Date,Open,High,Low,Close,Volume,OpenInt
2012-10-12,17.82,18.28,17.5,17.5,6468591,0
2012-10-15,17.55,17.83,17.5,17.75,633045,0
2012-10-16,17.57,17.95,17.25,17.79,180249,0
2012-10-17,17.7,18.07,17.5,17.7,120963,0
2012-10-18,17.6,17.87,17.52,17.7,146014,0
2012-10-19,17.72,17.8,17.41,17.41,298003,0
2012-10-22,17.5,17.51,16.93,17.03,359738,0
2012-10-23,16.85,17.295,16.75,17.13,166064,0
2012-10-24,16.92,17.47,16.92,17.39,158165,0
2012-10-25,17.98,17.98,16.245,17.03,206839,0
2012-10-26,17.51,17.51,16.6,17.14,199414,0
2012-10-31,16.5,17.03,16.5,17.03,36351,0
2012-11-01,17.1,17.48,16.51,17.23,202951,0
2012-11-02,16.99,17.23,16.56,17,72011,0
2012-11-05,16.79,17,16.5,16.71,33296,0
2012-11-06,16.52,17.48,16.09,17.01,370536,0
2012-11-07,16.75,17.4,16.75,17.06,155770,0
2012-11-08,17,17.27,16.29,16.75,141575,0
2012-11-09,16.33,16.94,16.33,16.55,209549,0
2012-11-12,16.46,16.55,16.36,16.5,12780,0
2012-11-13,16.44,16.76,15.97,16.04,47581,0
2012-11-14,15.97,16.47,15.65,16.05,123384,0
2012-11-15,16.38,17.26,15.71,16.7,366964,0
2012-11-16,17.52,17.69,16.27,16.82,104600,0
2012-11-19,16.85,17.25,16.5,17.12,77185,0
2012-11-20,17.14,17.29,16.83,17.13,251385,0
2012-11-21,17.12,17.48,16.85,17.2,33045,0
2012-11-23,17.25,17.55,17.06,17.32,93965,0
2012-11-26,17.3,17.42,17.06,17.26,77338,0
2012-11-27,17.07,17.333,16.93,17.23,55711,0
2012-11-28,17.3,17.41,16.98,17.32,83806,0
2012-11-29,17.46,18.35,17.2,18.16,164381,0
2012-11-30,18.44,18.48,17.77,18,44179,0
2012-12-03,18.08,18.5,17.39,18.1,47580,0
2012-12-04,17.96,18.23,17.411,17.83,30014,0
2012-12-05,17.85,18.1,17.58,17.98,32976,0
2012-12-06,17.46,17.78,17.32,17.62,41897,0
2012-12-07,17.68,17.85,17.6,17.75,42417,0
2012-12-10,17.89,17.92,17.36,17.62,72255,0
2012-12-11,17.41,17.84,17.2,17.54,72142,0
2012-12-12,17.47,17.78,17.47,17.64,57934,0
2012-12-13,17.41,17.98,17.29,17.88,135814,0
2012-12-14,17.43,17.65,17.25,17.57,44645,0
2012-12-17,17.97,18.5,17.5,17.98,107589,0
2012-12-18,17.93,19.25,17.7,18.8,142519,0
2012-12-19,18.88,19.89,18.131,19.18,192556,0
2012-12-20,18.95,19.02,18.44,19.02,200482,0
2012-12-21,18.62,19.18,17.68,18.98,2619826,0
2012-12-24,19.05,19.45,18.01,18.64,158969,0
2012-12-26,18.75,19,18.27,18.65,81266,0
2012-12-27,18.57,19.488,18.39,18.54,162079,0
2012-12-28,18.41,18.92,18.31,18.78,66402,0
2012-12-31,18.74,19.22,18.57,19.12,125602,0
2013-01-02,19.46,19.92,18.6,19.24,202220,0
2013-01-03,19.04,19.45,18.65,19.14,89043,0
2013-01-04,19.25,20.49,18.97,20.05,173262,0
2013-01-07,19.89,21.24,19.64,20.77,210266,0
2013-01-08,20.69,21.1,20.38,20.6,229402,0
2013-01-09,20.71,20.97,20.4,20.47,171762,0
2013-01-10,20.88,21.99,20.34,21.63,235116,0
2013-01-11,21.52,21.78,20.55,21.67,166209,0
2013-01-14,21.68,22.47,21.68,21.8,130391,0
2013-01-15,21.67,22.903,21.17,21.72,59255,0
2013-01-16,20.74,21.52,20.06,21.28,239495,0
2013-01-17,21.37,21.81,20.76,21.12,129703,0
2013-01-18,21.1,21.79,20.31,20.54,119334,0
2013-01-22,20.6,21.89,20.6,21.79,160068,0
2013-01-23,21.74,21.74,20.95,21.43,42600,0
2013-01-24,21.24,22.59,21.19,21.43,114479,0
2013-01-25,21.55,22.71,21.55,22,71174,0
2013-01-28,22.2,22.25,21.34,21.64,90921,0
2013-01-29,21.71,22.16,21.63,22.13,113675,0
2013-01-30,22.15,22.88,22.04,22.67,340437,0
2013-01-31,22.531,22.531,21.55,22.42,260328,0
2013-02-01,22.56,22.95,22.36,22.7,93563,0
2013-02-04,22.65,22.71,21.84,22.54,80062,0
2013-02-05,22.55,22.65,22.16,22.63,38700,0
2013-02-06,22.49,22.83,22.21,22.63,136010,0
2013-02-07,22.06,22.69,22,22.42,61301,0
2013-02-08,22.39,22.75,22.04,22.05,96356,0
2013-02-11,22.13,22.13,21.3,21.56,59101,0
2013-02-12,21.52,21.76,21.05,21.57,154657,0
2013-02-13,21.55,22.01,21.23,21.56,321610,0
2013-02-14,21.81,22.93,21.55,22,379434,0
2013-02-15,22.07,22.65,21.7,22.3,146483,0
2013-02-19,22.32,22.82,22.23,22.82,101906,0
2013-02-20,22.81,23.28,21.21,21.28,96160,0
2013-02-21,21.29,21.29,20.55,20.73,76889,0
2013-02-22,22.25,22.63,20.23,20.98,310533,0
2013-02-25,21,21.08,19.57,19.74,167600,0
2013-02-26,19.84,20.52,19.7,20.05,119261,0
2013-02-27,20.09,21.5,19.85,20.96,158491,0
2013-02-28,20.98,23.31,20.2,22.71,204937,0
2013-03-01,22.5,22.81,21.91,22.34,45933,0
2013-03-04,22.47,22.87,21.83,22.39,38946,0
2013-03-05,22.41,23.88,22.39,23.7,108678,0
2013-03-06,24,24.03,23.38,23.55,13734,0
2013-03-07,23.5,24.885,22.53,24.51,129662,0
2013-03-08,24.77,24.96,23.89,24.9,127124,0
2013-03-11,24.92,24.99,24.08,24.49,218100,0
2013-03-12,24.52,24.99,24.3,24.93,107234,0
2013-03-13,24.87,26.39,24.67,25.75,308700,0
2013-03-14,25.86,25.86,24.22,24.86,152902,0
2013-03-15,24.92,24.96,23.5,24.15,186150,0
2013-03-18,23.82,24.55,23.63,23.99,38800,0
2013-03-19,24.23,25.14,23.57,23.76,87196,0
2013-03-20,24.04,24.3,23.65,24,80937,0
2013-03-21,23.92,24.47,23.885,24.31,132949,0
2013-03-22,24.39,24.62,24.24,24.55,48093,0
2013-03-25,24.69,25.33,24.616,25.2,196969,0
2013-03-26,25.23,25.87,25.08,25.65,191337,0
2013-03-27,25.44,26.27,25.44,26.11,83519,0
2013-03-28,26.24,27.21,26.04,26.84,157467,0
2013-04-01,27.52,27.97,26.93,27.4,216512,0
2013-04-02,27.47,27.89,26.75,27.04,493215,0
2013-04-03,27.05,27.05,24.48,24.92,531281,0
2013-04-04,24.87,25.27,23.83,25.05,135048,0
2013-04-05,24.69,25.37,24.565,25.18,59448,0
2013-04-08,25.17,26.35,25.02,26.05,149804,0
2013-04-09,26.3,27.39,26.14,26.76,285213,0
2013-04-10,26.75,27.24,25.92,26.08,230069,0
2013-04-11,26.14,26.7,25.1,26.5,165505,0
2013-04-12,26.47,27.05,26.23,26.63,275729,0
2013-04-15,26.36,26.36,25.01,25.8,378730,0
2013-04-16,26.01,26.77,25.862,26.74,166255,0
2013-04-17,26.51,26.535,25.41,25.8,159983,0
2013-04-18,25.91,26.67,25.46,26.51,74087,0
2013-04-19,26.82,26.82,26.09,26.22,126805,0
2013-04-22,26.6,27.34,26.21,26.98,149208,0
2013-04-23,27,27.685,26.96,27.49,107101,0
2013-04-24,27.45,27.62,27.04,27.1,77900,0
2013-04-25,27.51,27.682,27.17,27.3,68430,0
2013-04-26,27.16,27.37,26.35,26.88,146952,0
2013-04-29,26.98,26.98,25.78,26.04,343480,0
2013-04-30,26.46,26.74,26.13,26.26,190669,0
2013-05-01,26.1,27.01,25.95,26.44,348178,0
2013-05-02,26.46,27.245,26.46,27.1,176947,0
2013-05-03,27.16,27.66,27.16,27.48,87933,0
2013-05-06,27.58,29.4,27.58,28.76,392994,0
2013-05-07,28.71,28.805,27.876,28.54,264200,0
2013-05-08,28.38,29.75,27.51,29.53,200868,0
2013-05-09,29.57,29.67,28.466,28.68,189645,0
2013-05-10,28.65,28.7,27.913,28.58,89364,0
2013-05-13,28.46,29,28.35,28.66,51610,0
2013-05-14,28.61,28.91,28.531,28.87,73631,0
2013-05-15,28.29,29.77,27.19,29.48,600995,0
2013-05-16,31.17,31.6,29.73,29.94,3939161,0
2013-05-17,30.52,32.41,30.2,31.43,913935,0
2013-05-20,31.62,32.25,31.24,32.03,545021,0
2013-05-21,32.4,32.4,31.23,31.71,297714,0
2013-05-22,32.25,34.84,31.87,32.54,876359,0
2013-05-23,31.98,34.3,31.522,33.27,609661,0
2013-05-24,33.39,34.669,32.77,34.32,792218,0
2013-05-28,34.77,35.91,34.31,34.95,383226,0
2013-05-29,34.81,35.31,34.31,34.96,229908,0
2013-05-30,34.78,35.65,34.4,34.95,355472,0
2013-05-31,34.63,35.23,33.67,33.77,596720,0
2013-06-03,33.66,34.75,32.88,34.6,338745,0
2013-06-04,34.62,35.43,33.6,34.08,175120,0
2013-06-05,34.27,34.68,33.82,33.94,165024,0
2013-06-06,33.88,35.87,33.61,34.58,110040,0
2013-06-07,34.85,35.64,34.15,35.45,134981,0
2013-06-10,34.56,35.56,33.5,34.74,234382,0
2013-06-11,34.56,35.24,34.18,34.46,123232,0
2013-06-12,34.75,35.044,34.19,34.43,65656,0
2013-06-13,34.54,35.3,33.42,34.97,282035,0
2013-06-14,34.96,35.63,34.6,34.89,145803,0
2013-06-17,35.24,35.28,33.79,34.45,186715,0
2013-06-18,33.85,35.47,33.2,35.01,611161,0
2013-06-19,35.24,35.48,34.15,34.61,3342575,0
2013-06-20,34.31,34.31,32.47,32.64,641994,0
2013-06-21,32.8,33.51,31.6,33.15,1297801,0
2013-06-24,32.91,32.91,30.755,32.02,797576,0
2013-06-25,32.59,33.35,31.49,32.92,405930,0
2013-06-26,33.24,33.73,32.99,33.65,325096,0
2013-06-27,33.71,33.77,32.96,33.06,290749,0
2013-06-28,33.15,33.68,32.61,33.32,902061,0
2013-07-01,33.49,34.65,33.42,34.27,245086,0
2013-07-02,34.11,34.68,33.508,34.56,119534,0
2013-07-03,34.53,36.238,34.2,35.2,192173,0
2013-07-05,35.74,36.22,34.75,35.89,224683,0
2013-07-08,36.07,37.8,35.64,36.1,498568,0
2013-07-09,36.45,36.93,35.795,36.5,280083,0
2013-07-10,36.54,37.25,35.82,37.16,282977,0
2013-07-11,38.13,38.13,37.33,37.6,319928,0
2013-07-12,37.39,37.67,36.23,37.25,117744,0
2013-07-15,37.2,37.83,36.23,37.27,243183,0
2013-07-16,37.18,37.91,36.62,37.71,213213,0
2013-07-17,37.19,38.87,37.19,37.66,207434,0
2013-07-18,37.55,39.45,37.46,38.08,294473,0
2013-07-19,38.15,39.8,37.37,39.36,348058,0
2013-07-22,39.11,39.61,38.55,39.47,150820,0
2013-07-23,39.9,40,38.67,38.79,182485,0
2013-07-24,38.92,39.01,37.07,37.41,252779,0
2013-07-25,37.26,38.24,37.1,37.75,222615,0
2013-07-26,37.5,39.14,37.15,37.47,244056,0
2013-07-29,37.5,37.82,36.95,37.67,82178,0
2013-07-30,37.77,37.89,36.78,37.83,137433,0
2013-07-31,37.96,39.3,37.3,38.18,150402,0
2013-08-01,39.28,43.4,39.28,42.61,974399,0
2013-08-02,42.44,43.52,41.6,42.65,510290,0
2013-08-05,42.57,44.11,42.41,43.1,419545,0
2013-08-06,42.98,43.09,40.92,42.2,308351,0
2013-08-07,43.77,43.84,41.32,42.24,421870,0
2013-08-08,42.28,43.55,41.8,42.09,324695,0
2013-08-09,42.1,42.69,41.93,42.24,218956,0
2013-08-12,42.02,42.5,41,42.08,250279,0
2013-08-13,42.05,43.48,41.695,42.09,366019,0
2013-08-14,41.9,42.03,40.33,40.45,974067,0
2013-08-15,40.25,40.7,39.5,39.79,2670375,0
2013-08-16,39.88,40.97,39.5,40.5,547775,0
2013-08-19,40.5,40.6,39.34,39.35,194700,0
2013-08-20,38.85,39.72,38.45,39.28,255481,0
2013-08-21,39.2,40.31,38.1,39.22,228571,0
2013-08-22,39.32,39.92,38.86,39.35,233757,0
2013-08-23,39.51,40.45,38.79,40.12,690570,0
2013-08-26,40.33,41.25,39.55,40,352150,0
2013-08-27,39.57,40.91,39.17,39.89,279412,0
2013-08-28,40.14,41.75,40.1,41.5,389611,0
2013-08-29,41.28,41.46,40.14,40.44,476200,0
2013-08-30,40.5,41.01,39.42,40.24,397088,0
2013-09-03,40.81,41.82,40.81,41.66,337982,0
2013-09-04,42.71,44.38,42.06,43.35,1078645,0
2013-09-05,43.63,44.3,43.27,43.62,268461,0
2013-09-06,43.94,43.99,42.92,43.42,403843,0
2013-09-09,44.38,44.49,43.51,44.32,285411,0
2013-09-10,44.51,45,43.73,44.38,270253,0
2013-09-11,44.38,45.8,44.15,45.53,322827,0
2013-09-12,45.68,46.9,45.3,46.63,452581,0
2013-09-13,46.82,47.22,45.88,46,591018,0
2013-09-16,46.47,46.51,44.38,44.82,494541,0
2013-09-17,45.45,45.45,44.07,44.59,583867,0
2013-09-18,45.05,45.38,43.74,44.67,441440,0
2013-09-19,44.92,45.09,43.36,44.02,264628,0
2013-09-20,43.97,44.51,41.88,42.78,1209958,0
2013-09-23,42.51,43.75,42.32,43.55,562313,0
2013-09-24,44.25,44.64,43.5,43.63,449400,0
2013-09-25,43.84,44.12,43.35,43.76,245800,0
2013-09-26,43.5,44.06,42.81,43.98,331000,0
2013-09-27,43.56,43.76,42.86,43.15,283148,0
2013-09-30,42.47,43.18,42.04,42.64,307757,0
2013-10-01,42.61,43.79,42.607,43.42,332442,0
2013-10-02,43.1,43.86,42.18,43.22,491374,0
2013-10-03,43.25,44.08,42.25,43.83,359300,0
2013-10-04,43.82,47.36,43.68,46.01,646600,0
2013-10-07,45.45,46.71,45.15,45.76,353842,0
2013-10-08,45.74,45.97,43.45,44.56,830300,0
2013-10-09,44.67,44.93,43.02,43.38,427500,0
2013-10-10,43.94,44.92,43.47,43.68,350100,0
2013-10-11,43.42,45.31,43.225,44.7,475323,0
2013-10-14,44.5,46.65,43.92,46.52,474000,0
2013-10-15,46.47,48.32,45.47,46.85,619355,0
2013-10-16,47.18,50.48,47.18,49.52,795160,0
2013-10-17,49.45,50.38,48.55,50.18,460600,0
2013-10-18,50.64,52.39,50.25,52.18,800100,0
2013-10-21,51.79,54.17,51.05,52.75,863700,0
2013-10-22,53.37,53.96,50.17,50.32,643400,0
2013-10-23,50.05,50.06,46.28,49.1,1767400,0
2013-10-24,49.44,54.06,49.12,54,1302400,0
2013-10-25,54.73,56.16,53.01,53.32,771900,0
2013-10-28,53.92,54.81,52.76,53.52,505421,0
2013-10-29,54.2,54.79,52.94,54.07,488200,0
2013-10-30,54,54.67,53.25,53.71,733700,0
2013-10-31,53.17,53.5,49.51,51.65,1503785,0
2013-11-01,51.42,51.95,48.19,50.64,910200,0
2013-11-04,50.92,53.48,49.88,53.16,1067700,0
2013-11-05,58.53,58.71,53.6,55.14,1729931,0
2013-11-06,55.01,55.89,52.32,53.46,1017200,0
2013-11-07,55.01,56,50.5,54,4113200,0
2013-11-08,53.91,54.47,53.07,53.47,1044500,0
2013-11-11,53.7,53.89,53.09,53.29,572500,0
2013-11-12,53.05,53.42,51.76,52.5,451722,0
2013-11-13,52.54,53.7,52.09,53.15,1443567,0
2013-11-14,52.83,53.77,51.15,53.12,492000,0
2013-11-15,53.25,53.62,52.64,53.53,245100,0
2013-11-18,53.66,53.76,49.39,50.21,883500,0
2013-11-19,50.38,50.7,48.5,48.82,910300,0
2013-11-20,49.31,50.41,48.42,48.76,509500,0
2013-11-21,49.28,52.27,48.98,51.74,686500,0
2013-11-22,51.53,52.65,50.89,51.53,478300,0
2013-11-25,51.54,51.81,48.92,50.88,599600,0
2013-11-26,51,52.52,50.76,51.61,572600,0
2013-11-27,51.45,52.08,49.32,50.06,639300,0
2013-11-29,49.63,50.56,48.64,49.74,356764,0
2013-12-02,49.92,51.11,49.05,50.37,527000,0
2013-12-03,50.45,52.17,49.4,50.23,929200,0
2013-12-04,50,51.33,49.55,50.45,561417,0
2013-12-05,50.29,51.22,48.76,49.2,663533,0
2013-12-06,50.53,50.81,45.83,46.18,1472800,0
2013-12-09,46.29,46.81,44.21,45.07,1389200,0
2013-12-10,45.24,47.49,45.15,46,752900,0
2013-12-11,45.93,46.21,45,45.11,743200,0
2013-12-12,45.42,46.37,44.78,44.96,386600,0
2013-12-13,45.13,45.44,43.47,44.73,672000,0
2013-12-16,45.16,46.19,44.66,45.49,499600,0
2013-12-17,45.22,46.63,44.27,46.118,588302,0
2013-12-18,46.05,47.92,45.38,46.34,751000,0
2013-12-19,46.86,49.9,45.82,49.8,1047800,0
2013-12-20,49.99,51.28,49.49,50.79,1472300,0
2013-12-23,50.52,52.29,50.11,52.1,877200,0
2013-12-24,52.02,52.385,51.67,52.02,300155,0
2013-12-26,52.16,53.17,51.6,52.73,488200,0
2013-12-27,52.8,53.83,52.04,53.34,377200,0
2013-12-30,53.2,53.8,51.72,51.93,598300,0
2013-12-31,51.85,53.75,51.56,52.882,611028,0
2014-01-02,52.63,53.58,49.55,51.16,714348,0
2014-01-03,51.23,52.3,48.01,49.18,1258295,0
2014-01-06,49,49.25,47.04,48.57,1433900,0
2014-01-07,48.8,50.04,47.92,48.39,727500,0
2014-01-08,48.39,48.73,46.91,47.61,534800,0
2014-01-09,47.66,48.07,44.85,45.52,1103300,0
2014-01-10,45.43,47.2,45.25,46.97,1066500,0
2014-01-13,46.03,47.14,44.05,44.43,817400,0
2014-01-14,44.55,47.12,44.02,47.01,908200,0
2014-01-15,47.27,48.76,47.21,48.02,925770,0
2014-01-16,48.02,48.88,47.25,48.61,503600,0
2014-01-17,48.9,49.44,47.63,48.51,747300,0
2014-01-21,48.61,49.58,47.69,49.08,717500,0
2014-01-22,49.2,51.63,49,51.22,773200,0
2014-01-23,51.11,51.37,49.52,50.44,978600,0
2014-01-24,50.4,50.4,48.01,48.87,837810,0
2014-01-27,48.87,49.8,47.26,47.54,596900,0
2014-01-28,47.73,50.45,47.73,49.8,591893,0
2014-01-29,49.09,50.36,48.3,48.59,764800,0
2014-01-30,49.14,51.55,49.14,51.37,1053200,0
2014-01-31,50.67,53.32,50.1,51.98,827000,0
2014-02-03,52.44,52.56,49.543,50.08,1003641,0
2014-02-04,50.32,52.62,50.32,51.64,429453,0
2014-02-05,50.74,53.05,50.4,52.96,723320,0
2014-02-06,53.15,55.409,53.1,53.77,1109304,0
2014-02-07,57.2,59,55.01,56.72,1298611,0
2014-02-10,57.23,58.65,56,57.52,914610,0
2014-02-11,57.45,59.215,56.07,58.91,717102,0
2014-02-12,58.97,59.84,57.8,57.97,795387,0
2014-02-13,57.52,59.32,56.66,58.89,842910,0
2014-02-14,58.72,59.83,58,59.65,877256,0
2014-02-18,59.58,61.87,58.44,61.02,1333554,0
2014-02-19,61.14,62.54,60.4,61.04,764923,0
2014-02-20,60.9,62.89,60.23,62.67,1073256,0
2014-02-21,63.98,64.42,62.93,63.99,3257658,0
2014-02-24,64.34,68,64.31,64.8,1942115,0
2014-02-25,65.58,65.58,62.828,63.74,1470124,0
2014-02-26,63.9,65.119,61.91,64.54,884317,0
2014-02-27,64.44,65.35,63.62,63.89,742881,0
2014-02-28,64.01,64.71,63.68,64.33,1029749,0
2014-03-03,63.89,65.38,63.506,64.41,709439,0
2014-03-04,65.03,66.14,64.77,65.48,673083,0
2014-03-05,65.52,65.926,63.07,64.04,685771,0
2014-03-06,63.95,64.7,62.22,62.76,854309,0
2014-03-07,63.23,64.13,62.52,63.88,591055,0
2014-03-10,63.83,63.96,61.01,63.03,852364,0
2014-03-11,62.92,64.44,60.407,62.01,1085092,0
2014-03-12,61.61,63.52,60.76,63.16,811197,0
2014-03-13,64.35,64.46,62.63,63.36,800109,0
2014-03-14,63.43,64.33,63.02,63.58,508723,0
2014-03-17,64.13,64.96,63.45,63.93,580380,0
2014-03-18,64.02,65.75,63.96,65.68,597401,0
2014-03-19,65.56,65.97,64.07,64.4,683061,0
2014-03-20,64.27,66.13,63.041,65.19,841127,0
2014-03-21,65.26,66.105,64.03,64.22,851255,0
2014-03-24,64.51,64.9,62.19,64.14,686440,0
2014-03-25,64.27,64.95,63.02,64.29,498132,0
2014-03-26,64.91,66.08,63.96,64.89,746600,0
2014-03-27,64.87,68.9,64.87,68.04,910679,0
2014-03-28,68.34,69.9,67.56,69.7,1465618,0
2014-03-31,70.36,70.99,67,67.31,1576624,0
2014-04-01,67.3,68.65,65,66.41,1014159,0
2014-04-02,66.48,69.4,66.13,68.97,921379,0
2014-04-03,69.68,69.68,67.01,67.91,903068,0
2014-04-04,69.68,69.68,66.37,67.25,657407,0
2014-04-07,66,66.79,64.05,65.17,1101503,0
2014-04-08,65.17,67.06,64.4,66.6,873490,0
2014-04-09,67.37,68.87,66.62,68.06,722036,0
2014-04-10,68,68.34,64.43,65.63,823410,0
2014-04-11,65.79,70.72,64.5,67.6,2507149,0
2014-04-14,68.44,70.99,68,70.12,1028033,0
2014-04-15,68.5,70.47,66.82,69.08,1323500,0
2014-04-16,70.16,71.56,69.24,70.49,876501,0
2014-04-17,70.7,74.14,70.545,73.34,910888,0
2014-04-21,74,74.65,71.865,74.52,982429,0
2014-04-22,75.43,76.72,73.96,74.26,952220,0
2014-04-23,74.2,75.18,73.37,73.89,640989,0
2014-04-24,73.49,75.89,73.2,75.42,857249,0
2014-04-25,75.28,75.28,71.131,71.44,1041816,0
2014-04-28,71.5,72.56,69.32,70.96,647773,0
2014-04-29,71.52,73.01,71.08,72.22,836828,0
2014-04-30,72.01,72.37,70.2,71.94,780219,0
2014-05-01,72.04,73.54,70.31,71.27,686208,0
2014-05-02,71.95,74.29,71.41,73.77,886531,0
2014-05-05,73.25,75.04,72.55,73.63,629823,0
2014-05-06,73.39,73.99,72.666,73.245,890892,0
2014-05-07,73.72,76.5,71.6,75.72,1760461,0
2014-05-08,72.59,75,70.78,71.76,2311404,0
2014-05-09,70.99,73.08,70.11,71.24,904486,0
2014-05-12,71.68,74.75,71.01,72.72,1706474,0
2014-05-13,73.23,74.43,72.25,73.73,955631,0
2014-05-14,73.77,74.46,71.76,72.02,813007,0
2014-05-15,71.71,72.05,67.72,69.43,1684744,0
2014-05-16,69.35,70.73,67.64,70.67,736449,0
2014-05-19,70.25,71.8,70.2,71.15,565989,0
2014-05-20,71.23,71.66,69.48,70.16,548854,0
2014-05-21,70.78,73.2,70.78,72.71,935133,0
2014-05-22,72.8,74.2,72.25,73.03,604162,0
2014-05-23,72.84,74.32,72.61,72.78,664150,0
2014-05-27,72.85,73.15,70.36,71.47,891574,0
2014-05-28,71.45,71.93,70.26,71.39,684981,0
2014-05-29,71.56,75.93,70.86,75.02,1460683,0
2014-05-30,75.54,75.95,74.3,75.48,1023549,0
2014-06-02,76.99,78.47,75.35,76.11,1250302,0
2014-06-03,76.08,78.49,75.58,78.3,943284,0
2014-06-04,78.36,79.76,77.01,78.54,845767,0
2014-06-05,78.64,79.87,77.53,79.24,821131,0
2014-06-06,79.94,81.51,79.38,81.09,953505,0
2014-06-09,81.43,82.25,80.06,82,740055,0
2014-06-10,83,83.66,81.37,82.33,601900,0
2014-06-11,81.66,84.47,81.12,83.84,915812,0
2014-06-12,84.7,85.9,83.5,84.69,1162355,0
2014-06-13,85.33,88.39,84.5,87.95,1622440,0
2014-06-16,88.19,90.3,87.18,89.9,1385483,0
2014-06-17,90,92.235,88.88,90.26,1163817,0
2014-06-18,91.49,93.33,88.88,90.34,2891933,0
2014-06-19,90.69,90.69,88.3,89.05,1081239,0
2014-06-20,89.47,90.69,88.3,89.79,1734494,0
2014-06-23,90.38,91.51,89.12,91.41,1253837,0
2014-06-24,90.2,90.54,87.15,87.69,2265399,0
2014-06-25,88,91.36,87.8,90.56,1917140,0
2014-06-26,90.45,91.005,87.7,89.29,939159,0
2014-06-27,89.04,89.87,88.5,88.69,3201392,0
2014-06-30,89.13,89.84,88.45,88.8,1145854,0
2014-07-01,90,90.48,88.19,89.77,1039215,0
2014-07-02,89.5,90.42,87.61,88.29,796200,0
2014-07-03,88.76,89.16,87.41,88.81,596838,0
2014-07-07,88.8,89.73,86.7,87.31,924828,0
2014-07-08,86.72,87.11,84.16,85.97,1506393,0
2014-07-09,86.85,87.37,85.47,87.29,685683,0
2014-07-10,84.99,86.55,82.82,85.72,1005024,0
2014-07-11,85.7,86.5,83.34,84.21,890877,0
2014-07-14,84.79,87.93,84.61,86.59,840330,0
2014-07-15,86.11,86.8,82.71,83.36,1110170,0
2014-07-16,83.93,85.99,83.53,85.49,856634,0
2014-07-17,85.82,88.2,84,84.71,850292,0
2014-07-18,84.57,87.34,84.57,86.66,1238779,0
2014-07-21,86.02,89.87,86,87.99,1346792,0
2014-07-22,87.2,87.69,86.42,86.56,4448220,0
2014-07-23,87,87.89,86.25,87.85,1308211,0
2014-07-24,88.12,89.08,86.86,88.01,2064138,0
2014-07-25,86.96,87.38,85.23,85.7,984178,0
2014-07-28,85.9,86.1,83.59,84.8,569581,0
2014-07-29,84.59,86.68,83.92,85.59,782623,0
2014-07-30,86,87.19,84.28,84.75,664189,0
2014-07-31,84.01,84.1,81.02,82.23,1571450,0
2014-08-01,82.33,82.35,77.98,80.02,2387888,0
2014-08-04,80.51,82.23,79.64,81.61,974436,0
2014-08-05,82.01,82.74,78.17,78.93,1512355,0
2014-08-06,79.92,81.26,78.02,78.52,1155637,0
2014-08-07,78.79,79.75,74.87,76.58,1941787,0
2014-08-08,76.8,78.33,76.54,77.45,960650,0
2014-08-11,78.25,78.26,76.61,77.49,1070887,0
2014-08-12,76.98,77.47,75.66,76.04,576766,0
2014-08-13,76.16,77.96,76.16,77.18,605848,0
2014-08-14,77.1,77.81,74.65,75.86,1125384,0
2014-08-15,77.22,78.62,76.4,78.45,912341,0
2014-08-18,78.76,80.03,77.41,79.78,1350861,0
2014-08-19,79.83,81.82,79.61,80,1105930,0
2014-08-20,79.6,80.55,78.75,80.24,658444,0
2014-08-21,80.36,81.14,79.63,80.74,850188,0
2014-08-22,80.8,80.8,78.67,79.98,691853,0
2014-08-25,80.33,81.89,79.68,81.4,835838,0
2014-08-26,81.76,85.5,81.54,83.88,1397917,0
2014-08-27,84.26,84.26,81.78,82.6,734307,0
2014-08-28,82.02,83.43,81.92,83.2,638060,0
2014-08-29,83.51,86.82,83.51,86.35,1061982,0
2014-09-02,86.49,86.72,82.72,83.23,1145214,0
2014-09-03,83.99,84.54,82.311,83.84,969415,0
2014-09-04,83.97,84.37,78.16,79.5,2162861,0
2014-09-05,78.76,79.82,77.741,79.25,1125796,0
2014-09-08,78.81,78.82,76.25,77.42,1328039,0
2014-09-09,77.49,79.12,75.57,76.46,1162794,0
2014-09-10,76.01,77.71,74.61,76.8,1018907,0
2014-09-11,75.72,78.16,75.65,77.87,803243,0
2014-09-12,77.41,77.87,75.83,76.56,546230,0
2014-09-15,76.28,77.27,75.2,76.24,712210,0
2014-09-16,76.35,79.78,75.75,78.22,835272,0
2014-09-17,77.9,79.3,77.01,77.7,867501,0
2014-09-18,75.91,77.48,75.25,76.18,2357294,0
2014-09-19,76.4,77,74.74,75.55,1628661,0
2014-09-22,75.51,75.55,72.93,73.46,1111459,0
2014-09-23,73.31,74.93,72.64,72.84,913613,0
2014-09-24,73.06,74.47,70.66,74.3,1752814,0
2014-09-25,73.93,74.13,71.88,72.6,1334561,0
2014-09-26,72.57,73.97,71.87,73.64,747605,0
2014-09-29,74.97,76.95,74.26,76.76,2375754,0
2014-09-30,76.95,77.3,73.38,74.78,1609607,0
2014-10-01,75.3,76.7,73.29,74.41,1983554,0
2014-10-02,73.45,76.94,71.72,75.28,1704614,0
2014-10-03,75.4,75.58,72.51,73,873896,0
2014-10-06,73.13,74.58,71.94,73.97,1040624,0
2014-10-07,73.67,74.53,71.34,71.45,1183843,0
2014-10-08,70.95,73.41,68.58,73.12,1503941,0
2014-10-09,72.43,72.43,68.56,69.27,1436113,0
2014-10-10,68.8,68.85,63.14,64.75,2625534,0
2014-10-13,63.25,65.54,58.41,59.21,3605700,0
2014-10-14,59,61.76,56.9,58.44,3573020,0
2014-10-15,57.09,60.48,56.34,59.98,1971214,0
2014-10-16,59.14,64.04,57.4,63.12,2024041,0
2014-10-17,64.6,68.44,61.86,63.35,1731621,0
2014-10-20,63,65.8,62.03,64.28,759590,0
2014-10-21,65.39,67.56,64.79,67.49,1882490,0
2014-10-22,67.95,69.65,64.1,64.2,1461290,0
2014-10-23,64.27,68.265,63.81,67.22,1535312,0
2014-10-24,66.83,67.57,65.07,67.24,774190,0
2014-10-27,64.61,65,60.51,64.13,1422022,0
2014-10-28,64.65,67.83,63.72,67.78,756963,0
2014-10-29,68.25,70,67.36,69.08,1219065,0
2014-10-30,68.09,68.96,66.42,67.68,966604,0
2014-10-31,67.96,68.61,64.07,68.44,1746149,0
2014-11-03,69.89,71.54,66.52,67.39,1337763,0
2014-11-04,65.52,66.41,62.68,63.64,1948202,0
2014-11-05,66.19,67.09,63.03,65.01,1402506,0
2014-11-06,64.46,66.01,63.7,65.82,1091823,0
2014-11-07,66.09,69.54,66.09,69.49,1403814,0
2014-11-10,70.14,71.39,66.31,66.6,1361870,0
2014-11-11,66.62,68.75,65.91,67.5,1143211,0
2014-11-12,64.78,65.94,64.25,64.81,3320270,0
2014-11-13,64.49,65.6,63.2,64.76,1750146,0
2014-11-14,65.11,67.91,64.6,67.79,1043966,0
2014-11-17,66.9,67.56,62.98,63.72,1575032,0
2014-11-18,63.61,65.43,62.4,64.37,1263973,0
2014-11-19,64.59,65.44,62.84,65.13,1008733,0
2014-11-20,65.14,67.33,65.09,67.21,812958,0
2014-11-21,68.5,71.3,68.26,69.74,1509105,0
2014-11-24,69.16,69.83,67,68.09,1300117,0
2014-11-25,68.12,69.4,66.53,67.03,1169576,0
2014-11-26,66.71,66.81,64.23,64.88,961753,0
2014-11-28,59.24,61.86,54.48,56.4,2111712,0
2014-12-01,56.34,57.45,53.87,55.81,1515997,0
2014-12-02,55.36,58.71,54.436,57.84,1981432,0
2014-12-03,58.45,63.11,56.97,59.86,1625724,0
2014-12-04,58.25,60.2,57.41,58.48,1272546,0
2014-12-05,58.39,59.69,57.48,58.79,1507046,0
2014-12-08,57.31,57.31,53.93,54.8,1580696,0
2014-12-09,54.22,57.66,53.71,56.68,1360989,0
2014-12-10,55.85,56.51,53,53.65,1327642,0
2014-12-11,53.02,55.715,52.94,53.11,1017043,0
2014-12-12,51.79,54.92,51.79,52.47,2186339,0
2014-12-15,52.86,54.33,51.69,53.4,1414505,0
2014-12-16,52.08,58.96,51.952,55.84,2552480,0
2014-12-17,55.94,59.95,55.74,58.97,4351265,0
2014-12-18,61.6,62.39,57.82,59.575,1985648,0
2014-12-19,59.9,63.03,58.7,62.56,1599953,0
2014-12-22,61.99,62.48,59.32,61.07,935199,0
2014-12-23,61.25,62.23,60.41,61.695,841560,0
2014-12-24,61.17,61.29,59,60.18,384491,0
2014-12-26,61.75,61.75,59.56,60.41,427185,0
2014-12-29,60.66,62.31,59.08,60.38,672571,0
2014-12-30,59.72,61.516,58.82,59.87,822971,0
2014-12-31,58.85,61.07,57.61,59.78,1068733,0
2015-01-02,60.05,61.51,58.742,59.93,1023187,0
2015-01-05,59.2,59.59,55.87,57.28,1421470,0
2015-01-06,56.72,58.19,55.53,57.37,1394506,0
2015-01-07,58.4,60.03,57.18,58.25,1198003,0
2015-01-08,58.74,61.33,57.71,61.08,1219351,0
2015-01-09,61.26,62.39,60.08,61.84,858156,0
2015-01-12,60.67,61.31,57.79,59.47,1168438,0
2015-01-13,60.04,61.59,59.42,61.24,928968,0
2015-01-14,61.49,66,61.3,65.3,2873514,0
2015-01-15,66.45,67.3,63.28,63.45,2094194,0
2015-01-16,64.2,66.72,64,65.63,2163082,0
2015-01-20,64.35,64.8,61.91,62.81,2124946,0
2015-01-21,61.97,68.9,61.85,68.54,2888949,0
2015-01-22,68.54,69.51,67.155,67.98,1892952,0
2015-01-23,67.56,69.171,66.28,67,1266000,0
2015-01-26,67.01,68.97,66.16,68.51,1585266,0
2015-01-27,67.68,70.83,67.53,68.965,1336573,0
2015-01-28,68.1,68.55,65.34,66.08,1653653,0
2015-01-29,66.68,68.66,64.21,68.64,1137198,0
2015-01-30,67.57,70.662,66.74,68.99,1544726,0
2015-02-02,69.73,72,67.995,69.735,1456102,0
2015-02-03,71.33,72.81,68.75,69.68,1677723,0
2015-02-04,68.66,69.56,66.6,67.125,1020162,0
2015-02-05,68.46,69.45,67.28,69.06,1056760,0
2015-02-06,69.81,71.06,68.97,70.83,1270619,0
2015-02-09,70.95,72.12,70.08,70.13,984758,0
2015-02-10,70.42,70.45,67.57,69.4,1084960,0
2015-02-11,67.51,68.88,65.55,68.78,1473663,0
2015-02-12,69.87,73.4,69.87,72.97,1622233,0
2015-02-13,74.5,75.28,72.61,73.46,1238874,0
2015-02-17,72.69,74.19,72.26,73.57,1456942,0
2015-02-18,71.35,75.78,71.27,73.8,1725379,0
2015-02-19,72.27,76.93,71.25,75.86,1323426,0
2015-02-20,76.03,76.81,74.37,75.09,1241712,0
2015-02-23,73.51,75.2,72.356,74.36,1056748,0
2015-02-24,75.08,75.34,72.88,74.08,755294,0
2015-02-25,74.81,76.06,73.55,74.96,1075648,0
2015-02-26,74.38,74.58,72.33,73.17,857007,0
2015-02-27,73.42,73.74,70.85,71.21,931339,0
2015-03-02,71,72.27,69.74,70.98,1051300,0
2015-03-03,70.73,72,70.48,71.69,1694800,0
2015-03-04,72.89,73.57,71.01,71.81,1532500,0
2015-03-05,71.4,72.25,70.72,71.18,1059300,0
2015-03-06,70.18,71.35,69.57,69.86,741600,0
2015-03-09,69.79,71.4,69.4,69.61,983700,0
2015-03-10,68.63,70.2,68.08,68.09,859600,0
2015-03-11,68.32,70.44,68,70.05,817700,0
2015-03-12,70.89,71.49,69.88,69.94,738300,0
2015-03-13,67.52,69.81,67.52,69.68,1105100,0
2015-03-16,68.99,70,67.79,70,662200,0
2015-03-17,70.39,71.5,69.52,70.47,856100,0
2015-03-18,69.81,72.8,69.24,72.65,1239500,0
2015-03-19,71.23,72.26,70.38,71.49,669200,0
2015-03-20,71.98,72.54,71.1,72.34,1596500,0
2015-03-23,72.41,73.5,71.53,71.58,1422900,0
2015-03-24,71.46,73.93,71.36,73.77,931800,0
2015-03-25,75.17,75.68,73.87,74.92,867100,0
2015-03-26,75.95,78.75,75.95,76.85,1887200,0
2015-03-27,75.29,76.58,74.74,75.17,939200,0
2015-03-30,75.21,77.82,75.21,77.63,1080700,0
2015-03-31,75.88,77.44,75.18,76.84,992900,0
2015-04-01,77.6,79.25,76.47,77.39,1137400,0
2015-04-02,76.82,79.7,76.67,78.88,891600,0
2015-04-06,80.46,80.64,78.77,79.47,942300,0
2015-04-07,79.1,81.45,79.1,79.955,994208,0
2015-04-08,80.38,80.89,77.8,78.06,887100,0
2015-04-09,78.83,80.84,78.11,80.725,1196774,0
2015-04-10,81.39,81.66,80.22,80.75,899600,0
2015-04-13,81.71,81.88,79.3,79.86,851000,0
2015-04-14,80.59,81.24,79.98,80.39,1004300,0
2015-04-15,82.29,83,80.732,82.41,1431078,0
2015-04-16,82,84.1,81.5,83.32,1177747,0
2015-04-17,82.67,83.6,81.68,82.57,798400,0
2015-04-20,82.91,85.815,82.808,84.07,1021906,0
2015-04-21,84.07,84.07,82.005,82.81,774682,0
2015-04-22,82.93,83.47,81.44,81.98,880365,0
2015-04-23,82.06,83.33,81.76,81.96,893300,0
2015-04-24,81.99,82.3,79.45,79.83,862800,0
2015-04-27,80.16,80.99,79.06,79.73,756600,0
2015-04-28,79.97,80.78,79.42,80.23,708800,0
2015-04-29,79.82,83.29,79.82,82.96,988500,0
2015-04-30,82.95,84.09,81.12,82.57,841100,0
2015-05-01,82.62,83.15,81.02,81.88,615600,0
2015-05-04,81.2,83.07,81.01,82.94,1005800,0
2015-05-05,83.71,84.76,79.43,79.76,1273100,0
2015-05-06,80.32,80.71,78.12,78.67,911503,0
2015-05-07,79.5,79.5,74.37,75.34,2329443,0
2015-05-08,76.95,77.98,74.25,77.01,4786900,0
2015-05-11,77.01,78.83,76.5,78.33,1735400,0
2015-05-12,78.86,80.66,78.22,79.59,731943,0
2015-05-13,80.22,80.58,78.65,79.42,827800,0
2015-05-14,79.43,80.06,77.11,77.2,1278100,0
2015-05-15,77.88,79.24,75.75,78.93,1088162,0
2015-05-18,78.79,79.84,78.22,79.23,826513,0
2015-05-19,78.65,79.26,76.4,77.47,993100,0
2015-05-20,76.73,78.69,76.13,78.53,1065000,0
2015-05-21,79,81.37,78.17,80.62,880000,0
2015-05-22,79.88,81.7,79.35,81.38,802400,0
2015-05-26,80.15,81.15,78.88,79.23,934340,0
2015-05-27,79.25,79.8,78.27,79.18,776900,0
2015-05-28,78.75,78.75,76.12,77.53,1144491,0
2015-05-29,77.59,78.93,77.39,77.81,1206700,0
2015-06-01,78.52,79.02,77.26,78.96,686078,0
2015-06-02,79.29,80.3,78.63,79.03,637920,0
2015-06-03,78.95,79.1,77.55,77.66,822200,0
2015-06-04,76.99,77.08,75.58,76.46,740000,0
2015-06-05,76.26,79.5,75.99,78.26,989400,0
2015-06-08,78.29,80.43,77.68,78.83,1015300,0
2015-06-09,79.31,80.92,79.31,79.99,736734,0
2015-06-10,81.09,81.98,80.26,81.43,683271,0
2015-06-11,81.47,81.84,80.81,81.04,442937,0
2015-06-12,80.8,80.8,79.88,80.65,433900,0
2015-06-15,80.03,80.22,79.07,79.89,856400,0
2015-06-16,79.71,81.17,79.08,80.75,595100,0
2015-06-17,81.45,82.49,78.53,79.39,702100,0
2015-06-18,80.12,80.64,78.48,78.57,656000,0
2015-06-19,77.87,78.64,76.49,76.62,1409000,0
2015-06-22,77.38,79.4,76.17,78.81,974200,0
2015-06-23,78.73,80.12,77.93,79.89,848771,0
2015-06-24,80,80.68,77.77,77.96,749900,0
2015-06-25,77.87,78.8,76.16,76.39,741900,0
2015-06-26,75.48,76.32,73.38,75.25,7678900,0
2015-06-29,74.26,75.94,73.73,75.16,1228900,0
2015-06-30,75.95,76.31,73.36,75.38,1209365,0
2015-07-01,76.41,77.36,72.59,72.82,1441700,0
2015-07-02,72.82,73.24,72.22,73.13,833200,0
2015-07-06,71.91,73.33,69.9,70.21,1371900,0
2015-07-07,70.06,71.17,67.56,71.06,1859300,0
2015-07-08,70.33,71.62,68.27,69.29,1022600,0
2015-07-09,70.23,71.91,70.1,70.86,1339200,0
2015-07-10,71.3,71.69,69.57,70.89,973500,0
2015-07-13,71.19,71.46,70.03,71.31,781400,0
2015-07-14,71.35,74.22,71.35,73.34,1052124,0
2015-07-15,72.71,72.95,69.98,70.69,962958,0
2015-07-16,70.87,71.75,68.46,69.19,1006100,0
2015-07-17,69.11,69.11,65.85,66.27,1992900,0
2015-07-20,65.01,66.21,64.18,64.83,1331600,0
2015-07-21,65.15,66.85,64.66,65.97,1233200,0
2015-07-22,65.34,66.44,64.39,66.24,1337200,0
2015-07-23,65.61,66.71,64.04,66.29,1813800,0
2015-07-24,66.39,66.47,63.12,63.9,1810000,0
2015-07-27,63.05,64.25,62.23,63.3,1129000,0
2015-07-28,63.5,65.6,62.58,64.99,726500,0
2015-07-29,64.63,67.91,63.99,67.65,1386200,0
2015-07-30,67.36,68.66,65.94,67.68,1543200,0
2015-07-31,67.24,68.57,66.51,67.3,1276100,0
2015-08-03,66.8,69.44,66.41,66.82,1302807,0
2015-08-04,67.44,69.35,67.19,67.99,1543700,0
2015-08-05,68.99,69.99,67.51,68.37,1710500,0
2015-08-06,68.4,70.96,65.89,70.48,1967843,0
2015-08-07,70.06,71.73,68.43,68.84,1149900,0
2015-08-10,69.09,70.96,68.81,70.19,1427000,0
2015-08-11,69.11,71.115,68,70.87,859164,0
2015-08-12,70.55,73.21,69.96,72.48,1039100,0
2015-08-13,70.71,72.06,70.02,71.67,2579800,0
2015-08-14,72.39,74.19,71.6,73.9,1502700,0
2015-08-17,73.27,73.63,71.6,72.21,987100,0
2015-08-18,72.68,73.48,71.4,73.38,766100,0
2015-08-19,72.75,73.13,70.05,71.84,1059800,0
2015-08-20,72,72.28,70.15,70.23,1056300,0
2015-08-21,69.31,70.22,66.33,66.55,1998500,0
2015-08-24,64.84,65.79,60.33,61.75,2022728,0
2015-08-25,65.71,65.78,60.79,60.82,1345500,0
2015-08-26,62.48,62.58,60.28,62.09,1104600,0
2015-08-27,63.51,67.66,62.58,65.7,1676500,0
2015-08-28,65.02,69.3,64.55,66.56,1609500,0
2015-08-31,65.93,69.15,65.31,68.29,1974300,0
2015-09-01,66.39,67.89,63.69,64.52,1462600,0
2015-09-02,65.58,67.49,63.33,67.45,1384000,0
2015-09-03,68.05,69,66.8,66.98,944200,0
2015-09-04,65.99,67.17,65.46,66,701700,0
2015-09-08,65.95,67.88,65.18,67.31,818600,0
2015-09-09,67.98,68.4,65,65.05,881600,0
2015-09-10,65.4,67.64,63.82,66.88,1057129,0
2015-09-11,65.89,66.31,63.44,66.31,1113500,0
2015-09-14,66.2,66.44,64.58,65.72,704400,0
2015-09-15,66.21,67.42,66,66.7,645200,0
2015-09-16,67.33,70.72,67.29,69.89,1397200,0
2015-09-17,70.18,71.64,69.44,69.81,1012284,0
2015-09-18,68.02,69.38,67.72,69,1591900,0
2015-09-21,69.66,70.76,68.56,69.42,1131700,0
2015-09-22,68.39,71.3,67.44,69.18,1373300,0
2015-09-23,69.21,70.21,66.4,66.49,931900,0
2015-09-24,65.9,67.35,64.205,66.67,729758,0
2015-09-25,67.7,67.72,65.24,66.01,926300,0
2015-09-28,65.11,65.43,62.24,62.63,984399,0
2015-09-29,62.73,64.21,62.11,63,795300,0
2015-09-30,63.86,65.31,62.85,64.6,769500,0
2015-10-01,66.09,67.6,63.77,65.56,1447400,0
2015-10-02,65.11,69.52,63.36,69.36,1442900,0
2015-10-05,69.78,72.34,69.78,72.21,1242869,0
2015-10-06,73,74.67,70.61,72.58,1916800,0
2015-10-07,73.69,76.21,71.68,73.65,1645700,0
2015-10-08,73.23,76.74,72.42,76.22,1060000,0
2015-10-09,76.55,77.92,74.74,76.95,1708100,0
2015-10-12,76.45,77.92,75.088,76.91,1086103,0
2015-10-13,76.52,77.96,75.81,76.17,652700,0
2015-10-14,76.42,76.61,74.87,76.43,706300,0
2015-10-15,75.94,76.74,73.96,75.68,912200,0
2015-10-16,75.93,77.98,75.8,77.18,1115300,0
2015-10-19,76.12,76.43,71.85,73.31,1296000,0
2015-10-20,74.03,75.1,72.23,73.36,649095,0
2015-10-21,73.11,73.11,71.06,71.27,602900,0
2015-10-22,71.81,73,71.1,72.35,802000,0
2015-10-23,72.01,72.81,70.56,71.92,1203400,0
2015-10-26,71.97,73.61,71.27,72.88,987600,0
2015-10-27,71.9,72.83,71,72.56,961800,0
2015-10-28,72.9,76.36,71.75,75.5,1395000,0
2015-10-29,74.92,76.61,74.64,75.4,1186800,0
2015-10-30,76.08,76.13,73.13,73.84,1129200,0
2015-11-02,73.83,74.94,73.29,73.41,1293353,0
2015-11-03,73.81,79.32,73.34,77.26,1873400,0
2015-11-04,79,79,75,76.08,1374678,0
2015-11-05,76,79,74.65,77.09,991400,0
2015-11-06,76.5,78.96,76.36,77.79,1005400,0
2015-11-09,78.01,79.99,77.49,79.62,1134765,0
2015-11-10,79.21,79.95,78.27,79.6,740400,0
2015-11-11,79.67,80.12,77.84,79.83,1225300,0
2015-11-12,78.49,80.07,77.64,78.09,1408300,0
2015-11-13,77.83,78.94,76.68,76.72,1073500,0
2015-11-16,77.27,79.79,76.45,79.66,1272800,0
2015-11-17,80,80.99,78.1,79.61,842500,0
2015-11-18,80,81.86,78.11,81.42,1429700,0
2015-11-19,80.42,81,76.05,77.06,1124500,0
2015-11-20,77.01,78.4,76.51,77.47,1009900,0
2015-11-23,77.31,79.97,76.14,79.74,1331200,0
2015-11-24,80.5,82.19,78.17,79.94,1456000,0
2015-11-25,78.97,80.11,77.82,78.7,697400,0
2015-11-27,77.91,78.52,76.58,77.52,395900,0
2015-11-30,77.42,79.59,77.19,78.02,608200,0
2015-12-01,78.33,79.35,77.47,78.2,816698,0
2015-12-02,78.78,78.78,74.87,76.79,1072485,0
2015-12-03,77.79,78.334,75.76,76.75,631471,0
2015-12-04,76.25,78.16,74.9,76.31,1056100,0
2015-12-07,74.49,75.43,71.47,73.85,1624400,0
2015-12-08,72.59,75.79,72.24,74.94,1987595,0
2015-12-09,76.16,78.39,75.01,77.02,1089500,0
2015-12-10,76.46,80,75.51,79.09,1794400,0
2015-12-11,77.69,78.6,75.91,76.56,1084700,0
2015-12-14,75.8,76.61,73.78,75.61,1579942,0
2015-12-15,75.71,77.69,75.44,76.51,1440600,0
2015-12-16,76.99,77.49,71.96,72.36,1324800,0
2015-12-17,73.35,73.35,67.9,68.75,2030900,0
2015-12-18,68.81,69.15,65.75,66.16,1670500,0
2015-12-21,66.13,67.52,61.51,62.2,2606800,0
2015-12-22,62.25,64.82,61.87,63.35,1368438,0
2015-12-23,64.89,67.6,64,67.46,1192300,0
2015-12-24,67.28,68.45,66.13,67.92,486195,0
2015-12-28,67.15,67.15,64.62,65.43,889841,0
2015-12-29,67.23,67.77,64.917,66.44,815865,0
2015-12-30,65.37,67.03,64.84,66.02,501992,0
2015-12-31,65.77,67.67,65.74,66.9,645072,0
2016-01-04,66.45,67.15,65.1,66.11,1020193,0
2016-01-05,66.1,66.6,64.6,65.19,833581,0
2016-01-06,64.02,64.02,61.75,62.2,1136694,0
2016-01-07,60.74,63.633,60.1,60.4,928092,0
2016-01-08,61,61.87,58.79,60.76,1114515,0
2016-01-11,60.64,61.44,56.78,57.6,1944867,0
2016-01-12,58.64,59.28,55.48,58.52,2159242,0
2016-01-13,59.82,60.5499,56.85,59.51,5313418,0
2016-01-14,60.76,63.2,58.9,62.68,2192863,0
2016-01-15,59.68,63.34,59.26,63.16,1886868,0
2016-01-19,63.3,64.57,59.43,60.48,1662200,0
2016-01-20,59,62.58,56.59,60.91,2511286,0
2016-01-21,60.86,64.88,60.6,64.1,1668252,0
2016-01-22,65.2,68.99,64.4401,66.17,1530889,0
2016-01-25,64.06,66.53,61.59,62.08,1051231,0
2016-01-26,63.69,66.99,61.86,66.53,1197478,0
2016-01-27,66.32,69.79,65.49,68.27,2163671,0
2016-01-28,71.18,73.49,70.1,72.79,2088559,0
2016-01-29,73.34,75.66,73.02,75.56,2043468,0
2016-02-01,74.41,74.44,71.37,72.6,1590585,0
2016-02-02,70.71,73.12,70.19,71.25,808126,0
2016-02-03,72.42,75,69.99,74.88,1089539,0
2016-02-04,75.48,76.86,71.68,72,2161142,0
2016-02-05,71.46,71.46,66.57,67.31,2099567,0
2016-02-08,66.04,70.35,65.02,69.96,1598320,0
2016-02-09,68.77,69.95,64.88,67.06,1625480,0
2016-02-10,67.28,69.38,65.7,67.33,1312006,0
2016-02-11,65.22,68.57,63.76,67.9,1512783,0
2016-02-12,69.9,71.11,67.1,69.13,1389773,0
2016-02-16,70.54,71.41,67.29,67.97,1900287,0
2016-02-17,69.52,72.2,66.23,70.44,2221165,0
2016-02-18,70.2,71.73,67.68,70.25,1607678,0
2016-02-19,69.42,72.17,68.38,72.08,1209811,0
2016-02-22,74.13,74.67,72.09,73.7,1113532,0
2016-02-23,73.7,73.7,69.88,69.99,986142,0
2016-02-24,71.06,71.77,67.52,71.72,859025,0
2016-02-25,71.14,72.25,68.33,71.56,991418,0
2016-02-26,72.58,73.99,71.85,72.6,966962,0
2016-02-29,72.7,73.22,70.51,71.25,1091715,0
2016-03-01,71.76,72.51,68.96,72.49,1345990,0
2016-03-02,72.21,74,71.25,74,1143067,0
2016-03-03,73.41,74.4,70.85,72.51,1939253,0
2016-03-04,72.99,76.04,71.8,75.97,1713517,0
2016-03-07,75.7,76.73,73.71,76.24,2079596,0
2016-03-08,75.36,76.485,73.65,74.39,1220826,0
2016-03-09,75.72,75.92,73.5,74.7,869174,0
2016-03-10,74.4,75.38,72.75,75.08,872548,0
2016-03-11,75.94,79.32,74.815,78.43,1439486,0
2016-03-14,76.74,78.1999,75.205,76.01,835521,0
2016-03-15,74.83,77.21,74.61,76.98,916814,0
2016-03-16,77.53,78.47,75.23,77.11,1340866,0
2016-03-17,77.88,77.97,76.71,77.49,1145072,0
2016-03-18,78,79.22,76.76,77.62,1760634,0
2016-03-21,77.11,78.41,76.58,78.05,829703,0
2016-03-22,77.38,79.04,77.2,78.02,1073668,0
2016-03-23,76.65,78.5,76.51,76.7,1013110,0
2016-03-24,75.69,77.66,75.11,77.43,843574,0
2016-03-28,76.66,77.67,74.81,76.46,581644,0
2016-03-29,75.47,77.69,75.24,77.16,844706,0
2016-03-30,78.19,79.58,76.701,79.03,1204975,0
2016-03-31,78.96,79.87,76.98,77.18,903126,0
2016-04-01,76,77.34,75.31,76.77,927409,0
2016-04-04,77.07,77.82,74.44,74.51,755812,0
2016-04-05,74.44,74.52,73.12,73.8,975592,0
2016-04-06,74.54,76.79,73.8227,76.69,870165,0
2016-04-07,76.06,79.18,75.965,79.07,1102994,0
2016-04-08,80.6,82.5,79.57,81.05,1101522,0
2016-04-11,81.35,82.06,79.97,80.58,640538,0
2016-04-12,81.01,83.21,80.305,82.05,917019,0
2016-04-13,81.7,82.225,80.22,81.4,619604,0
2016-04-14,81.47,81.8,80.5,81.73,362117,0
2016-04-15,80.88,80.95,79.83,80.11,629676,0
2016-04-18,77.92,82.01,77.5,81.82,785422,0
2016-04-19,82.3,84.45,81.75,82.3,1050389,0
2016-04-20,81.91,84.48,80.61,83.45,702376,0
2016-04-21,84.51,84.51,82.1,82.55,422145,0
2016-04-22,82.65,84.41,82.635,83.68,693480,0
2016-04-25,83.07,84.87,83.07,84.48,848250,0
2016-04-26,84.82,87.13,84.7768,86.54,941056,0
2016-04-27,87.13,89.12,87,88.45,1025441,0
2016-04-28,88.23,89.22,86.58,86.88,735886,0
2016-04-29,87.11,88.3,84.97,86.56,730836,0
2016-05-02,87.08,87.77,85.56,87.61,1030746,0
2016-05-03,86.91,88,83.01,84.9,1569321,0
2016-05-04,85.4,87.935,82.19,84.17,1880227,0
2016-05-05,85.85,88.46,85.85,87.68,1543579,0
2016-05-06,86.99,88.57,85.31,85.46,614160,0
2016-05-09,84.55,86.14,83.68,85.73,835081,0
2016-05-10,86.03,87.57,85.78,87.41,709022,0
2016-05-11,87.01,88.32,86.27,86.49,856691,0
2016-05-12,87.41,88.41,85.75,87.15,727937,0
2016-05-13,86.6,87.7,84.89,85.49,570271,0
2016-05-16,86.86,87.99,86.38,86.58,587433,0
2016-05-17,86.86,87.75,85.69,86.94,669397,0
2016-05-18,87.04,87.62,85.89,86.93,425627,0
2016-05-19,85.93,87.33,83.89,86.96,723329,0
2016-05-20,87.5,87.5,86.18,87.02,592984,0
2016-05-23,86.55,87.5799,85.6401,86.84,483632,0
2016-05-24,87.52,88.5,86.74,87.97,803089,0
2016-05-25,88.44,89.79,87.99,89.76,836719,0
2016-05-26,90,92.92,89.89,91.91,1559245,0
2016-05-27,91.42,93.92,90.32,92.86,2537641,0
2016-05-31,93,93.77,90.46,90.95,805722,0
2016-06-01,90.27,92.17,90.05,91.53,739081,0
2016-06-02,90.65,92.66,89.4,92.42,906738,0
2016-06-03,92.31,92.53,89.895,90.11,1096832,0
2016-06-06,90.84,91.63,89.8,90.87,991381,0
2016-06-07,91.47,94.95,91.47,94.59,1156808,0
2016-06-08,95.45,96.01,92.43,93.13,803412,0
2016-06-09,92.28,93.87,91.72,92.18,650192,0
2016-06-10,91.1,91.91,89.33,89.35,631781,0
2016-06-13,88.7,90.4364,88.2,88.76,763479,0
2016-06-14,88.37,90.1,87.97,89.8,796164,0
2016-06-15,89.76,90.46,88.265,89.13,636311,0
2016-06-16,88.26,88.26,86.3101,87.25,1137225,0
2016-06-17,87.76,88.26,86.96,87.51,1008424,0
2016-06-20,89.26,89.6,88.53,89.01,722298,0
2016-06-21,89.16,91.33,88.09,90.92,735013,0
2016-06-22,91.68,91.68,89.72,90.79,459428,0
2016-06-23,91.5,91.97,90.7,91.41,569304,0
2016-06-24,87.52,89.5,86.65,87.282,1090693,0
2016-06-27,86.4,87.3499,82.8,83.77,1320108,0
2016-06-28,85.01,88.95,84.35,88.6,1157273,0
2016-06-29,89.65,91.82,88.82,90.79,799669,0
2016-06-30,90.64,91.99,89.59,91.21,769281,0
2016-07-01,91.79,92.78,89.38,90.54,729298,0
2016-07-05,89.54,90.005,88.02,89.53,767105,0
2016-07-06,88.84,91.2,88.49,90.5,1345956,0
2016-07-07,91.5,91.97,88.41,88.59,934649,0
2016-07-08,89.58,90,88.77,89.16,816642,0
2016-07-11,89.91,91.41,89.2,89.7,507264,0
2016-07-12,91.05,92.82,91.03,91.96,614124,0
2016-07-13,90.27,92.45,89.2,91.04,4184557,0
2016-07-14,92.02,92.7275,91.15,92.23,1161861,0
2016-07-15,92.19,92.49,90.07,90.93,992263,0
2016-07-18,90.67,90.97,89.5,90.57,529878,0
2016-07-19,90.05,90.87,89.21,89.42,921044,0
2016-07-20,90.1,90.12,88.78,89.48,1326914,0
2016-07-21,89.26,90.31,87.91,88.18,1219717,0
2016-07-22,88.42,88.74,87.44,88.23,787976,0
2016-07-25,87.79,87.79,84.2,85.35,961521,0
2016-07-26,85.32,86.17,84.45,85.89,809999,0
2016-07-27,86.2,86.63,84.73,85.36,957119,0
2016-07-28,85.17,86.565,84.53,85.93,816078,0
2016-07-29,85.49,88.37,85.16,87.79,1325050,0
2016-08-01,87.64,87.64,84.65,85.95,1156643,0
2016-08-02,86.2,86.9,83.9,85.85,1033504,0
2016-08-03,87.48,88,85.22,87.34,1412849,0
2016-08-04,87.34,89.945,86.87,88.91,1108284,0
2016-08-05,89.27,93.84,89.155,92.95,1521842,0
2016-08-08,93.69,95.9599,93.4,93.7,974922,0
2016-08-09,93.65,95.47,93.09,94.28,843714,0
2016-08-10,94.67,94.81,92.6806,93.29,508363,0
2016-08-11,94.04,95.48,93.17,94.16,802150,0
2016-08-12,94.38,94.96,93.57,94.58,498329,0
2016-08-15,95.24,96.95,95.015,96.45,770644,0
2016-08-16,95.81,96.49,93.45,95.01,859611,0
2016-08-17,95.01,95.56,93.95,95.3,644577,0
2016-08-18,95.93,98.81,95.35,98.49,1035726,0
2016-08-19,98.28,98.94,97.03,98.59,496813,0
2016-08-22,97.48,98.18,95.86,96.49,922970,0
2016-08-23,96.6,97.52,96.23,96.59,486500,0
2016-08-24,96.27,97.3,95.76,96.19,464193,0
2016-08-25,96.26,96.87,94.99,96.26,562622,0
2016-08-26,96.52,97.39,95.67,96.33,430471,0
2016-08-29,95.86,97.89,95.6,97.36,377517,0
2016-08-30,97.36,97.99,95.84,96.5,507076,0
2016-08-31,96.12,96.25,93.75,95.25,852760,0
2016-09-01,95.23,95.374,93.03,95.27,569569,0
2016-09-02,96.17,96.83,95.75,96.38,472226,0
2016-09-06,96.58,97.25,95.22,97.15,533223,0
2016-09-07,97.6,98.95,96.49,98.54,826704,0
2016-09-08,98.94,99.689,98.07,98.34,510599,0
2016-09-09,97.57,98.52,95.96,96.235,746645,0
2016-09-12,95.44,96.94,94.64,95.66,592339,0
2016-09-13,94.21,95.1151,90.4,90.9,1394376,0
2016-09-14,90.49,91.68,87.911,88.56,1139579,0
2016-09-15,88.99,90.39,88.55,89.88,893481,0
2016-09-16,88.99,89.95,86.93,89.69,1135362,0
2016-09-19,90.53,91.15,88.51,89.29,514582,0
2016-09-20,89.51,89.51,87.53,88.35,693111,0
2016-09-21,89.11,90.08,88.01,89.39,1055547,0
2016-09-22,90.39,91.26,89.35,91,840399,0
2016-09-23,90.48,90.94,87.31,88.92,1071482,0
2016-09-26,89.19,91.35,88.89,90.31,955341,0
2016-09-27,89.38,89.78,87.65,88.53,729260,0
2016-09-28,89.06,93.6,88.36,93.38,984995,0
2016-09-29,93.25,96.56,93.18,95.54,1310997,0
2016-09-30,96,98.78,95.74,96.58,1004474,0
2016-10-03,95.15,96.47,91.15,92.53,2073872,0
2016-10-04,93.12,93.85,90.51,91.59,1567372,0
2016-10-05,92.6,94.91,92.2,94.7,1488319,0
2016-10-06,95.51,95.805,93.59,95.04,942980,0
2016-10-07,95.03,95.52,94.26,94.7,647193,0
2016-10-10,99.8,106.03,99.045,105.21,3233130,0
2016-10-11,105.5,106.84,103.7,104.84,1656254,0
2016-10-12,104.71,105.83,104,104.54,1175710,0
2016-10-13,104.09,104.5,102.27,103.53,872147,0
2016-10-14,103.9,104.784,100.75,100.9,1317344,0
2016-10-17,100.98,101.38,98.8,100.47,1086785,0
2016-10-18,101.37,102.69,99.47,99.71,813556,0
2016-10-19,100.54,104.51,100.54,103.2,1632873,0
2016-10-20,102.2,104.19,100.57,102.25,951841,0
2016-10-21,101.98,103.3,100.835,102.24,849714,0
2016-10-24,102.57,102.57,98.6,99.6,986895,0
2016-10-25,99.34,100.3,96.92,97.44,795648,0
2016-10-26,96.46,96.84,94.51,96.05,1255019,0
2016-10-27,96.52,97.68,95.8898,96.78,1399300,0
2016-10-28,96.3,98.1,93.94,93.99,830325,0
2016-10-31,93.71,94.25,90.51,91.29,1352008,0
2016-11-01,92.27,93.66,90.55,91.81,764731,0
2016-11-02,90.78,91.9025,88.74,91.28,904848,0
2016-11-03,91.81,92.79,90.05,92.56,921950,0
2016-11-04,91.87,92.87,89.75,91.69,1190141,0
2016-11-07,93.66,94.55,92.25,93.96,1582727,0
2016-11-08,92.7,96.24,91.06,93.74,2019426,0
2016-11-09,93.73,100.01,93.375,98.16,1953862,0
2016-11-10,97.5,99.02,96.2,97.37,1174810,0
2016-11-11,96.42,98.25,94.4,95.49,719779,0
2016-11-14,95.04,95.18,92.71,94.32,1124406,0
2016-11-15,95.65,98.29,95.65,96.66,1149788,0
2016-11-16,96.44,99,96.415,97.59,966738,0
2016-11-17,98.55,101.37,97.1,97.92,1814980,0
2016-11-18,98.19,99.56,96.98,97.1,900823,0
2016-11-21,98.45,101.11,98.45,100.46,1302477,0
2016-11-22,102.02,102.02,97.8,99.2,1013757,0
2016-11-23,98.43,101.18,98.39,100.77,900525,0
2016-11-25,101.57,101.57,97.91,99.45,376818,0
2016-11-28,100.26,100.26,96.47,96.75,1172190,0
2016-11-29,94.91,97.83,92.72,95.4,1535519,0
2016-11-30,100,108.51,100,107.85,5997116,0
2016-12-01,111.18,113.23,109,110,2678797,0
2016-12-02,111.09,111.54,107.88,108.14,1841163,0
2016-12-05,109.09,111.42,106.57,106.93,1329725,0
2016-12-06,106.02,107.68,104.4,106.29,1031732,0
2016-12-07,105.85,106.72,104.17,105.39,933864,0
2016-12-08,106.14,108.06,105.39,107.27,721356,0
2016-12-09,108.22,108.37,104.43,106.03,802726,0
2016-12-12,110.23,113.16,104.21,104.99,1763739,0
2016-12-13,105.67,107.17,103.63,105.28,1401008,0
2016-12-14,103.17,105.24,101.33,101.51,1526419,0
2016-12-15,97.25,101.33,96.5,101.18,8949826,0
2016-12-16,100.85,102.11,99.5,101.95,1907909,0
2016-12-19,102.18,105.63,102.08,105.25,2103798,0
2016-12-20,106.4,106.49,102.49,102.66,1227522,0
2016-12-21,103,104.21,100.46,101.45,1402638,0
2016-12-22,101.94,104,100.87,102.73,867598,0
2016-12-23,102.92,103.9,102.073,102.93,1076232,0
2016-12-27,103.87,104.49,103.05,103.85,623949,0
2016-12-28,104.47,104.6,102.68,102.94,934305,0
2016-12-29,103.24,103.57,101.62,102.06,763990,0
2016-12-30,101.91,102.42,100.62,101.06,783003,0
2017-01-03,102.5,104.99,102.05,103.25,1275165,0
2017-01-04,103.25,104.84,102.47,103.57,1244790,0
2017-01-05,103.93,105.555,102.811,103.67,1019240,0
2017-01-06,103.64,104.79,102.05,103.66,1005133,0
2017-01-09,102.91,103,101.29,101.43,578146,0
2017-01-10,101.94,103.12,101.6,102.71,847117,0
2017-01-11,102.53,104.49,101.9,103.91,1191515,0
2017-01-12,104.54,105.28,102.69,103.57,1190816,0
2017-01-13,103.13,103.13,101.12,101.36,1536323,0
2017-01-17,102.34,102.92,99.78,100.44,1190011,0
2017-01-18,99.51,101.48,99.13,100.52,731086,0
2017-01-19,101,103.53,101,102.26,1083769,0
2017-01-20,103.39,105.21,102.6,103.11,890689,0
2017-01-23,102.5,103.21,101.245,102.19,696990,0
2017-01-24,102.72,104.237,102.28,103.74,772824,0
2017-01-25,103.57,107.08,103.57,105.12,1264661,0
2017-01-26,105.92,108.5,105.92,106.7,1395657,0
2017-01-27,106.66,107.8,106.03,106.68,652673,0
2017-01-30,106.35,106.61,101.7,102.5,1457421,0
2017-01-31,102.91,105.5,102.58,105.17,2061535,0
2017-02-01,106.07,106.89,103.252,105.76,1524567,0
2017-02-02,105.56,105.89,102.67,104.63,1131916,0
2017-02-03,104.65,105.59,103.93,104.42,1032732,0
2017-02-06,104.7,105.62,102.62,105.46,1257080,0
2017-02-07,104.38,105.71,100.07,100.12,1978976,0
2017-02-08,99.17,100.77,96.05,100.56,2212564,0
2017-02-09,101,104.07,100.93,103.93,1178424,0
2017-02-10,105.33,106.77,104.16,104.79,1203896,0
2017-02-13,104.75,104.94,102.5,104.3,1353989,0
2017-02-14,104.41,107.99,102.8,107.68,1757963,0
2017-02-15,111.84,114,110.67,111.84,3458001,0
2017-02-16,111.75,112.76,108.71,109.01,1486044,0
2017-02-17,108.18,108.64,106.34,107.63,1304891,0
2017-02-21,109.57,110.59,106.48,106.84,1498514,0
2017-02-22,106.04,106.64,101.65,102.03,2167536,0
2017-02-23,104.09,104.24,99.15,100.96,2356502,0
2017-02-24,99.64,101.93,98.8,100.41,1943563,0
2017-02-27,100.57,102.08,100.061,101.65,1044858,0
2017-02-28,100.52,101.6,99.87,100.86,878183,0
2017-03-01,102.58,105.96,101.42,105.71,2018656,0
2017-03-02,104.44,106.2,103.67,103.82,1074464,0
2017-03-03,104.06,105.25,103.26,103.57,696016,0
2017-03-06,103.32,104.79,103.02,103.97,947256,0
2017-03-07,104.73,106.92,104.3,104.58,1954946,0
2017-03-08,104.1,104.85,99.54,99.76,1932022,0
2017-03-09,98.99,101.75,98.08,101.49,1450360,0
2017-03-10,102.34,102.93,100.83,101.46,1956928,0
2017-03-13,101.56,102.37,100.702,101.255,1190326,0
2017-03-14,99.8,100.77,96.98,98.35,2139151,0
2017-03-15,99.49,103.21,99.04,102.92,2055116,0
2017-03-16,103.86,104.07,102.29,103.44,1832105,0
2017-03-17,104.11,105.3,103.7,104.69,1939560,0
2017-03-20,103.4,103.98,101.73,103.71,1588236,0
2017-03-21,103.42,104.35,101.4,102.12,1354635,0
2017-03-22,102.03,102.64,100.12,101.17,1204593,0
2017-03-23,101.1,101.45,99.13,99.6,1856444,0
2017-03-24,99.89,100.94,99.28,99.73,1202406,0
2017-03-27,97.92,99.66,97.44,98.94,1329676,0
2017-03-28,99.16,101.5,98.79,101.23,2483800,0
2017-03-29,100.98,103.63,100.2,103.16,1778731,0
2017-03-30,103.85,104.54,102.51,102.67,1466222,0
2017-03-31,102.02,104.13,101.5,103.73,1016393,0
2017-04-03,103.5,104.5,102.18,104.08,956797,0
2017-04-04,103.59,106.92,103.16,106.77,2082182,0
2017-04-05,107.69,108.17,102.81,102.94,1776301,0
2017-04-06,103.82,105.13,103.45,104.58,1093714,0
2017-04-07,104.93,105.57,103.39,104.38,942918,0
2017-04-10,104.47,105.72,103.29,104.62,793371,0
2017-04-11,104.91,106.08,103.41,105.96,1522433,0
2017-04-12,106.11,107.95,105.43,106.32,1873484,0
2017-04-13,106.64,107.71,104.46,105.04,1499299,0
2017-04-17,104.87,105.71,104.01,105.14,910949,0
2017-04-18,104.18,105.87,102.71,103.16,954782,0
2017-04-19,103.18,103.35,99.85,100.55,1432477,0
2017-04-20,101.5,101.93,100.22,100.26,1223922,0
2017-04-21,100.27,102.02,99.6,101.27,1943877,0
2017-04-24,101.93,103.07,100.28,101.76,1688221,0
2017-04-25,102.32,104.05,101.38,103.97,1247956,0
2017-04-26,103.31,105.61,102.97,103.21,917813,0
2017-04-27,102.36,102.36,98.93,100.45,1913237,0
2017-04-28,101.3,101.43,99.21,99.84,1019115,0
2017-05-01,99.87,100.339,98.77,98.96,1240282,0
2017-05-02,99.47,100.35,97.48,98.38,1628133,0
2017-05-03,99,102.88,98.52,100.28,2751790,0
2017-05-04,99.3,99.6,93.64,95.21,3232818,0
2017-05-05,95.39,99.73,95.31,99.65,1885659,0
2017-05-08,99.39,101.05,98.5,100.62,1512722,0
2017-05-09,100.31,100.87,99.26,99.62,1043651,0
2017-05-10,100.51,103,100.362,102.38,1471917,0
2017-05-11,102.83,103.5,101.11,101.38,1233310,0
2017-05-12,101,102.27,100.91,101.9,1236790,0
2017-05-15,104.13,105,103.12,103.28,990200,0
2017-05-16,103.59,104.68,102.88,103.96,1227418,0
2017-05-17,102.8,104.479,101.74,101.79,1137648,0
2017-05-18,100.91,102.85,100.9,101.62,1039142,0
2017-05-19,102.25,103.89,101.605,103.12,1328246,0
2017-05-22,103.59,104.49,101.66,102.25,1083270,0
2017-05-23,102.43,102.55,100.57,100.65,1152778,0
2017-05-24,100.65,100.97,98.72,99.37,1352919,0
2017-05-25,99.26,101.98,98.33,99.63,1538329,0
2017-05-26,99.57,99.93,97.81,98.41,1363398,0
2017-05-30,97.72,97.95,94.1,94.28,2086214,0
2017-05-31,92.82,93.91,91.2,92.76,2544827,0
2017-06-01,93.68,94.83,92.5,93.97,1206691,0
2017-06-02,93.66,94.04,91.48,91.84,1480813,0
2017-06-05,91.28,91.76,89.91,90.65,1224167,0
2017-06-06,90.25,93.105,89.95,92.76,1420853,0
2017-06-07,92.11,92.75,88.1901,88.6,1430471,0
2017-06-08,87.94,89.18,87.04,87.82,2164198,0
2017-06-09,88.07,90.37,87.59,90.15,1430922,0
2017-06-12,90.57,91.703,89.88,90.66,2318956,0
2017-06-13,90.48,92.46,90.33,92.44,1294194,0
2017-06-14,91.79,92.2,89.11,89.4,1594199,0
2017-06-15,88.78,89.32,84.6501,85.87,2805487,0
2017-06-16,86.45,86.8775,83.91,84.87,2395985,0
2017-06-19,85.35,86.29,84.471,85.89,1056075,0
2017-06-20,84.29,87.68,83.22,87.04,2091239,0
2017-06-21,86.69,88.95,85.6387,86.75,2075300,0
2017-06-22,86.89,88.18,85.9,85.98,1145188,0
2017-06-23,86.03,88.61,85.81,88.4,2380926,0
2017-06-26,88.74,88.746,86.67,87.3,1218170,0
2017-06-27,87.58,88.67,86.56,87.99,1269039,0
2017-06-28,88.26,89.52,86.54,86.6,1245079,0
2017-06-29,87.21,88.49,86.71,87.29,1526031,0
2017-06-30,87.5,89.24,86.82,88.8,1612686,0
2017-07-03,89.55,90.66,88.84,90.35,722379,0
2017-07-05,89.55,89.6603,87.44,88.49,1376029,0
2017-07-06,89.2,89.86,85.79,85.96,1536125,0
2017-07-07,85.39,86.31,82.77,86.08,1441662,0
2017-07-10,85.68,88.17,85.235,88.03,1236407,0
2017-07-11,88.1,88.84,86.57,88.62,862673,0
2017-07-12,89.59,90.695,87.8,88.11,982972,0
2017-07-13,88.12,89.61,87.68,89.42,811700,0
2017-07-14,89.48,90.65,89.46,90.48,890254,0
2017-07-17,90.25,91.11,89.98,90.47,1115381,0
2017-07-18,91.97,91.97,89.43,90.41,1241105,0
2017-07-19,90.9,93.98,90.44,93.93,1279270,0
2017-07-20,94.4,95.56,92.08,92.38,1340357,0
2017-07-21,92.48,92.79,91.29,92.04,1218426,0
2017-07-24,92.44,94.06,92.055,93.21,854294,0
2017-07-25,94.25,96.42,94.135,95.72,1177257,0
2017-07-26,96.62,97.83,95.34,96.48,1023647,0
2017-07-27,96.42,97.13,95.575,96.57,1019842,0
2017-07-28,96.33,97.33,95.87,96.65,909876,0
2017-07-31,96.51,96.71,94.61,95.88,1087425,0
2017-08-01,96.19,96.65,94.54,95.35,963771,0
2017-08-02,97.99,97.99,91.86,95.84,3734517,0
2017-08-03,96.32,96.79,89.44,89.69,2889994,0
2017-08-04,90.05,95.75,89.86,95.21,2052934,0
2017-08-07,94.98,96.13,92.77,96.04,1429836,0
2017-08-08,95.86,96.67,94.41,94.98,1905129,0
2017-08-09,94.81,96.42,94.13,94.58,1226432,0
2017-08-10,93.45,94.665,91.97,92.06,3388742,0
2017-08-11,92.02,93.9,91.94,92.87,1182586,0
2017-08-14,92.86,93.437,89.76,90.75,1612541,0
2017-08-15,90.58,90.6478,87.64,88.02,2980687,0
2017-08-16,87.9,89.63,87.59,88.06,1504290,0
2017-08-17,87.5,88.77,85.81,86.1,1390301,0
2017-08-18,86.46,88.36,85.73,87.26,1345357,0
2017-08-21,87,87.69,86.43,87.08,761128,0
2017-08-22,87.79,88.1638,87.13,87.43,634075,0
2017-08-23,87.23,89.79,86.86,88.86,773355,0
2017-08-24,88.74,89.35,87.7,89.18,728343,0
2017-08-25,89.38,89.55,88.481,88.74,413437,0
2017-08-28,88.64,88.64,86.52,88.03,614046,0
2017-08-29,87.87,88.67,86.62,88.17,758694,0
2017-08-30,88.09,89.3,87.01,88.47,594341,0
2017-08-31,89.09,91.12,88.47,90.79,1300497,0
2017-09-01,91.07,92.07,90.26,91.92,1435153,0
2017-09-05,92.68,93.92,91.18,91.74,808712,0
2017-09-06,92.65,93.52,92.035,92.66,1025292,0
2017-09-07,92.25,92.25,90.01,91.62,779198,0
2017-09-08,91.05,91.05,87.84,88.9,1123505,0
2017-09-11,88.92,89.83,88.34,89.45,993079,0
2017-09-12,89.38,91.65,89.38,90.41,1057924,0
2017-09-13,90.88,94,90.88,93.49,1131556,0
2017-09-14,93.71,95.75,93.43,93.81,1431362,0
2017-09-15,93.81,94.64,93.16,93.97,1054273,0
2017-09-18,93.24,95.67,93.235,95.15,1282978,0
2017-09-19,95.25,95.89,94.04,94.28,1151102,0
2017-09-20,94.74,97.63,94.35,97.32,1396930,0
2017-09-21,96.91,97.8,96.14,97.36,1014092,0
2017-09-22,96.5,96.89,95.26,95.74,1343940,0
2017-09-25,96.4,97.45,96.155,96.78,1406994,0
2017-09-26,96.42,97.79,96.05,97.15,896456,0
2017-09-27,96.78,97.52,96.075,96.88,1230692,0
2017-09-28,96.86,98.36,96.59,97.14,1560189,0
2017-09-29,96.77,98.33,96.455,97.96,1443382,0
2017-10-02,96.98,100.35,95.69,100,1426652,0
2017-10-03,100.15,102.5,99.91,100.08,1807519,0
2017-10-04,100.76,101.475,99.46,100.75,1367712,0
2017-10-05,100.76,101.045,99.645,99.75,1059998,0
2017-10-06,99.27,99.29,97.81,99.09,697684,0
2017-10-09,99.68,99.99,98.87,99.94,486655,0
2017-10-10,101,101.64,100.52,100.76,529284,0
2017-10-11,101.26,101.71,100.14,101.52,922058,0
2017-10-12,100.93,101.74,99.61,101.12,933887,0
2017-10-13,101.99,102.49,100.94,101.37,834800,0
2017-10-16,102.4,103.43,101.993,102.6,1040520,0
2017-10-17,102.54,103.02,101.483,102.61,755141,0
2017-10-18,102.27,103.6,101.96,102.19,784672,0
2017-10-19,101.79,102.21,100.83,101.59,816049,0
2017-10-20,101.6,102.708,101.16,102.53,577136,0
2017-10-23,102.57,102.75,100.18,100.35,646550,0
2017-10-24,100.41,101.33,98.5701,99.67,1083768,0
2017-10-25,100,100.95,99.04,100.89,707192,0
2017-10-26,101,101.97,99.64,100.88,764052,0
2017-10-27,100.845,105.03,100.5,104.57,1115389,0
2017-10-30,105.15,106.78,104.75,106.2,966636,0
2017-10-31,106.03,107.56,105.56,107.16,1040997,0
2017-11-01,108.23,111.71,108.14,109.78,1351173,0
2017-11-02,109.37,109.94,108.345,108.97,617436,0
2017-11-03,109.31,111.715,108.7,111.15,786887,0
2017-11-06,111.56,113.75,110.56,113.7,1621464,0
2017-11-07,114.82,114.93,111.15,111.8,2018136,0
2017-11-08,111.26,111.28,107.9,110.02,2246376,0
2017-11-09,108.86,111.17,108.74,110.99,1418244,0
2017-11-10,110.49,112.57,110.49,111.86,1002026,0
