Date,Open,High,Low,Close,Volume,OpenInt
2012-05-18,42.05,45,38,38.23,580438450,0
2012-05-21,36.53,36.66,33,34.03,169418988,0
2012-05-22,32.61,33.59,30.94,31,101876406,0
2012-05-23,31.37,32.5,31.36,32,73678512,0
2012-05-24,32.95,33.21,31.77,33.03,42560731,0
2012-05-25,32.9,32.95,31.11,31.91,37163003,0
2012-05-29,31.48,31.69,28.65,28.84,78023706,0
2012-05-30,28.69,29.55,27.86,28.19,57255131,0
2012-05-31,28.55,29.67,26.83,29.6,111609237,0
2012-06-01,28.89,29.15,27.39,27.72,41848984,0
2012-06-04,27.2,27.65,26.44,26.9,35227331,0
2012-06-05,26.7,27.76,25.75,25.87,42422953,0
2012-06-06,26.07,27.17,25.52,26.81,58091671,0
2012-06-07,27,27.35,26.15,26.31,26132192,0
2012-06-08,26.55,27.76,26.44,27.1,38007566,0
2012-06-11,27.18,28.07,26.83,27,28220247,0
2012-06-12,27.48,27.77,26.96,27.4,15819461,0
2012-06-13,27.66,28.1,27.1,27.27,17113758,0
2012-06-14,27.65,28.32,27.38,28.29,16845303,0
2012-06-15,28.5,30.1,28.35,30.01,43551975,0
2012-06-18,29.95,32.08,29.41,31.41,42969628,0
2012-06-19,31.53,32.18,30.7,31.91,30842619,0
2012-06-20,31.92,31.93,31.15,31.6,15556761,0
2012-06-21,31.67,32.5,31.51,31.84,21865031,0
2012-06-22,32.41,33.45,32.06,33.05,74801856,0
2012-06-25,32.86,33.02,31.55,32.06,22510183,0
2012-06-26,32.69,33.44,32.5,33.1,24842184,0
2012-06-27,32.46,32.9,31.9,32.23,28554119,0
2012-06-28,31.96,32.19,30.9,31.36,17698909,0
2012-06-29,31.92,31.99,30.76,31.09,19518277,0
2012-07-02,31.25,31.73,30.55,30.77,14128142,0
2012-07-03,30.91,31.44,30.8,31.2,8765498,0
2012-07-05,31.28,31.63,31.02,31.47,10034862,0
2012-07-06,31.44,31.9,31.26,31.73,10947676,0
2012-07-09,32.1,32.88,31.99,32.17,17772652,0
2012-07-10,32.43,32.48,31.16,31.47,14240086,0
2012-07-11,31.48,31.56,30.55,30.97,13021666,0
2012-07-12,30.7,31.4,30.6,30.81,11302136,0
2012-07-13,31.04,31.07,30.56,30.72,8110082,0
2012-07-16,30.5,30.5,28.21,28.25,24672000,0
2012-07-17,28.48,28.59,27.15,28.09,30427034,0
2012-07-18,28.31,29.29,28.15,29.11,16819775,0
2012-07-19,29.41,29.5,28.63,29,13678536,0
2012-07-20,29,29.47,28.72,28.76,11858530,0
2012-07-23,28.12,29,28.01,28.75,12391266,0
2012-07-24,28.82,29.45,28.1,28.45,11529245,0
2012-07-25,28.39,29.49,28.08,29.34,17162858,0
2012-07-26,27.75,28.23,26.73,26.84,64137306,0
2012-07-27,23.19,24.54,22.28,23.7,123070700,0
2012-07-30,24,24.04,23.03,23.15,29268672,0
2012-07-31,23.37,23.37,21.61,21.71,56107469,0
2012-08-01,21.5,21.58,20.84,20.88,44572712,0
2012-08-02,20.77,20.84,19.82,20.04,56350487,0
2012-08-03,20.36,22.16,19.9,21.09,80638587,0
2012-08-06,21.39,22.15,21.3,21.92,27748747,0
2012-08-07,22.2,22.45,20.5,20.72,36748572,0
2012-08-08,20.71,21.15,20.22,20.72,29524637,0
2012-08-09,20.75,21.17,20.61,21.01,15612255,0
2012-08-10,21.41,21.82,21.13,21.81,25758792,0
2012-08-13,22.15,22.45,21.4,21.6,24950012,0
2012-08-14,21.41,21.6,20.25,20.38,39221047,0
2012-08-15,20.64,21.41,20.4,21.2,47756050,0
2012-08-16,20.44,20.48,19.69,19.87,157370900,0
2012-08-17,20,20.08,19,19.05,129223800,0
2012-08-20,19.05,20.13,18.75,20.01,101065369,0
2012-08-21,19.58,19.98,19.09,19.16,70483325,0
2012-08-22,19.36,19.53,18.96,19.44,49841403,0
2012-08-23,19.5,19.73,19.36,19.44,32802647,0
2012-08-24,19.52,19.68,19.25,19.41,29614809,0
2012-08-27,19.49,19.53,19.1,19.15,20694387,0
2012-08-28,19.1,19.38,18.95,19.34,25418423,0
2012-08-29,19.32,19.38,19.07,19.1,16105487,0
2012-08-30,19.27,19.45,19.06,19.09,30612691,0
2012-08-31,18.68,18.7,18.03,18.06,58705775,0
2012-09-04,18.08,18.27,17.55,17.73,46470541,0
2012-09-05,18.27,18.75,18.18,18.58,60713762,0
2012-09-06,18.74,19.26,18.72,18.96,46055728,0
2012-09-07,19.1,19.42,18.78,18.98,36342359,0
2012-09-10,19.06,19.2,18.55,18.81,24784291,0
2012-09-11,18.92,19.58,18.85,19.43,50222437,0
2012-09-12,20.76,21.16,20.28,20.93,121510487,0
2012-09-13,20.95,21.48,20.61,20.71,65000062,0
2012-09-14,21.13,22.08,20.9,22,72769425,0
2012-09-17,22.67,22.75,21.5,21.52,50666400,0
2012-09-18,21.6,21.98,21.37,21.87,36726178,0
2012-09-19,21.99,23.37,21.77,23.29,78710050,0
2012-09-20,23.02,23.24,22.54,22.59,57202112,0
2012-09-21,22.97,23.24,22.6,22.86,51198709,0
2012-09-24,21.78,21.98,20.36,20.79,79025181,0
2012-09-25,21.2,21.21,20.22,20.28,46229953,0
2012-09-26,20.15,20.78,19.8,20.62,38250019,0
2012-09-27,20.99,21,20.16,20.32,30181334,0
2012-09-28,20.57,21.95,20.5,21.66,65460956,0
2012-10-01,22.08,22.59,21.73,21.99,51244134,0
2012-10-02,22.08,22.49,21.82,22.27,29297434,0
2012-10-03,22.3,22.49,21.8,21.83,31980187,0
2012-10-04,22.32,22.4,21.41,21.95,46797319,0
2012-10-05,21.49,21.63,20.88,20.91,40513197,0
2012-10-08,20.4,20.75,20.16,20.4,32222884,0
2012-10-09,20.39,20.55,19.97,20.23,27145272,0
2012-10-10,19.93,19.94,19.45,19.64,39314441,0
2012-10-11,19.88,19.96,19.61,19.75,21806906,0
2012-10-12,19.75,19.8,19.48,19.52,18799325,0
2012-10-15,19.68,19.88,19.49,19.52,20164087,0
2012-10-16,19.68,19.69,19.3,19.48,21824981,0
2012-10-17,19.5,20.48,19.37,19.88,44065269,0
2012-10-18,19.7,19.79,18.89,18.98,52132737,0
2012-10-19,19,19.06,18.8,19,34827678,0
2012-10-22,19.2,19.43,19.05,19.32,32408406,0
2012-10-23,19.25,19.8,19.1,19.5,77494125,0
2012-10-24,24.13,24.25,22.85,23.23,228889225,0
2012-10-25,23.29,23.31,22.47,22.56,76103281,0
2012-10-26,22.4,22.88,21.88,21.94,73203656,0
2012-10-31,20.82,21.5,20.73,21.11,99378181,0
2012-11-01,21.08,21.44,21.01,21.21,37713881,0
2012-11-02,21.26,21.69,21.07,21.18,38344334,0
2012-11-05,21.1,21.48,20.92,21.25,31792791,0
2012-11-06,21.24,21.37,20.99,21.17,29054359,0
2012-11-07,20.85,20.95,20.37,20.47,33381594,0
2012-11-08,20.52,20.73,19.98,19.99,34230359,0
2012-11-09,19.95,20,19.13,19.21,42280878,0
2012-11-12,19.15,20.17,18.87,20.07,67314719,0
2012-11-13,19.6,20.11,19.56,19.86,71728844,0
2012-11-14,20.1,22.5,19.93,22.36,229605250,0
2012-11-15,22.34,22.5,21.65,22.17,78843962,0
2012-11-16,22.25,23.93,22.18,23.56,107182096,0
2012-11-19,23.95,24.12,22.82,22.92,85000669,0
2012-11-20,22.73,23.9,22.7,23.1,46594997,0
2012-11-21,23.22,24.53,23.05,24.32,89803137,0
2012-11-23,24.58,24.68,23.88,24,29520312,0
2012-11-26,24.93,26.09,24.81,25.94,123733225,0
2012-11-27,26.04,26.5,25.46,26.15,85736344,0
2012-11-28,25.94,26.49,25.75,26.36,49171678,0
2012-11-29,26.5,27.52,26.16,27.32,88715262,0
2012-11-30,27.26,28,26.76,28,126987450,0
2012-12-03,28,28.88,26.98,27.04,123463462,0
2012-12-04,27.05,27.76,26.68,27.46,72895662,0
2012-12-05,27.75,27.9,27.26,27.71,58946475,0
2012-12-06,27.68,27.75,26.82,26.97,45979719,0
2012-12-07,27.07,27.78,26.84,27.49,51722503,0
2012-12-10,27.17,28.17,27.1,27.84,50590766,0
2012-12-11,28.07,28.24,27.66,27.98,77036925,0
2012-12-12,28,28.14,27.37,27.58,46688387,0
2012-12-13,27.59,28.75,27.43,28.24,81021075,0
2012-12-14,28.18,28.33,26.76,26.81,91603950,0
2012-12-17,26.77,27,26.32,26.75,57711681,0
2012-12-18,26.96,27.91,26.9,27.71,60496894,0
2012-12-19,27.83,28.22,26.95,27.41,61375425,0
2012-12-20,27.49,27.6,27.13,27.36,35567584,0
2012-12-21,26.66,27.01,26.12,26.26,58224531,0
2012-12-24,26.5,26.96,26.2,26.93,28230035,0
2012-12-26,27.03,27.18,26.38,26.51,33145225,0
2012-12-27,26.56,26.8,25.52,26.05,43458975,0
2012-12-28,25.48,26.11,25.15,25.91,56543194,0
2012-12-31,26.2,26.99,26.11,26.62,60362787,0
2013-01-02,27.44,28.18,27.42,28,69804812,0
2013-01-03,27.88,28.47,27.59,27.77,63118762,0
2013-01-04,28,28.93,27.83,28.76,72687531,0
2013-01-07,28.69,29.79,28.65,29.42,83761087,0
2013-01-08,29.51,29.6,28.86,29.06,45829053,0
2013-01-09,29.67,30.6,29.49,30.59,104594681,0
2013-01-10,30.6,31.45,30.28,31.3,95270906,0
2013-01-11,31.28,31.96,31.1,31.72,89568369,0
2013-01-14,32.08,32.21,30.62,30.95,98811725,0
2013-01-15,30.64,31.71,29.88,30.1,173205100,0
2013-01-16,30.21,30.35,29.53,29.85,75289519,0
2013-01-17,30.08,30.42,30.03,30.14,40239097,0
2013-01-18,30.32,30.44,29.27,29.66,49620781,0
2013-01-22,29.75,30.89,29.74,30.73,55130800,0
2013-01-23,31.1,31.5,30.8,30.82,48899700,0
2013-01-24,31.27,31.49,30.81,31.08,43795591,0
2013-01-25,31.41,31.93,31.13,31.54,54322962,0
2013-01-28,31.88,32.51,31.81,32.47,59610831,0
2013-01-29,32,32.07,30.71,30.79,72909719,0
2013-01-30,30.98,31.49,30.88,31.24,87341619,0
2013-01-31,29.15,31.47,28.74,30.98,190645713,0
2013-02-01,31.01,31.02,29.63,29.73,85817512,0
2013-02-04,29.06,29.2,28.01,28.11,92233631,0
2013-02-05,28.26,28.96,28.04,28.64,47888162,0
2013-02-06,28.74,29.29,28.66,29.05,38343606,0
2013-02-07,29.11,29.15,28.27,28.65,34491444,0
2013-02-08,28.89,29.17,28.51,28.55,37684109,0
2013-02-11,28.61,28.68,28.04,28.26,37183331,0
2013-02-12,27.67,28.16,27.1,27.37,93457394,0
2013-02-13,27.36,28.32,27.31,27.91,50139197,0
2013-02-14,28.02,28.63,28.01,28.5,35601159,0
2013-02-15,28.51,28.75,28.09,28.32,33079503,0
2013-02-19,28.22,29.08,28.12,28.93,49384712,0
2013-02-20,28.92,29.05,28.33,28.46,42081322,0
2013-02-21,28.28,28.55,27.15,27.28,49627566,0
2013-02-22,27.62,27.63,26.82,27.13,36318409,0
2013-02-25,27.16,27.64,27.15,27.27,34586272,0
2013-02-26,27.36,27.46,26.7,27.39,31594681,0
2013-02-27,27.34,27.34,26.63,26.87,44306697,0
2013-02-28,26.84,27.3,26.34,27.25,83001456,0
2013-03-01,27.05,28.12,26.81,27.78,54055437,0
2013-03-04,27.76,28.06,27.44,27.72,32386100,0
2013-03-05,27.88,28.18,27.21,27.52,40543937,0
2013-03-06,28.1,28.13,27.35,27.45,33501987,0
2013-03-07,27.57,28.67,27.47,28.58,74490919,0
2013-03-08,28.42,28.47,27.73,27.96,44185131,0
2013-03-11,28,28.64,27.83,28.14,35642059,0
2013-03-12,28.1,28.32,27.6,27.83,27569587,0
2013-03-13,27.62,27.65,26.92,27.08,39619400,0
2013-03-14,27.1,27.43,26.83,27.04,27646397,0
2013-03-15,27.03,27.06,26.56,26.65,31597362,0
2013-03-18,26.37,26.79,25.78,26.49,26653644,0
2013-03-19,26.53,26.9,26.21,26.55,25254152,0
2013-03-20,26.68,26.69,25.78,25.86,44006428,0
2013-03-21,25.67,26.11,25.56,25.74,24334411,0
2013-03-22,25.8,26.01,25.63,25.73,18456269,0
2013-03-25,25.75,25.8,25.08,25.13,39198950,0
2013-03-26,25.08,25.48,25.03,25.2,26957134,0
2013-03-27,25,26.28,24.72,26.09,52297331,0
2013-03-28,26.09,26.17,25.52,25.58,28585612,0
2013-04-01,25.63,25.89,25.28,25.53,22226472,0
2013-04-02,25.77,26.12,25.3,25.42,35131862,0
2013-04-03,25.83,26.39,25.7,26.25,48594209,0
2013-04-04,26.62,27.23,26.11,27.07,81964331,0
2013-04-05,26.87,27.8,26.61,27.39,64545381,0
2013-04-08,27.19,27.2,26.63,26.85,27247419,0
2013-04-09,26.58,26.89,26.42,26.59,21295775,0
2013-04-10,27,27.84,26.9,27.57,45927269,0
2013-04-11,27.48,28.1,27.25,28.02,33343278,0
2013-04-12,27.99,28,27.24,27.4,28686762,0
2013-04-15,27.16,27.48,26.36,26.52,30239378,0
2013-04-16,26.81,27.11,26.4,26.92,27387034,0
2013-04-17,26.65,27.2,26.39,26.63,26424956,0
2013-04-18,26.81,26.82,25.15,25.69,39048619,0
2013-04-19,25.62,25.96,25.33,25.73,20374902,0
2013-04-22,25.81,26.36,25.7,25.97,25670852,0
2013-04-23,26.22,26.33,25.77,25.98,25165837,0
2013-04-24,25.92,26.4,25.8,26.11,19722153,0
2013-04-25,26.06,26.4,26,26.14,17135375,0
2013-04-26,26.6,27.62,26.6,26.85,33004431,0
2013-04-29,27.16,27.41,26.86,26.98,29126072,0
2013-04-30,27.13,27.85,27,27.77,36217447,0
2013-05-01,27.85,27.92,27.31,27.43,64498137,0
2013-05-02,28.01,29.02,27.98,28.97,104614006,0
2013-05-03,29.04,29.07,28.15,28.31,57721725,0
2013-05-06,28.33,28.46,27.48,27.57,43894197,0
2013-05-07,27.51,27.85,26.85,26.89,41229597,0
2013-05-08,26.88,27.3,26.65,27.12,34618453,0
2013-05-09,27.08,27.55,26.85,27.04,33432216,0
2013-05-10,27.14,27.3,26.57,26.68,30818009,0
2013-05-13,26.6,27.325,26.531,26.82,29050547,0
2013-05-14,26.89,27.28,26.82,27.07,24918314,0
2013-05-15,26.92,26.99,26.4,26.6,30280959,0
2013-05-16,26.48,26.55,25.9,26.13,35500950,0
2013-05-17,26.4,26.6,26.2,26.25,29450506,0
2013-05-20,26.18,26.19,25.69,25.76,42378691,0
2013-05-21,25.87,26.08,25.59,25.66,26244981,0
2013-05-22,25.65,25.85,24.92,25.16,45281006,0
2013-05-23,24.8,25.53,24.77,25.06,37680762,0
2013-05-24,24.97,24.97,24.08,24.31,58693425,0
2013-05-28,24.54,24.54,23.92,24.1,50062287,0
2013-05-29,23.79,23.81,23.26,23.32,64188187,0
2013-05-30,24.13,24.78,23.93,24.55,60692731,0
2013-05-31,24.63,24.95,24.27,24.35,35912959,0
2013-06-03,24.26,24.32,23.71,23.85,35717272,0
2013-06-04,23.89,23.93,23.32,23.52,34763312,0
2013-06-05,23.35,23.7,22.79,22.9,53804337,0
2013-06-06,22.99,23.09,22.67,22.97,31237125,0
2013-06-07,23.03,23.4,22.86,23.29,38691066,0
2013-06-10,24.06,24.6,23.99,24.33,58355219,0
2013-06-11,24.03,24.35,24,24.03,29873150,0
2013-06-12,24.16,24.26,23.58,23.77,26411966,0
2013-06-13,23.72,23.83,23.26,23.73,31178284,0
2013-06-14,23.56,23.89,23.26,23.63,30646831,0
2013-06-17,23.91,24.25,23.75,24.02,33642134,0
2013-06-18,24.09,24.69,24.08,24.21,36695253,0
2013-06-19,24.2,25.19,24.1,24.31,31761453,0
2013-06-20,24.28,24.75,23.65,23.9,42753944,0
2013-06-21,24.59,24.7,24.05,24.53,45826178,0
2013-06-24,23.95,24.11,23.38,23.93,40603403,0
2013-06-25,24.14,24.43,24.04,24.25,24714448,0
2013-06-26,24.51,24.65,23.99,24.16,29876006,0
2013-06-27,24.24,24.84,24.21,24.66,34664912,0
2013-06-28,24.68,24.98,24.42,24.88,96763719,0
2013-07-01,24.97,25.06,24.62,24.81,20577195,0
2013-07-02,24.71,24.77,24.3,24.41,18386077,0
2013-07-03,24.22,24.71,24.15,24.52,10404333,0
2013-07-05,24.66,24.66,24.2,24.37,20217550,0
2013-07-08,24.44,25.04,24.42,24.71,27068634,0
2013-07-09,25.08,25.49,25.03,25.48,30362834,0
2013-07-10,25.58,25.83,25.47,25.8,26800549,0
2013-07-11,25.96,26,25.45,25.81,26766456,0
2013-07-12,25.74,25.93,25.55,25.91,16524169,0
2013-07-15,25.93,26.43,25.65,26.28,24226687,0
2013-07-16,26.39,26.75,26.01,26.32,30799284,0
2013-07-17,26.37,26.78,26.3,26.65,21502025,0
2013-07-18,26.75,26.77,26.12,26.18,24748817,0
2013-07-19,25.82,26.11,25.6,25.88,46540787,0
2013-07-22,25.99,26.13,25.72,26.05,27503619,0
2013-07-23,26.1,26.3,25.97,26.13,28209016,0
2013-07-24,26.32,26.53,26.05,26.51,81932206,0
2013-07-25,33.54,34.88,32.75,34.36,365775725,0
2013-07-26,33.77,34.73,33.56,34.01,135961300,0
2013-07-29,34.07,35.63,34.01,35.43,124824525,0
2013-07-30,35.65,37.96,35.32,37.63,173452325,0
2013-07-31,37.96,38.31,36.33,36.8,154767375,0
2013-08-01,37.3,38.29,36.92,37.49,105973725,0
2013-08-02,37.66,38.49,37.5,38.05,73030469,0
2013-08-05,38.43,39.32,38.25,39.19,79929662,0
2013-08-06,39.11,39.25,37.94,38.55,63909031,0
2013-08-07,38.61,38.94,37.7,38.87,68824419,0
2013-08-08,39.13,39.19,38.43,38.54,41249475,0
2013-08-09,38.59,38.74,38.01,38.5,43587056,0
2013-08-12,38.2,38.5,38.1,38.22,31126206,0
2013-08-13,38.24,38.32,36.77,37.02,65319531,0
2013-08-14,36.83,37.55,36.62,36.65,48396012,0
2013-08-15,36.36,37.07,36.02,36.56,56497125,0
2013-08-16,36.97,37.49,36.9,37.08,45782947,0
2013-08-19,37.43,38.28,37.14,37.81,57575937,0
2013-08-20,38.35,38.58,37.69,38.41,57961987,0
2013-08-21,38.38,38.85,38.15,38.32,46036659,0
2013-08-22,38.37,38.75,38.34,38.55,21886897,0
2013-08-23,39,40.63,38.93,40.55,86389037,0
2013-08-26,40.9,41.94,40.62,41.34,94090156,0
2013-08-27,40.67,41.2,39.42,39.64,72644469,0
2013-08-28,39.96,40.85,39.88,40.55,57775537,0
2013-08-29,40.89,41.78,40.8,41.28,58254312,0
2013-08-30,42.02,42.26,41.06,41.29,67664175,0
2013-09-03,41.84,42.17,41.51,41.87,48731394,0
2013-09-04,42.01,42.17,41.44,41.78,42547406,0
2013-09-05,41.79,42.76,41.77,42.66,49990272,0
2013-09-06,43.09,44.61,42.4,43.95,117449850,0
2013-09-09,44.36,44.79,43.7,44.04,75753331,0
2013-09-10,44.24,44.26,43.23,43.6,54514287,0
2013-09-11,43.39,45.09,43.11,45.04,72197125,0
2013-09-12,45.53,45.62,44.65,44.75,68043769,0
2013-09-13,45.04,45.08,43.93,44.31,52734250,0
2013-09-16,44.85,44.94,42.43,42.51,70777719,0
2013-09-17,42.51,45.44,42.43,45.07,91848800,0
2013-09-18,44.84,45.47,44.4,45.23,79243594,0
2013-09-19,45.51,46.05,45.23,45.98,63936019,0
2013-09-20,46.32,47.6,45.74,47.49,115467362,0
2013-09-23,47.28,47.55,46.29,47.19,75263181,0
2013-09-24,48.51,49.66,48.16,48.45,136528350,0
2013-09-25,49.23,49.54,48.46,49.46,87739575,0
2013-09-26,50.01,50.6,49.5,50.39,98101250,0
2013-09-27,50.3,51.28,49.86,51.24,81315312,0
2013-09-30,50.14,51.6,49.8,50.23,99855519,0
2013-10-01,49.97,51.03,49.45,50.42,98043025,0
2013-10-02,50.13,51.1,49.95,50.28,62728500,0
2013-10-03,50.47,50.72,49.06,49.18,81886331,0
2013-10-04,49.77,51.16,49.57,51.04,74367837,0
2013-10-07,50.72,51.29,50.4,50.51,57141900,0
2013-10-08,50.6,50.6,47.08,47.14,135884113,0
2013-10-09,47.38,47.84,45.26,46.77,147182763,0
2013-10-10,47.87,49.68,47.83,49.05,99573862,0
2013-10-11,49.18,49.87,48.79,49.11,58387406,0
2013-10-14,48.31,49.63,47.91,49.51,68697125,0
2013-10-15,49.99,51,49.18,49.5,80988881,0
2013-10-16,50.04,51.24,49.9,51.13,64600644,0
2013-10-17,51.12,52.22,50.95,52.21,71365325,0
2013-10-18,54.18,54.83,53.6,54.22,88205394,0
2013-10-21,54.68,54.81,53.51,53.85,58114925,0
2013-10-22,54.33,54.76,52.2,52.67,83140850,0
2013-10-23,51.75,52.25,51.13,51.9,57102444,0
2013-10-24,52.38,52.84,51.59,52.44,46626919,0
2013-10-25,53.18,53.24,51.88,51.95,45029753,0
2013-10-28,51.54,51.7,49.61,50.23,73459225,0
2013-10-29,50.73,50.79,49.25,49.4,102121044,0
2013-10-30,50,50.21,48.75,49.01,125185750,0
2013-10-31,47.15,52,46.5,50.205,248809006,0
2013-11-01,50.86,52.09,49.72,49.75,95026206,0
2013-11-04,49.37,49.75,48.02,48.22,80276212,0
2013-11-05,47.79,50.18,47.51,50.1,76708162,0
2013-11-06,50.26,50.45,48.71,49.12,67799644,0
2013-11-07,49.24,49.87,47.3,47.56,97005844,0
2013-11-08,47.81,48.65,47.25,47.53,70662225,0
2013-11-11,47.04,47.53,45.73,46.2,80809144,0
2013-11-12,46,47.37,45.83,46.6,68124231,0
2013-11-13,46.23,48.74,46.06,48.71,79150269,0
2013-11-14,48.7,49.57,48.03,48.99,75071400,0
2013-11-15,49.11,49.48,48.71,49.01,42423959,0
2013-11-18,48.47,48.84,45.8,45.83,85807825,0
2013-11-19,46.26,47,45.72,46.36,75541744,0
2013-11-20,46.61,47.55,46.31,46.43,53898425,0
2013-11-21,47,47.46,46.69,46.7,34860197,0
2013-11-22,47.04,47.27,45.96,46.23,40501997,0
2013-11-25,46.36,46.65,44.04,44.82,82524144,0
2013-11-26,44.66,46.17,43.55,45.89,81954250,0
2013-11-27,45.97,46.67,45.53,46.49,44959950,0
2013-11-29,46.75,47.21,46.5,47.01,22953916,0
2013-12-02,46.9,47.54,46.26,47.06,50726750,0
2013-12-03,46.75,47.2,46.29,46.73,32041256,0
2013-12-04,46.46,48.77,46.26,48.62,60715737,0
2013-12-05,48.15,48.7,47.87,48.34,43812650,0
2013-12-06,48.98,49.39,47.71,47.94,42896291,0
2013-12-09,48.09,48.97,47.74,48.84,36012419,0
2013-12-10,48.59,50.77,48.54,50.24,68393975,0
2013-12-11,50.56,50.77,49.01,49.38,65259406,0
2013-12-12,51.04,52.07,50.66,51.83,92564606,0
2013-12-13,51.66,53.5,51.34,53.32,82593419,0
2013-12-16,53.25,54.5,52.91,53.81,85022487,0
2013-12-17,54.76,55.18,54.24,54.86,78567056,0
2013-12-18,54.86,55.89,53.75,55.57,75919669,0
2013-12-19,54.33,55.19,53.95,55.05,89793715,0
2013-12-20,54.93,55.15,54.23,55.12,239066300,0
2013-12-23,55.5,58.32,55.45,57.77,98215406,0
2013-12-24,58.27,58.58,56.91,57.96,46617759,0
2013-12-26,58.32,58.38,57.37,57.73,55076200,0
2013-12-27,57.48,57.68,55.25,55.44,60404200,0
2013-12-30,54.93,55.18,53.43,53.71,68283669,0
2013-12-31,54.12,54.86,53.91,54.65,43104278,0
2014-01-02,54.83,55.22,54.19,54.71,43223837,0
2014-01-03,55.02,55.65,54.53,54.56,38265206,0
2014-01-06,54.42,57.26,54.05,57.2,68905331,0
2014-01-07,57.7,58.55,57.22,57.92,77268281,0
2014-01-08,57.6,58.41,57.23,58.23,56723906,0
2014-01-09,58.65,58.96,56.65,57.22,92275806,0
2014-01-10,57.13,58.3,57.06,57.94,42471906,0
2014-01-13,57.91,58.25,55.38,55.91,63049542,0
2014-01-14,56.46,57.78,56.1,57.74,37536502,0
2014-01-15,57.98,58.57,57.27,57.6,33676934,0
2014-01-16,57.26,58.02,56.83,57.19,34561722,0
2014-01-17,57.3,57.82,56.07,56.3,40863591,0
2014-01-21,56.6,58.58,56.5,58.51,48707084,0
2014-01-22,58.85,59.31,57.1,57.51,61410556,0
2014-01-23,56.38,56.68,55.69,56.63,47968628,0
2014-01-24,56.15,56.42,54.4,54.45,55476611,0
2014-01-27,54.74,54.94,51.85,53.55,74039281,0
2014-01-28,54.02,55.28,54,55.14,48265187,0
2014-01-29,54.61,54.95,53.19,53.53,97402001,0
2014-01-30,62.12,62.5,60.46,61.08,150338850,0
2014-01-31,60.25,63.37,60.17,62.57,87848019,0
2014-02-03,63.03,63.77,60.7,61.48,75057087,0
2014-02-04,62.09,63.14,61.82,62.75,46016403,0
2014-02-05,62.74,63.16,61.27,62.19,52615881,0
2014-02-06,61.46,62.78,61.46,62.16,42135500,0
2014-02-07,62.27,64.57,62.22,64.32,60811387,0
2014-02-10,64.28,64.49,63.47,63.55,43701478,0
2014-02-11,63.76,65,63.35,64.85,45719050,0
2014-02-12,64.92,65.06,64.05,64.45,47299916,0
2014-02-13,64.15,67.33,64.05,67.33,61957312,0
2014-02-14,67.5,67.58,66.72,67.09,36771141,0
2014-02-18,66.94,67.54,66.07,67.3,43824872,0
2014-02-19,67.05,69.08,67,68.06,63999119,0
2014-02-20,67.73,70.11,65.73,69.63,130981137,0
2014-02-21,69.69,69.96,68.45,68.59,70962217,0
2014-02-24,68.74,71.44,68.54,70.78,76842019,0
2014-02-25,70.95,71,69.45,69.85,52129731,0
2014-02-26,70.19,71.22,68.85,69.26,55368369,0
2014-02-27,69.36,70.01,68.87,68.94,41672404,0
2014-02-28,69.47,69.88,67.38,68.46,66824375,0
2014-03-03,66.96,68.05,66.51,67.41,56857198,0
2014-03-04,68.66,68.9,67.62,68.8,42125006,0
2014-03-05,69.69,71.97,69.62,71.57,74606481,0
2014-03-06,71.88,71.89,70.25,70.84,46090650,0
2014-03-07,71.08,71.18,69.47,69.8,38953984,0
2014-03-10,70.77,72.15,70.51,72.03,59949769,0
2014-03-11,72.5,72.59,69.96,70.1,59615244,0
2014-03-12,69.86,71.35,69,70.88,46400428,0
2014-03-13,71.29,71.35,68.15,68.83,57091169,0
2014-03-14,68.49,69.43,67.46,67.72,48226828,0
2014-03-17,68.18,68.95,66.62,68.74,52196700,0
2014-03-18,68.76,69.6,68.3,69.19,40827119,0
2014-03-19,69.17,69.29,67.46,68.24,43948772,0
2014-03-20,68.01,68.23,66.82,66.97,44438497,0
2014-03-21,67.53,67.92,66.18,67.24,60041212,0
2014-03-24,67.22,67.36,63.36,64.1,85695894,0
2014-03-25,64.89,66.19,63.78,64.89,68785494,0
2014-03-26,64.74,64.95,60.37,60.38,97689696,0
2014-03-27,60.51,61.9,57.98,60.97,112649694,0
2014-03-28,61.33,61.95,59.33,60.01,67051537,0
2014-03-31,60.78,61.52,59.87,60.24,52967462,0
2014-04-01,60.46,62.66,60.24,62.62,59236706,0
2014-04-02,63.21,63.91,62.21,62.72,66214556,0
2014-04-03,62.55,63.17,59.13,59.49,83785969,0
2014-04-04,59.95,60.2,56.32,56.75,125372762,0
2014-04-07,55.9,58,55.44,56.95,108425225,0
2014-04-08,57.62,58.71,57.17,58.19,78801494,0
2014-04-09,59.63,62.46,59.19,62.41,100104200,0
2014-04-10,63.08,63.18,58.68,59.16,114907625,0
2014-04-11,57.6,60.31,57.31,58.53,91426119,0
2014-04-14,60.09,60.45,57.78,58.89,72266050,0
2014-04-15,59.29,59.68,55.88,59.09,108559187,0
2014-04-16,59.79,60.19,57.74,59.72,78700244,0
2014-04-17,59.27,60.58,58.72,58.94,87999400,0
2014-04-21,59.46,61.24,59.15,61.24,60242500,0
2014-04-22,62.65,63.44,62.22,63.03,60523631,0
2014-04-23,63.45,63.48,61.26,61.36,96182475,0
2014-04-24,63.6,63.65,59.77,60.87,138690575,0
2014-04-25,59.97,60.01,57.57,57.71,92383483,0
2014-04-28,58.05,58.31,54.66,56.14,107679025,0
2014-04-29,56.09,58.28,55.84,58.15,75513650,0
2014-04-30,57.58,59.85,57.16,59.78,75972944,0
2014-05-01,60.43,62.28,60.21,61.15,82380912,0
2014-05-02,61.3,61.89,60.18,60.46,54151919,0
2014-05-05,59.67,61.35,59.18,61.22,46012750,0
2014-05-06,60.98,61.15,58.49,58.53,55878431,0
2014-05-07,58.77,59.3,56.26,57.39,78551352,0
2014-05-08,57.23,58.82,56.5,56.76,61204081,0
2014-05-09,56.85,57.65,56.38,57.24,52564456,0
2014-05-12,57.98,59.9,57.98,59.83,48528412,0
2014-05-13,59.66,60.89,59.51,59.83,48492337,0
2014-05-14,59.53,60.45,58.95,59.23,47409187,0
2014-05-15,59.26,59.38,57.52,57.92,56772306,0
2014-05-16,58.31,58.45,57.31,58.02,47892916,0
2014-05-19,57.89,59.56,57.57,59.21,43022359,0
2014-05-20,59.5,60.19,58.18,58.56,53889895,0
2014-05-21,58.55,60.5,58.25,60.49,58925964,0
2014-05-22,60.94,61.48,60.4,60.52,54151037,0
2014-05-23,60.4,61.45,60.15,61.35,38265281,0
2014-05-27,61.57,63.51,61.57,63.48,55615240,0
2014-05-28,63.39,64.14,62.62,63.51,47777856,0
2014-05-29,63.84,64.3,63.51,63.83,42664212,0
2014-05-30,63.95,64.17,62.56,63.3,45259444,0
2014-06-02,63.23,63.59,62.05,63.08,35962648,0
2014-06-03,62.62,63.42,62.32,62.87,32152391,0
2014-06-04,62.45,63.59,62.07,63.34,36499409,0
2014-06-05,63.67,64.36,62.82,63.19,47330628,0
2014-06-06,63.37,63.48,62.15,62.5,42406197,0
2014-06-09,62.4,63.34,61.79,62.88,37475328,0
2014-06-10,63.53,65.82,63.5,65.77,69338100,0
2014-06-11,65.32,65.8,64.9,65.78,44181844,0
2014-06-12,65.82,66.47,64.06,64.29,55668466,0
2014-06-13,64.7,64.97,63.83,64.5,29397647,0
2014-06-16,64.16,64.88,63.75,64.19,31025141,0
2014-06-17,64.1,64.88,63.93,64.4,27688497,0
2014-06-18,64.49,65.75,64.05,65.6,35517206,0
2014-06-19,65.49,65.58,64.21,64.34,34226337,0
2014-06-20,64.46,64.81,63.35,64.5,46443722,0
2014-06-23,64.32,65.66,64.22,65.37,34524790,0
2014-06-24,65.36,67.17,65.27,65.72,57301062,0
2014-06-25,65.61,67.48,65.57,67.44,44275725,0
2014-06-26,67.99,68,66.9,67.13,47662647,0
2014-06-27,67.28,67.7,66.84,67.6,46444912,0
2014-06-30,67.46,67.92,67.13,67.29,27166262,0
2014-07-01,67.58,68.44,67.39,68.06,33181425,0
2014-07-02,68.04,68.3,65.79,66.45,41895200,0
2014-07-03,66.86,67,65.76,66.29,25203215,0
2014-07-07,66.3,66.57,65.12,65.29,28736891,0
2014-07-08,65.06,65.56,62.21,62.76,68898550,0
2014-07-09,63.41,65.12,63.15,64.97,51412344,0
2014-07-10,63.31,65.34,63.05,64.87,44393962,0
2014-07-11,65.28,66.59,64.79,66.34,39194137,0
2014-07-14,67.13,68.17,66.9,67.9,38496181,0
2014-07-15,67.96,68.09,66.26,67.17,44247728,0
2014-07-16,67.54,67.94,67.07,67.66,29577825,0
2014-07-17,67.03,67.85,66.04,66.41,38113062,0
2014-07-18,66.8,68.46,66.16,68.42,42402762,0
2014-07-21,68.81,69.96,68.5,69.4,49494275,0
2014-07-22,69.76,69.77,68.61,69.27,40323444,0
2014-07-23,69.74,71.33,69.61,71.29,77850214,0
2014-07-24,75.96,76.74,74.51,74.98,124059662,0
2014-07-25,74.99,75.67,74.66,75.19,45893412,0
2014-07-28,75.17,75.5,73.85,74.92,41656053,0
2014-07-29,74.72,74.92,73.42,73.71,41268234,0
2014-07-30,74.21,75.19,74.13,74.68,36838027,0
2014-07-31,74,74.17,72.44,72.65,43943128,0
2014-08-01,72.22,73.22,71.55,72.36,43485816,0
2014-08-04,72.36,73.88,72.36,73.51,30747962,0
2014-08-05,73.2,73.59,72.18,72.69,34967912,0
2014-08-06,72.03,73.72,71.79,72.47,30953148,0
2014-08-07,73,74,72.7,73.17,38120844,0
2014-08-08,73.4,73.43,72.56,73.06,27185356,0
2014-08-11,73.47,73.91,73.06,73.44,24567682,0
2014-08-12,73.09,73.33,72.22,72.83,27395600,0
2014-08-13,73.13,74.25,73.05,73.77,29241409,0
2014-08-14,73.97,74.38,73.69,74.3,22190630,0
2014-08-15,74.32,74.65,73,73.63,38868950,0
2014-08-18,74,74.72,73.96,74.59,23949277,0
2014-08-19,74.81,75.58,74.77,75.29,26657041,0
2014-08-20,74.97,75.18,74.62,74.81,22886486,0
2014-08-21,74.93,75.19,74.41,74.57,20086734,0
2014-08-22,74.34,74.73,73.57,74.57,20884220,0
2014-08-25,74.94,75.28,74.79,75.02,19717628,0
2014-08-26,75,75.99,74.73,75.96,23923583,0
2014-08-27,75.27,75.49,74.46,74.63,36303001,0
2014-08-28,74,74.43,73.73,73.86,21939869,0
2014-08-29,74.3,74.82,74.01,74.82,26228110,0
2014-09-02,75.01,76.7,74.82,76.68,34933778,0
2014-09-03,77.14,77.48,75.6,75.83,32357809,0
2014-09-04,75.9,76.93,75.53,75.95,26636128,0
2014-09-05,76.1,77.38,75.6,77.26,29459759,0
2014-09-08,77.26,78.17,77.01,77.89,28167175,0
2014-09-09,77.59,78.17,76.2,76.67,28846012,0
2014-09-10,76.53,77.95,76.51,77.43,29901792,0
2014-09-11,77.13,78.36,77.05,77.92,32225278,0
2014-09-12,78.02,78.3,77.1,77.48,26708587,0
2014-09-15,77.15,77.25,73.43,74.58,49640187,0
2014-09-16,73.52,76.23,73.07,76.08,37722256,0
2014-09-17,75.96,77.25,75.57,76.43,28670762,0
2014-09-18,76.77,77.33,76.52,77,23002208,0
2014-09-19,77.4,78.3,76.44,77.91,76646644,0
2014-09-22,77,77.53,75.95,76.8,31940415,0
2014-09-23,76.29,78.63,76.04,78.29,36729428,0
2014-09-24,78.1,78.62,77.51,78.54,30658350,0
2014-09-25,78.6,78.94,77.13,77.22,37498016,0
2014-09-26,77.59,78.84,77.33,78.79,28851631,0
2014-09-29,78.12,79.2,77.91,79,34002372,0
2014-09-30,79.35,79.71,78.6,79.04,35861953,0
2014-10-01,78.78,78.82,75.9,76.55,55068261,0
2014-10-02,76.57,77.48,75.64,77.08,36469741,0
2014-10-03,77.76,78.06,77.26,77.44,23305027,0
2014-10-06,77.17,77.89,76.85,77.56,25715422,0
2014-10-07,77.05,77.95,76.24,76.29,25290441,0
2014-10-08,76.18,77.71,75.1,77.52,32951966,0
2014-10-09,77.28,77.76,75.85,75.91,32464353,0
2014-10-10,75.59,76.5,72.76,72.91,52123628,0
2014-10-13,73.23,74.78,72.52,72.99,43912906,0
2014-10-14,74,74.18,72.05,73.59,50272600,0
2014-10-15,71.69,73.8,70.32,73.21,61470856,0
2014-10-16,70.79,73.35,70.58,72.63,53509985,0
2014-10-17,74.2,76,73.75,75.95,76326625,0
2014-10-20,75.6,77.09,75.38,76.95,34646147,0
2014-10-21,77.56,78.74,77.15,78.69,32224150,0
2014-10-22,78.82,79.85,78.01,78.37,41833409,0
2014-10-23,79.38,80.63,79.01,80.04,35012459,0
2014-10-24,80.2,80.82,79.32,80.67,32206264,0
2014-10-27,80.74,80.8,79.76,80.28,30168894,0
2014-10-28,80.18,81.16,79.57,80.77,74216225,0
2014-10-29,75.45,76.88,74.78,75.86,106119525,0
2014-10-30,75.05,75.35,72.9,74.11,83269562,0
2014-10-31,74.93,75.7,74.45,74.99,44544322,0
2014-11-03,75.47,75.52,73.7,73.88,40637881,0
2014-11-04,74.23,75.77,73.65,75.76,39285075,0
2014-11-05,76.51,76.8,74.42,74.83,35888337,0
2014-11-06,74.89,75.6,74.31,75.26,21354594,0
2014-11-07,75.39,75.86,75.02,75.6,20764676,0
2014-11-10,75.41,75.48,74.61,75,21564366,0
2014-11-11,74.91,74.98,74.03,74.61,18722170,0
2014-11-12,74.28,75.14,73.54,74.72,26525606,0
2014-11-13,74.74,75.24,73.64,74.25,26438000,0
2014-11-14,74.27,74.93,74.04,74.88,19461162,0
2014-11-17,74.89,75.65,73.88,74.24,28688375,0
2014-11-18,74.45,74.8,73.9,74.34,20691267,0
2014-11-19,74.01,74.54,73.11,73.33,25420839,0
2014-11-20,72.8,73.99,72.51,73.6,19144425,0
2014-11-21,74.5,74.5,73.5,73.75,23055459,0
2014-11-24,73.54,74.35,73.35,74.01,22091217,0
2014-11-25,74.21,75.74,74.13,75.63,32238134,0
2014-11-26,75.53,77.78,75.51,77.62,32711075,0
2014-11-28,77.75,78.27,77.23,77.7,15992035,0
2014-12-01,77.16,77.31,74.8,75.1,31768562,0
2014-12-02,75.33,75.91,75.04,75.46,16765477,0
2014-12-03,75.38,75.73,74.4,74.88,16682311,0
2014-12-04,74.83,75.55,74.66,75.24,14384577,0
2014-12-05,75.8,76.76,75.36,76.36,24289839,0
2014-12-08,76.18,77.25,75.4,76.52,25727714,0
2014-12-09,75.2,76.93,74.78,76.84,25338366,0
2014-12-10,76.65,77.55,76.07,76.18,32185228,0
2014-12-11,76.52,78.52,76.48,77.73,33482156,0
2014-12-12,77.16,78.88,77.02,77.83,28081298,0
2014-12-15,78.46,78.58,76.56,76.99,29378162,0
2014-12-16,76.18,77.39,74.59,74.69,31481153,0
2014-12-17,75.01,76.41,74.9,76.11,29187925,0
2014-12-18,76.89,78.4,76.51,78.4,34191056,0
2014-12-19,78.75,80,78.33,79.88,43309759,0
2014-12-22,80.08,81.89,80,81.45,31382753,0
2014-12-23,82,82.17,80.4,80.61,19855246,0
2014-12-24,81.03,81.43,80.75,80.77,7685480,0
2014-12-26,81.02,81.28,80.51,80.78,10642442,0
2014-12-29,80.49,80.96,79.71,80.02,14123244,0
2014-12-30,79.85,80.59,79.1,79.22,14367669,0
2014-12-31,79.53,79.8,77.86,78.02,20035308,0
2015-01-02,78.58,78.93,77.7,78.45,18168609,0
2015-01-05,77.98,79.25,76.86,77.19,26422088,0
2015-01-06,77.23,77.59,75.36,76.15,27384634,0
2015-01-07,76.76,77.36,75.82,76.15,22036683,0
2015-01-08,76.74,78.23,76.08,78.18,23949974,0
2015-01-09,78.2,78.62,77.2,77.74,21151548,0
2015-01-12,77.84,78,76.21,76.72,19173434,0
2015-01-13,77.23,78.08,75.85,76.45,25176161,0
2015-01-14,76.42,77.2,76.03,76.28,25913173,0
2015-01-15,76.4,76.57,73.54,74.05,34113830,0
2015-01-16,74.04,75.32,73.84,75.18,21788392,0
2015-01-20,75.72,76.31,74.82,76.24,24361814,0
2015-01-21,76.16,77.3,75.85,76.74,23843568,0
2015-01-22,77.17,77.75,76.68,77.65,20763043,0
2015-01-23,77.65,78.19,77.04,77.83,17508692,0
2015-01-26,77.98,78.47,77.29,77.5,19250189,0
2015-01-27,76.71,76.88,75.63,75.78,20069230,0
2015-01-28,76.9,77.64,76,76.24,44200541,0
2015-01-29,76.85,78.02,74.21,78,61222119,0
2015-01-30,78,78.16,75.75,75.91,42628344,0
2015-02-02,76.11,76.14,73.75,74.99,41942753,0
2015-02-03,75.16,75.58,73.86,75.4,26940959,0
2015-02-04,75.09,76.35,75.01,75.63,20267422,0
2015-02-05,75.71,75.98,75.21,75.61,15049486,0
2015-02-06,75.68,75.7,74.25,74.47,21192216,0
2015-02-09,74.05,74.83,73.45,74.44,16186365,0
2015-02-10,74.85,75.34,74.5,75.19,15808644,0
2015-02-11,75.09,76.75,75.03,76.51,20871414,0
2015-02-12,76.84,76.87,75.89,76.23,17224534,0
2015-02-13,76.46,76.48,75.5,75.74,18527575,0
2015-02-17,75.3,76.91,75.08,75.6,25249089,0
2015-02-18,75.94,76.9,75.45,76.71,22421516,0
2015-02-19,76.99,79.84,76.95,79.42,45836978,0
2015-02-20,79.55,80.34,79.2,79.89,36919616,0
2015-02-23,79.96,80.19,78.38,78.84,24129073,0
2015-02-24,78.5,79.48,78.1,78.45,18892716,0
2015-02-25,78.5,80.2,78.5,79.56,25583009,0
2015-02-26,79.98,81.37,79.72,80.41,31074619,0
2015-02-27,80.68,81.23,78.62,78.97,30732356,0
2015-03-02,79,79.86,78.52,79.75,21662500,0
2015-03-03,79.61,79.7,78.52,79.6,18634900,0
2015-03-04,79.3,81.15,78.85,80.89,28126600,0
2015-03-05,81.23,81.99,81.05,81.21,27825700,0
2015-03-06,80.9,81.33,79.83,80,24488500,0
2015-03-09,79.68,79.91,78.63,79.44,18925000,0
2015-03-10,78.5,79.26,77.55,77.55,23067000,0
2015-03-11,77.8,78.43,77.26,77.57,20215700,0
2015-03-12,78.1,79.05,77.91,78.93,16093300,0
2015-03-13,78.6,79.38,77.68,78.05,18557200,0
2015-03-16,77.96,78.12,77.36,78.07,19305400,0
2015-03-17,78.36,79.78,78.34,79.36,22169900,0
2015-03-18,79.25,81.24,79.17,80.91,36912400,0
2015-03-19,81.12,83,81,82.75,42099500,0
2015-03-20,83.39,84.6,83.07,83.8,44466300,0
2015-03-23,83.92,84.96,83.3,84.43,27357300,0
2015-03-24,84.76,86.07,84.52,85.31,32576500,0
2015-03-25,85.5,85.52,82.92,82.92,37436100,0
2015-03-26,82.72,83.77,82.14,83.01,32794800,0
2015-03-27,83.38,83.95,82.88,83.3,18372500,0
2015-03-30,83.81,84.34,82.41,83.19,24527600,0
2015-03-31,82.9,83.5,82.21,82.215,19734277,0
2015-04-01,82.51,82.72,80.87,81.67,22058100,0
2015-04-02,82.25,82.56,81.44,81.56,19664000,0
2015-04-06,80.8,82.81,80.8,82.44,19062900,0
2015-04-07,82.65,83.42,82.22,82.32,17465639,0
2015-04-08,82.63,83.1,81.84,82.28,18966700,0
2015-04-09,82.5,82.8,81.71,82.17,15922452,0
2015-04-10,82.2,82.61,81.91,82.04,12529700,0
2015-04-13,81.93,83.94,81.92,83.01,26883000,0
2015-04-14,83.17,83.69,82.44,83.51,19634100,0
2015-04-15,83.55,83.66,82.27,82.71,22373847,0
2015-04-16,82.46,83.07,82.15,82.31,13769687,0
2015-04-17,81.48,82.11,80.37,80.78,24214900,0
2015-04-20,81.54,83.15,81.24,83.09,28796759,0
2015-04-21,84,84.49,83.54,83.62,27129412,0
2015-04-22,84.32,84.74,83.65,84.63,45462634,0
2015-04-23,84.1,85.59,82.41,82.41,73728000,0
2015-04-24,82.77,82.94,81.48,81.53,29660300,0
2015-04-27,81.87,82.93,81.63,81.91,25446000,0
2015-04-28,81.83,81.9,80.23,80.68,23775300,0
2015-04-29,80.01,81.39,79.52,80.46,26430200,0
2015-04-30,80.01,80.96,78.32,78.77,28999000,0
2015-05-01,79.24,79.76,78.11,78.99,24136300,0
2015-05-04,79.33,79.69,78.63,78.81,14691900,0
2015-05-05,78.55,78.8,77.22,77.56,22311300,0
2015-05-06,77.97,78.81,77.05,78.1,28645684,0
2015-05-07,77.99,78.94,77.56,78.43,19744105,0
2015-05-08,79.1,79.23,78.03,78.51,19943500,0
2015-05-11,78.48,79.03,77.93,78.01,18874000,0
2015-05-12,77.87,77.89,76.79,77.46,21285310,0
2015-05-13,77.72,78.53,77.65,78.44,21512300,0
2015-05-14,78.94,81.85,78.67,81.37,49437900,0
2015-05-15,81.41,81.52,80.18,80.42,27066684,0
2015-05-18,80.33,81.38,80.23,80.88,21604070,0
2015-05-19,81.26,81.69,80.55,80.63,17955300,0
2015-05-20,80.23,81.1,79.46,80.55,23056900,0
2015-05-21,80.19,80.92,80.08,80.48,13402700,0
2015-05-22,80.35,81.31,80.25,80.54,19567900,0
2015-05-26,80.43,80.6,79.08,79.33,16308997,0
2015-05-27,79.6,80.66,79.43,80.55,14160800,0
2015-05-28,80.25,81.07,80,80.14,11980313,0
2015-05-29,79.94,80.07,78.88,79.19,16134500,0
2015-06-01,79.3,80.38,78.66,80.29,18119012,0
2015-06-02,79.76,81.35,79.56,80.44,18914095,0
2015-06-03,81.35,82.53,81.25,82.44,31774900,0
2015-06-04,82.14,82.95,81.51,82.05,20863800,0
2015-06-05,81.9,82.46,81.51,82.14,16143000,0
2015-06-08,81.85,82,80.13,80.67,16915400,0
2015-06-09,80.63,81.19,79.32,80.67,16497541,0
2015-06-10,80.83,82.6,80.81,82.16,21524666,0
2015-06-11,82.31,82.9,81.36,81.83,18656811,0
2015-06-12,81.37,82.09,81.2,81.53,11401000,0
2015-06-15,80.55,80.93,80.07,80.71,18805000,0
2015-06-16,80.82,81.51,80.45,81.06,13693600,0
2015-06-17,81.75,82.22,81.34,81.79,18350200,0
2015-06-18,81.58,83.19,81.57,82.9,26782500,0
2015-06-19,82.88,82.98,82.12,82.51,23353100,0
2015-06-22,83.45,84.97,83.31,84.74,29383000,0
2015-06-23,84.95,87.97,84.76,87.88,50667850,0
2015-06-24,87.66,89.25,87.45,88.86,41370200,0
2015-06-25,89.26,89.4,87.83,87.98,27301900,0
2015-06-26,88.12,88.34,86.83,88.01,38214600,0
2015-06-29,86.61,87.5,85.73,85.8,35957800,0
2015-06-30,86.6,86.7,85.57,85.765,23233184,0
2015-07-01,86.77,87.95,86.49,86.91,25260000,0
2015-07-02,87.4,87.44,86.34,87.29,16908700,0
2015-07-06,86.49,88.18,86.39,87.55,24635900,0
2015-07-07,87.8,87.85,85.23,87.22,33059900,0
2015-07-08,86.29,86.75,85.44,85.65,24399300,0
2015-07-09,86.73,87.6,85.65,85.88,23307400,0
2015-07-10,87.35,88.22,86.77,87.95,23245800,0
2015-07-13,88.68,90.22,88.42,90.1,29976600,0
2015-07-14,90.42,90.8,89.65,89.68,26627849,0
2015-07-15,90,90.99,89.42,89.76,30876106,0
2015-07-16,90.28,90.86,89.77,90.85,21804000,0
2015-07-17,92.55,95.39,92.54,94.97,54001600,0
2015-07-20,95.85,98.6,95.36,97.91,54860500,0
2015-07-21,98.95,99.24,97.14,98.39,39453300,0
2015-07-22,96.68,97.58,95.92,97.04,28299500,0
2015-07-23,96.96,97.45,94.81,95.44,29418800,0
2015-07-24,97.35,97.76,95.88,96.95,33444900,0
2015-07-27,96.58,96.61,93.83,94.17,38585300,0
2015-07-28,94.84,95.56,93.31,95.29,35235900,0
2015-07-29,96.32,97.28,94.74,96.99,64648300,0
2015-07-30,94.91,95.81,91.8,95.21,86211296,0
2015-07-31,94.95,96.33,93.95,94.01,46509000,0
2015-08-03,93.53,95.08,92.8,94.14,29343112,0
2015-08-04,93.79,94.73,93.33,94.06,20136000,0
2015-08-05,95.25,97.09,95.18,96.44,29813100,0
2015-08-06,97.18,98.74,94.42,95.12,42254094,0
2015-08-07,95.38,95.4,93.61,94.3,23199100,0
2015-08-10,95.68,95.9,93.63,94.15,21624100,0
2015-08-11,93.73,94.76,92.9,93.62,22468895,0
2015-08-12,92.7,94.44,91.19,94.19,27120300,0
2015-08-13,94.05,94.73,93.35,93.43,17451700,0
2015-08-14,93.54,94.72,93.21,94.42,15929600,0
2015-08-17,94.42,94.46,93.39,93.93,18313500,0
2015-08-18,94.08,95.85,94.04,95.17,22278800,0
2015-08-19,94.63,96.1,94.16,95.31,23251200,0
2015-08-20,93.54,94.77,90.46,90.56,44598200,0
2015-08-21,87.52,89.18,85.61,86.06,62778600,0
2015-08-24,77.03,87.14,72,82.09,83710719,0
2015-08-25,86.95,87.67,83,83,52021200,0
2015-08-26,85.95,87.46,83.26,87.19,45124300,0
2015-08-27,89.1,90.06,87.19,89.73,42431300,0
2015-08-28,89.88,91.48,89.79,91.01,33215800,0
2015-08-31,90.6,91.05,88.89,89.43,32850600,0
2015-09-01,86.85,89.39,86.5,87.23,36097300,0
2015-09-02,88.81,89.89,87.63,89.89,27190500,0
2015-09-03,89.76,89.82,87.73,88.15,27048100,0
2015-09-04,87.2,88.39,86.7,88.26,27328600,0
2015-09-08,89.69,90.24,88.83,89.53,27012500,0
2015-09-09,90.78,91.98,90.17,90.44,32551100,0
2015-09-10,90.07,92.06,89.63,91.98,26424134,0
2015-09-11,91.68,92.08,91.13,92.05,21185000,0
2015-09-14,92.31,92.62,91.6,92.31,20127800,0
2015-09-15,92.37,93.25,91.79,92.9,18859300,0
2015-09-16,92.9,93.6,92.63,93.45,16321100,0
2015-09-17,93.37,95.51,92.9,94.34,27841803,0
2015-09-18,93.2,95.19,93.05,94.4,62299900,0
2015-09-21,94.62,96.49,94.52,95.55,28789900,0
2015-09-22,93.77,94.68,91.92,92.96,36888800,0
2015-09-23,93.4,94.32,92.8,93.97,21701400,0
2015-09-24,93.06,94.76,92.24,94.41,29093197,0
2015-09-25,95.79,95.85,92.06,92.77,28961600,0
2015-09-28,92.08,92.29,88.18,89.21,41199862,0
2015-09-29,89.1,90.06,85.72,86.67,42281800,0
2015-09-30,88.44,90.02,88.01,89.9,36169100,0
2015-10-01,90.05,90.95,88.36,90.95,29283600,0
2015-10-02,88.9,92.2,88.37,92.07,37881600,0
2015-10-05,92.94,94.27,92.66,94.01,27285178,0
2015-10-06,94.08,94.17,92.34,92.8,22488200,0
2015-10-07,93.11,93.66,91.37,92.4,24129200,0
2015-10-08,91.89,93.22,90.47,92.47,27290500,0
2015-10-09,92.9,93.74,92.24,93.24,19982600,0
2015-10-12,93.32,94.6,92.67,94.26,18430431,0
2015-10-13,93.66,95.37,93.55,94.12,19480300,0
2015-10-14,94.08,95.2,93.61,94.07,19253300,0
2015-10-15,94.99,96.3,94.9,95.96,27557500,0
2015-10-16,96.18,97.59,95.35,97.54,25412800,0
2015-10-19,97.18,98.57,96.92,98.47,23729900,0
2015-10-20,98.73,99.59,96.56,97,26651756,0
2015-10-21,97.37,98.18,96.47,97.11,22003700,0
2015-10-22,97.79,99.73,97.55,99.67,26392000,0
2015-10-23,101.91,102.85,100.16,102.19,42809600,0
2015-10-26,102.2,103.81,101.55,103.77,25961200,0
2015-10-27,102.94,104.1,102.4,103.7,23795400,0
2015-10-28,103.9,104.48,102.92,104.2,24081500,0
2015-10-29,103.96,105.12,103.52,104.88,20316600,0
2015-10-30,104.51,104.72,101.65,101.97,33487100,0
2015-11-02,102.46,103.47,101.18,103.31,24003944,0
2015-11-03,103.22,103.65,102.4,102.58,21242300,0
2015-11-04,103.19,104.14,102.48,103.94,43288147,0
2015-11-05,108.8,110.65,107.95,108.76,63232800,0
2015-11-06,108.04,108.74,105.91,107.1,35084300,0
2015-11-09,107,108.25,105.86,106.49,26383540,0
2015-11-10,105.96,108.15,105.24,107.91,25031600,0
2015-11-11,108.27,109.87,107.11,109.01,25057100,0
2015-11-12,108.48,109.39,108,108.02,20924600,0
2015-11-13,107.71,108.25,103.83,103.95,30278400,0
2015-11-16,103.32,104.17,100.47,104.04,49309100,0
2015-11-17,104.62,106.2,104.14,105.13,26807200,0
2015-11-18,105.8,107.88,105.39,107.77,23836500,0
2015-11-19,107.36,107.73,105.95,106.26,25520500,0
2015-11-20,106.84,107.87,106.62,107.32,22129600,0
2015-11-23,107.19,107.47,106.08,106.95,19897200,0
2015-11-24,106,106.49,104.39,105.74,23573600,0
2015-11-25,106.33,106.6,105.1,105.41,15150700,0
2015-11-27,105.78,105.96,104.86,105.45,5913000,0
2015-11-30,105.84,106.1,103.75,104.24,20383100,0
2015-12-01,104.83,107.15,104.5,107.12,22781868,0
2015-12-02,107,107.92,105.79,106.07,24418950,0
2015-12-03,106.27,106.85,103.35,104.38,23235094,0
2015-12-04,104.81,107.73,104.11,106.18,21224700,0
2015-12-07,106.48,106.83,104.66,105.61,15474800,0
2015-12-08,104,106.91,103.95,106.49,20401791,0
2015-12-09,106.18,106.44,103.55,104.6,23517200,0
2015-12-10,105.05,106.4,104.41,105.42,17454300,0
2015-12-11,104.15,104.34,101.91,102.12,26427700,0
2015-12-14,102.29,104.74,101.46,104.66,24805611,0
2015-12-15,105.3,105.8,104.28,104.55,21764300,0
2015-12-16,105.37,107.09,104.19,106.79,22680500,0
2015-12-17,107.49,107.75,106.13,106.22,21675600,0
2015-12-18,106.08,106.59,103.97,104.04,35994200,0
2015-12-21,104.91,105.15,103.6,104.77,16138700,0
2015-12-22,105.22,105.66,104.81,105.51,14596980,0
2015-12-23,105.89,106.11,103.86,104.63,19599600,0
2015-12-24,104.74,105.32,104.5,105.02,6512134,0
2015-12-28,105.02,105.98,104.53,105.93,13069733,0
2015-12-29,106.42,107.74,106.25,107.26,17179901,0
2015-12-30,107,107.25,106.06,106.22,12365917,0
2015-12-31,106,106.17,104.62,104.66,15798825,0
2016-01-04,101.95,102.24,99.75,102.22,36457725,0
2016-01-05,102.89,103.71,101.665,102.73,22158072,0
2016-01-06,101.13,103.77,100.9,102.97,23477695,0
2016-01-07,100.5,101.43,97.3,97.92,42002738,0
2016-01-08,99.88,100.5,97.0311,97.33,34686863,0
2016-01-11,97.91,98.6,95.39,97.51,29932385,0
2016-01-12,99,99.96,97.55,99.37,27799243,0
2016-01-13,100.58,100.58,95.21,95.44,32167766,0
2016-01-14,95.85,98.87,92.45,98.37,47470019,0
2016-01-15,93.98,96.38,93.54,94.97,45267899,0
2016-01-19,96.53,97.42,93.92,95.26,30998200,0
2016-01-20,92.83,95,89.37,94.35,58156825,0
2016-01-21,94.91,95.99,92.62,94.16,28533409,0
2016-01-22,96.41,98.07,95.49,97.94,29873307,0
2016-01-25,98.72,99.48,96.93,97.01,30515670,0
2016-01-26,97.76,97.88,95.66,97.34,26250913,0
2016-01-27,97.79,97.85,94.23,94.45,37785696,0
2016-01-28,107.2,110.34,104.81,109.11,104792617,0
2016-01-29,108.99,112.84,108.84,112.15,56383368,0
2016-02-01,112.27,115.72,112.01,115.09,44190033,0
2016-02-02,114.8,117.59,113.2,114.61,57930749,0
2016-02-03,115.27,115.341,109.75,112.69,56244009,0
2016-02-04,111.8,111.94,109.25,110.49,37170987,0
2016-02-05,109.51,109.58,103.18,104.07,75806844,0
2016-02-08,100.41,102.68,97.46,99.75,68294726,0
2016-02-09,97.14,102.4,96.82,99.54,59466330,0
2016-02-10,101.55,103.25,100.24,101,42540500,0
2016-02-11,99.6,105.11,98.88,101.91,40814511,0
2016-02-12,103.74,104.24,101.09,102.01,34586908,0
2016-02-16,103.8,103.93,100.24,101.61,44124175,0
2016-02-17,101.94,105.72,100.4,105.2,41768757,0
2016-02-18,105.8,106,103.03,103.47,28720630,0
2016-02-19,102.55,105.02,102.06,104.57,31728334,0
2016-02-22,105.49,108.25,105.34,107.16,34908380,0
2016-02-23,106.85,107.47,105.12,105.46,23974359,0
2016-02-24,104.21,106.95,102.74,106.88,33197606,0
2016-02-25,107.11,108.07,105.61,108.07,28272942,0
2016-02-26,108.7,109.45,107.16,107.92,25573425,0
2016-02-29,107.6,108.91,106.75,106.93,22727814,0
2016-03-01,107.83,109.82,107.6,109.82,23852557,0
2016-03-02,109.68,110.55,108.77,109.95,25225236,0
2016-03-03,110.25,110.3,108.54,109.58,19947063,0
2016-03-04,110.05,110.05,107.93,108.39,24624609,0
2016-03-07,108.07,108.07,104.72,105.73,30915125,0
2016-03-08,104.78,107.37,104.4,105.93,23965993,0
2016-03-09,106.7,107.51,105.49,107.51,19277341,0
2016-03-10,107.91,108.66,105.77,107.32,24854284,0
2016-03-11,108.48,109.42,107.92,109.41,19358337,0
2016-03-14,109.28,110.33,108.77,109.89,17249365,0
2016-03-15,109.11,110.83,108.84,110.67,17618460,0
2016-03-16,110.49,112.5,110.1,112.18,24744778,0
2016-03-17,112.15,112.69,110.73,111.02,24241247,0
2016-03-18,111.56,112.42,110.27,111.45,36256877,0
2016-03-21,111.66,112.37,111.03,111.85,18447974,0
2016-03-22,111.36,112.88,111.17,112.25,19001076,0
2016-03-23,112.01,113.19,112,112.54,18561974,0
2016-03-24,112.13,113.09,111.68,113.05,17839119,0
2016-03-28,113.32,114.589,112.95,113.69,20699128,0
2016-03-29,113.83,116.32,113.64,116.14,29108559,0
2016-03-30,116.73,116.99,114.355,114.7,31192454,0
2016-03-31,114.7,115.01,113.768,114.1,19960735,0
2016-04-01,113.75,116.17,113.35,116.06,22961856,0
2016-04-04,114.07,114.55,111.61,112.55,45682708,0
2016-04-05,112.11,113.32,111.9,112.22,21174984,0
2016-04-06,112.47,113.81,112.42,113.71,20139864,0
2016-04-07,113.79,114.89,113.066,113.64,19881777,0
2016-04-08,114.25,114.33,109.9,110.63,46452017,0
2016-04-11,110.7,110.91,108.77,108.99,38346184,0
2016-04-12,109.34,111.165,108.99,110.61,24563887,0
2016-04-13,112.23,112.65,106.52,110.51,87525148,0
2016-04-14,110.62,112.04,110.26,110.84,27480494,0
2016-04-15,110.79,110.97,109.2,109.64,19290432,0
2016-04-18,109.74,110.81,109.2,110.45,20736964,0
2016-04-19,111.1,112.45,109.16,112.29,29684368,0
2016-04-20,112.43,113.27,111.56,112.42,19725580,0
2016-04-21,112.55,114.04,112.31,113.44,19384954,0
2016-04-22,111.21,111.75,109.01,110.56,37466447,0
2016-04-25,109.87,110.67,109.07,110.1,18949986,0
2016-04-26,110.49,110.5,108.15,108.76,21501807,0
2016-04-27,107.94,108.94,106.31,108.94,32605121,0
2016-04-28,119.575,120.79,116.23,116.73,84754866,0
2016-04-29,116.82,117.84,115.84,117.58,35433823,0
2016-05-02,117.83,118.73,116.57,118.57,27469776,0
2016-05-03,117.52,118.16,117.02,117.43,22006354,0
2016-05-04,116.61,118.3,116.57,118.06,22760355,0
2016-05-05,118.04,118.98,117.25,117.81,21361109,0
2016-05-06,117.16,119.637,117.113,119.48,24431427,0
2016-05-09,119.54,120.28,118.9,119.24,19240753,0
2016-05-10,119.62,120.5,119,120.5,21991478,0
2016-05-11,120.41,121.08,119.42,119.53,21122585,0
2016-05-12,119.98,120.84,118.9,120.28,20956866,0
2016-05-13,120.38,120.64,119.68,119.81,16785870,0
2016-05-16,119.38,119.61,117.35,118.66,28160409,0
2016-05-17,118.82,119.01,117.2,117.35,19257253,0
2016-05-18,116.8,118.27,116.73,117.65,19804174,0
2016-05-19,117.05,117.49,115.88,116.81,20189311,0
2016-05-20,116.96,117.99,116.95,117.35,16593188,0
2016-05-23,117.42,117.6,115.94,115.97,19563828,0
2016-05-24,116.24,117.73,116.12,117.69,18479348,0
2016-05-25,118.13,118.665,117.38,117.89,18723596,0
2016-05-26,118.24,119.76,117.92,119.47,17816124,0
2016-05-27,119.56,119.85,119.01,119.38,12556022,0
2016-05-31,119.46,120.1,118.121,118.84,17531765,0
2016-06-01,118.5,119.08,117.82,118.78,13896919,0
2016-06-02,118.69,119.44,118.22,118.93,12648836,0
2016-06-03,118.975,118.98,117.86,118.47,13221274,0
2016-06-06,118.62,119.43,118.36,118.79,12370713,0
2016-06-07,119.24,119.3,117.67,117.76,16357512,0
2016-06-08,117.76,118.6,117.27,118.39,13538374,0
2016-06-09,118.13,118.68,117.71,118.56,12160865,0
2016-06-10,117.54,118.11,116.26,116.62,17165181,0
2016-06-13,115,115.48,113.31,113.95,30974633,0
2016-06-14,114.07,114.95,113.58,114.93,16768112,0
2016-06-15,115.3,115.44,114.07,114.6,17805166,0
2016-06-16,113.87,114.5,112.94,114.39,18772671,0
2016-06-17,114.42,114.43,112.56,113.02,22159389,0
2016-06-20,113.77,114.72,112.75,113.37,19987694,0
2016-06-21,114.12,115.214,113.97,114.38,18405746,0
2016-06-22,114.65,114.74,113.61,113.91,13397233,0
2016-06-23,114.37,115.09,113.54,115.08,14698375,0
2016-06-24,111.01,113.68,111,112.08,37632693,0
2016-06-27,111.57,111.57,108.23,108.97,35342587,0
2016-06-28,110.63,112.75,110.55,112.7,25711141,0
2016-06-29,113.37,114.25,113.04,114.16,20085792,0
2016-06-30,114.67,115.18,113.67,114.28,22305802,0
2016-07-01,114.2,115.13,113.81,114.19,13754112,0
2016-07-05,113.94,114.25,112.97,114.2,14068252,0
2016-07-06,113.36,116.79,112.97,116.7,22079562,0
2016-07-07,116.63,116.97,115.36,115.85,16253926,0
2016-07-08,116.43,117.5,115.85,117.24,17609821,0
2016-07-11,117.71,118.7,117.5,117.87,16960490,0
2016-07-12,118.63,118.72,117.57,117.93,14878483,0
2016-07-13,118.39,118.4,116.68,116.78,15069957,0
2016-07-14,117.5,117.64,116.7,117.29,13942329,0
2016-07-15,117.74,118.28,116.58,116.86,15362140,0
2016-07-18,117.32,119.61,116.89,119.37,19162315,0
2016-07-19,118.99,120.85,118.66,120.61,20978937,0
2016-07-20,121.25,122.2,120.56,121.92,17958095,0
2016-07-21,121.92,122.1,120.25,120.61,17149312,0
2016-07-22,119.9,121.01,119.31,121,17606557,0
2016-07-25,121.39,121.85,117.78,121.63,17893874,0
2016-07-26,122,122.07,120.75,121.22,15483870,0
2016-07-27,122.42,125,121.51,123.34,38925756,0
2016-07-28,127.52,128.33,123.63,125,77533490,0
2016-07-29,124.65,125.84,123.71,123.94,33402493,0
2016-08-01,123.85,124.58,122.86,124.31,23704434,0
2016-08-02,124.06,124.8,122.07,123.06,23075729,0
2016-08-03,123.09,123.92,122.31,122.51,17426472,0
2016-08-04,122.94,124.79,122.51,124.36,20430908,0
2016-08-05,124.98,125.835,124.618,125.15,19490136,0
2016-08-08,125.25,125.45,124.55,125.26,13324914,0
2016-08-09,125.34,126.09,124.53,125.06,19033204,0
2016-08-10,125.07,125.48,124.54,124.88,10060129,0
2016-08-11,125.2,125.38,124.75,124.9,11215038,0
2016-08-12,124.7,125,124.18,124.88,10831027,0
2016-08-15,124.91,124.92,123.7,123.9,18061032,0
2016-08-16,123.5,123.92,122.78,123.3,12355889,0
2016-08-17,123.66,124.38,122.85,124.37,12019206,0
2016-08-18,124.01,124.26,123.64,123.91,11209237,0
2016-08-19,123.6,124.157,123.28,123.56,11327086,0
2016-08-22,123.33,124.83,123.11,124.15,13765400,0
2016-08-23,124.51,125.09,124.25,124.37,11786264,0
2016-08-24,124.47,124.69,123.09,123.5,10885726,0
2016-08-25,123.12,124.37,123.1,123.89,9589471,0
2016-08-26,124.05,125.19,123.91,124.96,16942845,0
2016-08-29,124.35,126.73,124.35,126.54,15528793,0
2016-08-30,126.6,126.6,125.15,125.84,16858238,0
2016-08-31,125.6,126.22,125.1,126.12,12578233,0
2016-09-01,126.38,126.63,125.6,126.17,12773461,0
2016-09-02,126.85,126.86,126,126.51,10986111,0
2016-09-06,126.67,129.94,126.47,129.73,25151525,0
2016-09-07,130.04,131.98,129.95,131.05,27065870,0
2016-09-08,130.92,131.08,129.81,130.26,14015245,0
2016-09-09,129.71,129.949,127.1,127.1,24167023,0
2016-09-12,125.96,128.76,125.75,128.69,19805393,0
2016-09-13,128.03,128.35,126.66,127.22,16614635,0
2016-09-14,126.89,128.8,126.89,127.79,14492287,0
2016-09-15,127.98,129.1,127.67,128.34,13332478,0
2016-09-16,128.2,129.18,128.2,129.07,20593099,0
2016-09-19,129.91,129.94,128.26,128.65,12845439,0
2016-09-20,128.65,129.17,128.031,128.64,10917838,0
2016-09-21,129.13,130.005,128.39,129.93,12842422,0
2016-09-22,130.5,130.73,129.56,130.08,14040637,0
2016-09-23,127.56,128.6,127.3,127.96,27755417,0
2016-09-26,127.37,128.16,126.8,127.32,12864369,0
2016-09-27,127.61,129.01,127.43,128.71,14675207,0
2016-09-28,129.21,129.48,128.4,129.22,11184919,0
2016-09-29,129.18,129.29,127.55,128.09,14314782,0
2016-09-30,128.03,128.59,127.45,128.27,16765509,0
2016-10-03,128.38,129.09,127.8,128.77,12679294,0
2016-10-04,129.17,129.277,127.55,128.19,13054820,0
2016-10-05,128.25,128.8,127.83,128.47,11988090,0
2016-10-06,128.43,129.06,128.08,128.74,11261317,0
2016-10-07,129.04,129.25,128.33,128.99,11854190,0
2016-10-10,129.68,130.7,129.2,130.24,14364728,0
2016-10-11,130.23,130.64,128.23,128.86,16532844,0
2016-10-12,129.01,129.66,128.46,129.05,10031618,0
2016-10-13,128.21,128.25,126.75,127.82,16275856,0
2016-10-14,128.49,128.95,127.58,127.88,12155762,0
2016-10-17,128.2,128.47,127.32,127.54,9324668,0
2016-10-18,128.68,129.39,128.01,128.55,11354193,0
2016-10-19,128.74,130.47,128.6,130.11,16280046,0
2016-10-20,130.07,130.66,129.5,130,11920514,0
2016-10-21,129.78,132.13,129.7,132.07,17128014,0
2016-10-24,132.72,133.405,132.15,133.28,16953355,0
2016-10-25,133.5,133.5,132.22,132.29,13127657,0
2016-10-26,131.64,132.26,130.935,131.04,12722745,0
2016-10-27,131.74,131.8,129.27,129.69,15536810,0
2016-10-28,130.5,132.97,129.93,131.29,23976977,0
2016-10-31,132.01,132.12,130.884,130.99,15668982,0
2016-11-01,131.41,131.94,128.65,129.5,22077779,0
2016-11-02,130.23,130.23,126.28,127.17,50190225,0
2016-11-03,122,123.28,119.5,120,63766259,0
2016-11-04,119.59,121.93,119.25,120.75,30545466,0
2016-11-07,122.83,123.209,121.35,122.15,22059381,0
2016-11-08,122.03,124.61,121.54,124.22,18969525,0
2016-11-09,121.5,123.81,120.51,123.18,31385154,0
2016-11-10,123.93,124.18,115.27,120.8,67261880,0
2016-11-11,119.53,120.7,118.15,119.02,32628312,0
2016-11-14,119.126,119.126,113.554,115.08,51377040,0
2016-11-15,116.73,118.49,115.83,117.2,34681369,0
2016-11-16,114.48,117.88,114.21,116.34,31626984,0
2016-11-17,116.81,117.79,116.01,117.79,18048145,0
2016-11-18,118.39,119.13,116.84,117.02,20838935,0
2016-11-21,118.2,121.95,117.8,121.77,34973710,0
2016-11-22,122.4,122.98,120.9,121.47,25199699,0
2016-11-23,121.23,121.31,119.94,120.84,15225934,0
2016-11-25,121.01,121.14,120.07,120.38,8377000,0
2016-11-28,120.12,121.69,119.82,120.41,17770987,0
2016-11-29,120.57,122.1,120.4,120.87,18391285,0
2016-11-30,120.32,121.79,117.95,118.42,29469197,0
2016-12-01,118.38,118.45,114,115.07,42264678,0
2016-12-02,115.11,116.48,114.3,115.4,24760728,0
2016-12-05,115.95,117.57,115.07,117.43,19888045,0
2016-12-06,117.69,117.795,116.33,117.31,18622760,0
2016-12-07,117,117.95,116.57,117.95,20901316,0
2016-12-08,117.98,119.5,117.64,118.9,21582988,0
2016-12-09,119.22,119.94,118.95,119.68,17072509,0
2016-12-12,119.22,119.24,117.65,117.77,17505048,0
2016-12-13,117.86,121.52,117.61,120.31,29298619,0
2016-12-14,120,121.69,118.85,120.21,24883781,0
2016-12-15,120.08,122.5,119.63,120.57,19732859,0
2016-12-16,120.9,121.5,119.27,119.87,22485153,0
2016-12-19,119.85,120.36,118.51,119.24,15572236,0
2016-12-20,119.5,119.77,118.8,119.09,12979524,0
2016-12-21,118.92,119.2,118.48,119.04,10606673,0
2016-12-22,118.86,118.99,116.93,117.4,14879201,0
2016-12-23,117,117.56,116.3,117.27,10618460,0
2016-12-27,116.96,118.68,116.864,118.01,11914644,0
2016-12-28,118.19,118.25,116.65,116.92,11180146,0
2016-12-29,117,117.531,116.06,116.35,9701933,0
2016-12-30,116.595,116.83,114.774,115.05,18684106,0
2017-01-03,116.03,117.84,115.51,116.86,20379077,0
2017-01-04,117.55,119.66,117.29,118.69,19270779,0
2017-01-05,118.86,120.95,118.321,120.67,18603476,0
2017-01-06,120.98,123.88,120.03,123.41,28102077,0
2017-01-09,123.55,125.43,123.04,124.9,22573851,0
2017-01-10,124.82,125.5,124.28,124.35,16970363,0
2017-01-11,124.35,126.12,124.06,126.09,17887804,0
2017-01-12,125.61,126.73,124.8,126.62,18284295,0
2017-01-13,127.49,129.27,127.37,128.33,23752663,0
2017-01-17,128.04,128.34,127.4,127.87,14037409,0
2017-01-18,128.41,128.43,126.84,127.92,12266776,0
2017-01-19,128.23,128.35,127.45,127.55,10576325,0
2017-01-20,128.1,128.48,126.78,127.04,18415194,0
2017-01-23,127.31,129.25,126.95,128.93,15860639,0
2017-01-24,129.38,129.9,128.38,129.37,14793943,0
2017-01-25,130,131.74,129.77,131.48,18048396,0
2017-01-26,131.63,133.14,131.44,132.78,19525612,0
2017-01-27,132.68,132.95,131.08,132.18,18970733,0
2017-01-30,131.58,131.58,129.6,130.98,18645376,0
2017-01-31,130.17,130.66,129.516,130.34,18720456,0
2017-02-01,132.25,133.49,130.68,133.23,36973323,0
2017-02-02,133.22,135.49,130.4,130.84,52925802,0
2017-02-03,131.24,132.85,130.76,130.98,24804890,0
2017-02-06,130.98,132.06,130.3,132.06,16180004,0
2017-02-07,132.24,133,131.661,131.84,14283526,0
2017-02-08,132.6,134.44,132.44,134.15,21011609,0
2017-02-09,134.49,134.5,133.31,134.14,14748072,0
2017-02-10,134.1,134.94,133.68,134.19,13867113,0
2017-02-13,134.698,134.698,133.7,134.05,13212484,0
2017-02-14,134.1,134.23,132.55,133.85,13859627,0
2017-02-15,133.45,133.7,132.66,133.44,12809704,0
2017-02-16,133.07,133.87,133.022,133.84,12471529,0
2017-02-17,133.5,134.091,133.17,133.53,11655537,0
2017-02-21,133.5,133.91,132.9,133.72,14107405,0
2017-02-22,133.6,136.79,133.46,136.12,27043551,0
2017-02-23,135.89,136.12,134.33,135.36,17544542,0
2017-02-24,134.16,135.62,134.16,135.44,12208697,0
2017-02-27,135.26,137.185,135.02,136.41,13802709,0
2017-02-28,136.79,136.805,134.75,135.54,15466685,0
2017-03-01,136.47,137.48,136.3,137.42,15628682,0
2017-03-02,137.09,137.82,136.31,136.76,12053505,0
2017-03-03,136.63,137.33,136.08,137.17,10772775,0
2017-03-06,136.88,137.83,136.51,137.42,11618436,0
2017-03-07,137.03,138.37,136.99,137.3,12924874,0
2017-03-08,137.15,137.99,137.052,137.72,9722801,0
2017-03-09,137.72,138.57,137.4,138.24,13355946,0
2017-03-10,138.91,139.49,138.22,138.79,14974497,0
2017-03-13,139.14,139.68,138.673,139.6,10955450,0
2017-03-14,139.46,139.46,138.52,139.32,12944018,0
2017-03-15,139.29,140.1,138.49,139.72,19344826,0
2017-03-16,140.2,140.25,139.73,139.99,13612942,0
2017-03-17,140.34,140.34,139.7,139.84,18797554,0
2017-03-20,139.71,140.19,139.25,139.94,12099471,0
2017-03-21,141.15,142.308,138.4,138.51,29894784,0
2017-03-22,137.93,139.79,137.6,139.59,17055449,0
2017-03-23,139.48,140.39,139.09,139.53,13022801,0
2017-03-24,140.08,141.024,139.76,140.34,16199236,0
2017-03-27,139.05,140.65,138.77,140.32,11842532,0
2017-03-28,140.36,141.95,140.01,141.76,14203802,0
2017-03-29,141.99,142.86,141.43,142.65,14317602,0
2017-03-30,142.4,142.95,141.85,142.41,11839157,0
2017-03-31,142.31,142.63,141.89,142.05,11041294,0
2017-04-03,141.93,142.47,140.82,142.28,13563960,0
2017-04-04,141.86,142.09,141.27,141.73,11691184,0
2017-04-05,142.26,143.44,141.29,141.85,16736334,0
2017-04-06,142.11,142.22,140.91,141.17,13665643,0
2017-04-07,141.2,141.55,140.24,140.78,11818341,0
2017-04-10,141,141.43,140.63,141.04,8287493,0
2017-04-11,140.8,141.03,138.81,139.92,16638087,0
2017-04-12,139.72,140.4,139.44,139.58,11267473,0
2017-04-13,139.62,140.58,139.33,139.39,10568037,0
2017-04-17,139.76,141.55,139.75,141.42,9851242,0
2017-04-18,141.27,141.905,140.61,140.96,14901806,0
2017-04-19,141.35,143.04,141.27,142.27,15294950,0
2017-04-20,142.95,144.25,142.689,143.8,15370322,0
2017-04-21,143.9,144.17,142.27,143.68,10555666,0
2017-04-24,144.96,145.674,144.34,145.47,14397559,0
2017-04-25,145.79,147.15,145.79,146.49,17740557,0
2017-04-26,147.09,147.59,146.09,146.56,12388443,0
2017-04-27,146.67,147.75,146.14,147.7,11086081,0
2017-04-28,149.5,151.53,149.07,150.25,30652248,0
2017-05-01,151.74,152.57,151.42,152.46,25179372,0
2017-05-02,153.34,153.44,151.66,152.78,21637871,0
2017-05-03,153.6,153.6,151.34,151.8,28954462,0
2017-05-04,150.17,151.52,148.72,150.85,36194169,0
2017-05-05,151.45,151.63,149.79,150.24,17148543,0
2017-05-08,150.71,151.08,149.74,151.06,15814206,0
2017-05-09,151.49,152.59,150.21,150.48,17387249,0
2017-05-10,150.23,150.52,148.86,150.29,12024166,0
2017-05-11,150.31,150.65,149.41,150.04,11833280,0
2017-05-12,150.4,150.46,149.63,150.33,9583109,0
2017-05-15,150.17,151.48,149.77,150.19,14954256,0
2017-05-16,150.11,150.21,149.03,149.78,14507122,0
2017-05-17,148,148.67,144.422,144.85,28235701,0
2017-05-18,144.72,148.15,144.51,147.66,23031566,0
2017-05-19,148.445,149.39,147.96,148.06,16161023,0
2017-05-22,148.08,148.59,147.69,148.24,12578741,0
2017-05-23,148.52,148.81,147.25,148.07,12808728,0
2017-05-24,148.51,150.23,148.42,150.04,17917653,0
2017-05-25,150.3,152.59,149.95,151.96,19828358,0
2017-05-26,152.23,152.25,151.15,152.14,14981682,0
2017-05-30,151.97,152.9,151.64,152.38,13213940,0
2017-05-31,152.7,153.35,151.09,151.46,18003762,0
2017-06-01,151.75,152.29,150.3,151.53,14519103,0
2017-06-02,151.85,153.63,151.3,153.61,16837198,0
2017-06-05,153.64,154.709,153.41,153.63,12508580,0
2017-06-06,153.41,154.52,152.48,152.81,13445290,0
2017-06-07,153.27,153.75,152.34,153.12,12044602,0
2017-06-08,154.08,154.73,153.1,154.71,17739243,0
2017-06-09,154.77,155.59,146.61,149.6,35554534,0
2017-06-12,148.17,149.195,144.56,148.44,33151365,0
2017-06-13,150.15,151.18,148.9,150.68,20476096,0
2017-06-14,151.26,152.4,149.05,150.25,20775594,0
2017-06-15,147.67,150.037,146.375,149.8,18973595,0
2017-06-16,149.59,150.83,148.6,150.64,22844809,0
2017-06-19,151.71,153.57,151.71,152.87,19011290,0
2017-06-20,152.88,153.84,152.21,152.25,14734038,0
2017-06-21,152.36,154.08,151.88,153.91,15039834,0
2017-06-22,153.01,154.55,152.91,153.4,12835711,0
2017-06-23,152.72,155.2,152.65,155.07,17901233,0
2017-06-26,156.25,156.5,153.195,153.59,18038450,0
2017-06-27,152.84,153.31,150.39,150.58,19352875,0
2017-06-28,150.92,153.47,149.86,153.24,16701424,0
2017-06-29,152.28,152.5,148.918,151.04,23953140,0
2017-06-30,151.9,151.92,150.06,150.98,17660076,0
2017-07-03,151.72,152.15,147.8,148.43,13862735,0
2017-07-05,149,150.85,148.13,150.34,14321686,0
2017-07-06,149.03,150.04,148,148.82,14935505,0
2017-07-07,149.25,151.99,149.19,151.44,13338986,0
2017-07-10,151.69,153.98,151.51,153.5,13327871,0
2017-07-11,153.37,155.423,152.91,155.27,13653867,0
2017-07-12,156.49,159.16,156.2,158.9,22714938,0
2017-07-13,158.74,159.78,158.423,159.26,13912779,0
2017-07-14,160.13,160.32,159.325,159.97,16362726,0
2017-07-17,160.25,160.78,158.81,159.73,12761857,0
2017-07-18,159.66,163.73,159.42,162.86,23707773,0
2017-07-19,163.59,165.7,163.17,164.14,26251852,0
2017-07-20,164.8,165,162.81,164.53,18458714,0
2017-07-21,164.16,165.05,163.75,164.43,14719391,0
2017-07-24,164.64,166.17,164.31,166,17266386,0
2017-07-25,165.01,165.54,163.862,165.28,15316842,0
2017-07-26,166.01,166.01,164.1,165.61,33783745,0
2017-07-27,174.7,175.49,167.5,170.44,68462315,0
2017-07-28,169.07,173.43,169.05,172.46,24548387,0
2017-07-31,172,172.72,168.55,169.25,25431955,0
2017-08-01,169.82,170.47,169.05,169.86,14319790,0
2017-08-02,170.3,170.55,166.91,169.3,17181593,0
2017-08-03,169.3,169.7,168.25,168.59,10787308,0
2017-08-04,168.95,170.06,168.69,169.62,10760023,0
2017-08-07,169.95,172.06,169.66,171.96,12766181,0
2017-08-08,171.88,173.05,170.62,171.23,14325917,0
2017-08-09,169.98,171.45,169.56,171.18,10802633,0
2017-08-10,170.06,170.59,166.85,167.4,20789346,0
2017-08-11,167.95,168.82,166.85,168.08,13779397,0
2017-08-14,170.09,171.08,169.29,170.75,12940926,0
2017-08-15,171.49,171.5,170.01,171,8714394,0
2017-08-16,171.25,171.38,169.24,170,15735240,0
2017-08-17,169.34,169.86,166.85,166.91,17012992,0
2017-08-18,166.84,168.67,166.21,167.41,15076979,0
2017-08-21,167.16,168,165.82,167.78,11899161,0
2017-08-22,168.28,169.87,167.15,169.63,11377933,0
2017-08-23,168.84,169.36,168.2,168.71,9837787,0
2017-08-24,168.88,169.29,166.41,167.74,14017953,0
2017-08-25,167.86,168.38,166.18,166.32,12596215,0
2017-08-28,166.91,167.7,166.33,167.24,8484528,0
2017-08-29,165.25,168.425,165,168.05,11113493,0
2017-08-30,168.17,170.18,167.63,169.92,11130900,0
2017-08-31,170.4,172.145,170.06,171.97,17217037,0
2017-09-01,172.4,172.915,171.31,172.02,11672165,0
2017-09-05,171.27,172.388,169.55,170.72,13215248,0
2017-09-06,170.91,172.48,169.57,172.09,13888193,0
2017-09-07,171.94,173.307,170.27,173.21,18043799,0
2017-09-08,173.09,173.49,170.8,170.95,10990390,0
2017-09-11,172.4,173.89,172.2,173.51,12354218,0
2017-09-12,173.76,174,171.75,172.95,11184161,0
2017-09-13,173.01,173.17,172.06,173.05,9112706,0
2017-09-14,172.26,172.28,170.5,170.96,15565561,0
2017-09-15,170.88,172.34,170.26,171.64,15644990,0
2017-09-18,171.99,172.07,169.34,170.01,12899027,0
2017-09-19,170.62,172.56,170.36,172.52,13062720,0
2017-09-20,172.5,173.05,170.7,172.17,12227131,0
2017-09-21,171.69,172.27,170.01,171.11,11090326,0
2017-09-22,170.21,171.73,169.22,170.54,12040777,0
2017-09-25,169.24,169.3,161.56,162.87,41211608,0
2017-09-26,164.5,165.5,162.78,164.21,23338152,0
2017-09-27,165.9,168.34,165.57,167.68,19149984,0
2017-09-28,167.94,169.07,167.16,168.73,12161532,0
2017-09-29,168.83,171.66,168.81,170.87,15301840,0
2017-10-02,171.39,171.87,168.75,169.47,13368468,0
2017-10-03,169.3,170.73,169.2,169.96,8178289,0
2017-10-04,169.83,170.67,168.29,168.42,11928425,0
2017-10-05,169.18,171.31,168.6,171.24,14559033,0
2017-10-06,170.25,172.37,169.75,172.23,13100116,0
2017-10-09,172.7,174.88,172,172.5,14554019,0
2017-10-10,173,173.2,170.8,171.59,11332200,0
2017-10-11,171.95,172.78,171.4,172.74,11253620,0
2017-10-12,172.61,173.85,172.29,172.55,10462623,0
2017-10-13,173.45,174.65,173.2,173.74,13618464,0
2017-10-16,174.49,175,174.06,174.52,11457286,0
2017-10-17,174.71,176.13,174.36,176.11,15927764,0
2017-10-18,176.65,176.74,175.75,176.03,12725340,0
2017-10-19,174.93,176.03,172.63,174.56,13879954,0
2017-10-20,175.5,175.88,174.63,174.98,12430136,0
2017-10-23,175.2,175.34,171.25,171.27,13831283,0
2017-10-24,172.3,173.24,171.5,171.8,12167771,0
2017-10-25,171.9,172.25,168.89,170.6,15862430,0
2017-10-26,171.38,172.285,170.39,170.63,11714814,0
2017-10-27,174.15,178.21,173.9,177.88,30269321,0
2017-10-30,179.26,180.69,177.61,179.87,24353160,0
2017-10-31,180.57,180.8,178.94,180.06,20174231,0
2017-11-01,182.36,182.9,180.57,182.66,40918341,0
2017-11-02,180.63,181.94,177.34,178.92,35529893,0
2017-11-03,179.29,179.86,176.71,178.92,17822131,0
2017-11-06,178.56,180.45,178.31,180.17,13275578,0
2017-11-07,180.5,180.748,179.403,180.25,12903836,0
2017-11-08,179.79,180.35,179.11,179.56,10467606,0
2017-11-09,178.31,179.4,177.09,179.3,12602188,0
2017-11-10,178.35,179.1,177.96,178.46,11060355,0
