79,45.32,43.37,43.62,1746411,0
2017-09-26,43.64,44.295,42.71,43.27,3107447,0
2017-09-27,43.53,43.66,42.615,42.8,1511546,0
2017-09-28,42.56,44.16,42.5,44,2176893,0
2017-09-29,44.01,45.11,43.67,44.95,2540652,0
2017-10-02,44.88,45.34,44.46,44.97,1927597,0
2017-10-03,45.19,45.19,44.21,44.85,1503286,0
2017-10-04,45.1,45.205,44.51,44.57,1353508,0
2017-10-05,44.45,45.04,44.45,44.57,918635,0
2017-10-06,44.51,44.815,43.59,44.54,1616805,0
2017-10-09,44.33,44.45,42.71,42.93,1915006,0
2017-10-10,43.03,43.47,42.27,42.38,1316010,0
2017-10-11,42.13,42.68,41.57,41.84,2164946,0
2017-10-12,41.59,41.84,40.71,41.65,2376678,0
2017-10-13,40.87,41.39,39.66,40.74,2306591,0
2017-10-16,40.8,41.675,40.67,41.45,2671830,0
2017-10-17,41.76,41.98,40.95,41.78,1719399,0
2017-10-18,41.78,41.78,40.65,40.65,1538326,0
2017-10-19,40.67,45.3,40.32,45.08,6685046,0
2017-10-20,45.3,45.97,44.46,45.13,3201179,0
2017-10-23,44.84,44.87,43.52,44.15,2081552,0
2017-10-24,44.1,44.44,42.51,43.6,4592944,0
2017-10-25,43.65,43.65,41.901,42.59,4734741,0
2017-10-26,42.64,43.45,41.88,43.27,2228235,0
2017-10-27,43.27,43.58,42.66,43.4,1881586,0
2017-10-30,43.73,43.73,41.23,42.05,2589687,0
2017-10-31,41.94,42.955,41.46,42.6,3458745,0
2017-11-01,30.07,31.65,26.56,28.03,50447328,0
2017-11-02,27.37,28.59,26.9486,27.25,10218465,0
2017-11-03,27.01,28.23,26.86,27.04,4795032,0
2017-11-06,26.85,27.26,26.34,26.85,7522053,0
2017-11-07,26.85,27.07,25.44,25.72,4625588,0
2017-11-08,25.54,25.69,24.77,24.79,6085187,0
2017-11-09,24.67,26.08,24.62,25.73,5458942,0
2017-11-10,25.73,25.83,24.45,24.95,4382257,0
