Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,568,568,552.92,558.46,13052,0
2014-03-28,561.2,566.43,558.67,559.99,41003,0
2014-03-31,566.89,567,556.93,556.97,10772,0
2014-04-01,558.71,568.45,558.71,567.16,7932,0
2014-04-02,599.99,604.83,562.19,567,146697,0
2014-04-03,569.85,587.28,564.13,569.74,5087500,0
2014-04-04,574.65,577.77,543,543.14,6377600,0
2014-04-07,540.74,548.48,527.15,538.15,4368717,0
2014-04-08,543.07,555,541.61,554.9,3148563,0
2014-04-09,559.77,565.37,552.95,564.14,3323579,0
2014-04-10,564.99,565,539.9,540.95,4027113,0
2014-04-11,532.5,540,526.53,530.6,3915647,0
2014-04-14,537.74,544.1,529.56,532.52,2565391,0
2014-04-15,536.82,538.45,518.46,536.44,3846267,0
2014-04-16,543,557,540,556.54,4869745,0
2014-04-17,548.81,549.5,531.15,536.1,6792593,0
2014-04-21,536.1,536.7,525.6,528.62,2559924,0
2014-04-22,528.64,537.23,527.51,534.81,2358993,0
2014-04-23,533.79,533.87,526.25,526.94,2049887,0
2014-04-24,529.97,531.65,522.12,525.16,1879376,0
2014-04-25,522.51,524.7,515.42,516.18,2096997,0
2014-04-28,517.55,518.6,502.8,517.15,3325565,0
2014-04-29,516.91,529.46,516.32,527.7,2691849,0
2014-04-30,527.6,528,522.52,526.66,1746405,0
2014-05-01,527.15,532.93,523.88,531.35,1900411,0
2014-05-02,533.76,534,525.61,527.93,1684811,0
2014-05-05,524.73,528.9,521.32,527.81,1021301,0
2014-05-06,525.23,526.81,515.06,515.14,1647435,0
2014-05-07,515.79,516.68,503.3,509.96,3215781,0
2014-05-08,508.41,517.23,506.45,511,2015769,0
2014-05-09,510.75,519.9,504.2,518.73,2432671,0
2014-05-12,523.51,530.19,519.01,529.92,1907512,0
2014-05-13,530.89,536.07,529.51,533.09,1648167,0
2014-05-14,533,533,525.29,526.65,1191754,0
2014-05-15,525.7,525.87,517.42,519.98,1702167,0
2014-05-16,521.39,521.8,515.44,520.63,1481243,0
2014-05-19,519.7,529.78,517.58,528.86,1276212,0
2014-05-20,529.74,536.23,526.3,529.77,1779878,0
2014-05-21,532.9,539.18,531.91,538.94,1193037,0
2014-05-22,541.13,547.6,540.78,545.06,1611408,0
2014-05-23,547.26,553.64,543.7,552.7,1929328,0
2014-05-27,556,566,554.35,565.95,2099837,0
2014-05-28,564.57,567.84,561,561.68,1647630,0
2014-05-29,563.47,564,558.71,560.08,1350576,0
2014-05-30,560.8,561.35,555.91,559.89,1766212,0
2014-06-02,560.7,560.9,545.73,553.93,1434964,0
2014-06-03,550.65,552.34,542.55,544.94,1861757,0
2014-06-04,541.5,548.61,538.75,544.66,1811683,0
2014-06-05,545.62,554.95,544.45,553.9,1684584,0
2014-06-06,558.06,558.06,548.93,556.33,1732230,0
2014-06-09,556.99,562.9,556.04,562.12,1525766,0
2014-06-10,560.51,563.6,557.9,560.55,1349400,0
2014-06-11,558,559.88,555.02,558.84,1097160,0
2014-06-12,557.63,557.99,548.46,551.35,1456195,0
2014-06-13,552.25,552.3,545.56,551.76,1217151,0
2014-06-16,549.26,549.62,541.52,544.28,1703947,0
2014-06-17,544.2,545.32,539.33,543.01,1445815,0
2014-06-18,544.86,553.56,544,553.37,1737113,0
2014-06-19,554.24,555,548.51,554.9,2451308,0
2014-06-20,556.89,557.58,550.39,556.36,4496612,0
2014-06-23,555,565,554.25,564.95,1534262,0
2014-06-24,565.19,572.65,561.01,564.62,2201744,0
2014-06-25,565.26,579.96,565.22,578.65,1964197,0
2014-06-26,581,582.45,571.85,576,1736760,0
2014-06-27,577.18,579.87,573.8,577.24,2231027,0
2014-06-30,578.66,579.57,574.75,575.28,1310883,0
2014-07-01,578.32,584.4,576.65,582.67,1446244,0
2014-07-02,583.35,585.44,580.39,582.34,1054900,0
2014-07-03,583.35,585.01,580.92,584.73,712210,0
2014-07-07,583.76,586.43,579.59,582.25,1061733,0
2014-07-08,577.66,579.53,566.14,571.09,1908582,0
2014-07-09,571.58,576.72,569.38,576.08,1113907,0
2014-07-10,565.91,576.59,565.01,571.1,1353108,0
2014-07-11,571.91,580.85,571.42,579.18,1617369,0
2014-07-14,582.6,585.21,578.03,584.87,1851650,0
2014-07-15,585.74,585.8,576.56,584.78,1618617,0
2014-07-16,588,588.4,582.2,582.66,1394327,0
2014-07-17,579.53,580.99,568.61,573.73,3011977,0
2014-07-18,593,596.8,582,595.08,4005766,0
2014-07-21,591.75,594.4,585.23,589.47,2058451,0
2014-07-22,590.72,599.65,590.6,594.74,1694527,0
2014-07-23,593.23,597.85,592.5,595.98,1229831,0
2014-07-24,596.45,599.5,591.77,593.35,1033269,0
2014-07-25,590.4,591.86,587.03,589.02,931892,0
2014-07-28,588.07,592.5,584.75,590.6,984121,0
2014-07-29,588.75,589.7,583.52,585.61,1346492,0
2014-07-30,586.55,589.5,584,587.42,1013742,0
2014-07-31,580.6,583.65,570,571.6,2099265,0
2014-08-01,570.4,575.96,562.85,566.07,1949981,0
2014-08-04,569.04,575.35,564.1,573.15,1427169,0
2014-08-05,571.03,571.98,562.61,565.07,1556183,0
2014-08-06,561.78,570.7,560,566.37,1330782,0
2014-08-07,568,569.89,561.1,563.36,1108264,0
2014-08-08,564,570.25,560.35,568.77,1492470,0
2014-08-11,569.99,570.49,566,567.88,1215761,0
2014-08-12,564.52,565.9,560.88,562.73,1537758,0
2014-08-13,567.3,575,565.75,574.78,1437834,0
2014-08-14,576.18,577.9,570.88,574.65,982926,0
2014-08-15,577.86,579.38,570.52,573.48,1517056,0
2014-08-18,576.11,584.51,576,582.16,1282182,0
2014-08-19,585,587.34,584,586.86,979275,0
2014-08-20,585.88,586.7,582.57,584.49,1033908,0
2014-08-21,583.74,584.5,581.14,583.37,912779,0
2014-08-22,583.59,585.24,580.64,582.56,788942,0
2014-08-25,584.72,585,579,580.2,1358570,0
2014-08-26,581.26,581.8,576.58,577.86,1635360,0
2014-08-27,577.27,578.49,570.1,571,1699812,0
2014-08-28,569.56,573.25,567.1,569.2,1295833,0
2014-08-29,571.37,572.04,567.07,571.6,1080847,0
2014-09-02,571.85,577.83,571.19,577.33,1576565,0
2014-09-03,580.22,582.99,575,577.94,1214564,0
2014-09-04,580,586,579.22,581.98,1459841,0
2014-09-05,583.98,586.55,581.95,586.08,1629456,0
2014-09-08,586.6,591.77,586.3,589.72,1429096,0
2014-09-09,588.9,589,580,581.01,1286716,0
2014-09-10,581.5,583.5,576.94,583.1,974789,0
2014-09-11,580.36,581.81,576.26,581.35,1217650,0
2014-09-12,580.95,581.64,574.46,575.62,1597626,0
2014-09-15,572.94,574.95,568.21,573.1,1596194,0
2014-09-16,572.76,581.5,572.66,579.95,1477504,0
2014-09-17,580.01,587.52,578.78,584.77,1690551,0
2014-09-18,587.3,589.54,585,589.27,1441508,0
2014-09-19,591.5,596.48,589.5,596.08,3726476,0
2014-09-22,593.82,593.95,583.46,587.37,1685121,0
2014-09-23,586.85,586.85,581,581.13,1467395,0
2014-09-24,581.46,589.63,580.52,587.99,1724537,0
2014-09-25,587.56,587.98,574.18,575.06,1924964,0
2014-09-26,576.06,579.25,574.66,577.1,1439807,0
2014-09-29,571.8,578.19,571.17,576.36,1281201,0
2014-09-30,576.93,579.85,572.85,577.36,1618437,0
2014-10-01,576.01,577.58,567.01,568.27,1444196,0
2014-10-02,567.31,571.91,563.32,570.08,1175267,0
2014-10-03,573.05,577.22,572.5,575.28,1138634,0
2014-10-06,579,581,574.44,577.35,1211320,0
2014-10-07,574.4,575.27,563.74,563.74,1906108,0
2014-10-08,565.57,573.88,557.49,572.5,1987688,0
2014-10-09,571.17,571.49,559.06,560.88,2519159,0
2014-10-10,558.34,565.13,544.05,544.49,3077521,0
2014-10-13,544.99,549.5,533.1,533.21,2576138,0
2014-10-14,538.9,547.19,533.17,537.94,2217210,0
2014-10-15,530.45,532.8,518.3,530.03,3709966,0
2014-10-16,519,529.43,515,524.51,3687669,0
2014-10-17,527.25,530.98,508.53,511.17,5530303,0
2014-10-20,509.45,521.76,508.1,520.84,2604933,0
2014-10-21,525,526.79,519.11,526.54,2331955,0
2014-10-22,529.89,539.8,528.8,532.71,2916572,0
2014-10-23,539.32,547.22,535.85,543.98,2345112,0
2014-10-24,544.36,544.88,535.79,539.78,1972043,0
2014-10-27,537.03,544.41,537.03,540.77,1184973,0
2014-10-28,543,548.98,541.62,548.9,1273272,0
2014-10-29,550,554.19,546.98,549.33,1767007,0
2014-10-30,548.95,552.8,543.51,550.31,1451667,0
2014-10-31,559.35,559.57,554.75,559.08,2032887,0
2014-11-03,555.5,557.9,553.23,555.22,1378504,0
2014-11-04,552.72,555.5,549.3,554.11,1240251,0
2014-11-05,556.8,556.8,544.05,545.92,2026692,0
2014-11-06,545.73,546.89,540.97,542.04,1328463,0
2014-11-07,546.21,546.21,538.67,541.01,1629159,0
2014-11-10,541.46,549.59,541.02,547.49,1131533,0
2014-11-11,548.49,551.94,546.3,550.29,964716,0
2014-11-12,550.38,550.46,545.17,547.31,1126301,0
2014-11-13,549.63,549.8,543.48,545.38,1335697,0
2014-11-14,546.68,546.68,542.15,544.4,1285841,0
2014-11-17,543.58,543.79,534.06,536.51,1721145,0
2014-11-18,537.5,541.94,534.17,535.03,1957367,0
2014-11-19,535,538.24,530.08,536.99,1388234,0
2014-11-20,531.25,535.11,531.08,534.83,1558476,0
2014-11-21,541.61,542.14,536.56,537.5,2218137,0
2014-11-24,537.65,542.7,535.62,539.27,1701562,0
2014-11-25,539,543.98,538.6,541.08,1784967,0
2014-11-26,541.47,541.55,537.04,540.37,1519474,0
2014-11-28,540.15,542,536.6,541.83,1145231,0
2014-12-01,538.9,541.41,531.86,533.8,2109498,0
2014-12-02,533.95,535.5,529.8,533.75,1522426,0
2014-12-03,531.44,536,529.26,531.32,1279137,0
2014-12-04,531.16,537.34,528.59,537.31,1392208,0
2014-12-05,531,532.89,524.28,525.26,2557697,0
2014-12-08,527.13,531,523.79,526.98,2326833,0
2014-12-09,522.65,534.19,520.5,533.37,1871268,0
2014-12-10,532.96,536.33,525.56,526.06,1716785,0
2014-12-11,527.8,533.92,527.1,528.34,1610954,0
2014-12-12,523.51,528.5,518.66,518.66,1988118,0
2014-12-15,522.74,523.1,513.27,513.8,2812509,0
2014-12-16,511.56,513.05,489,495.39,3947212,0
2014-12-17,497,507,496.81,504.89,2874963,0
2014-12-18,512.35,513.87,504.7,511.1,2918096,0
2014-12-19,511.51,517.72,506.91,516.35,3679797,0
2014-12-22,516.68,526.46,516.08,524.87,2723599,0
2014-12-23,527,534.56,526.29,530.59,2191455,0
2014-12-24,530.51,531.76,527.02,528.77,704035,0
2014-12-26,528.77,534.25,527.31,534.03,1037687,0
2014-12-29,532.19,535.48,530.01,530.33,2276094,0
2014-12-30,528.17,531.15,527.13,530.42,873863,0
2014-12-31,531.25,532.6,525.8,526.4,1370404,0
2015-01-02,529.01,531.27,524.1,524.81,1446432,0
2015-01-05,523.26,524.33,513.06,513.87,2052886,0
2015-01-06,515,516.17,501.05,501.96,2891303,0
2015-01-07,507,507.24,499.65,501.1,2059169,0
2015-01-08,497.99,503.48,491,502.68,3344104,0
2015-01-09,504.76,504.92,494.79,496.17,2065665,0
2015-01-12,494.94,495.98,487.56,492.55,2320364,0
2015-01-13,497.75,502.98,492.39,496.18,2365648,0
2015-01-14,494.65,503.23,493,500.87,2229598,0
2015-01-15,504,505.68,497.76,501.79,2710991,0
2015-01-16,500.01,508.19,500,508.08,2291740,0
2015-01-20,511,512.5,506.02,506.9,3480577,0
2015-01-21,507.25,519.28,506.2,518.04,3673165,0
2015-01-22,521.49,536.33,519.7,534.39,4591098,0
2015-01-23,535.59,542.17,533,539.95,3974914,0
2015-01-26,538.17,539,529.67,535.21,1538819,0
2015-01-27,529.97,530.7,518.19,518.63,1898200,0
2015-01-28,522.78,522.99,510,510,1659379,0
2015-01-29,511,511.09,501.2,510.66,4169949,0
2015-01-30,515.86,539.87,515.52,534.52,5590800,0
2015-02-02,531.46,533,518.55,528.48,2841867,0
2015-02-03,528,533.4,523.26,529.24,2033080,0
2015-02-04,529.24,532.67,521.27,522.76,1658697,0
2015-02-05,523.79,528.5,522.09,527.58,1844552,0
2015-02-06,528.13,537.2,526.41,531,1758502,0
2015-02-09,528,532,526.02,527.83,1263805,0
2015-02-10,529.3,537.7,526.92,536.94,1744835,0
2015-02-11,535.3,538.45,533.38,535.97,1373770,0
2015-02-12,537.11,544.82,534.67,542.93,1615822,0
2015-02-13,543.35,549.91,543.13,549.01,1878974,0
2015-02-17,546.83,550,541.09,542.84,1612238,0
2015-02-18,541.4,545.49,537.51,539.7,1448741,0
2015-02-19,538.04,543.11,538.01,542.87,987464,0
2015-02-20,543.13,543.75,535.8,538.95,1441212,0
2015-02-23,536.3,536.44,529.41,531.91,1453637,0
2015-02-24,529.7,536.79,528.25,536.09,1002393,0
2015-02-25,535.9,546.22,535.45,543.87,1821016,0
2015-02-26,543,556.14,541.5,555.48,2305009,0
2015-02-27,554.24,564.71,552.9,558.4,2403553,0
2015-03-02,560.53,572.15,558.75,571.34,2123700,0
2015-03-03,570.45,575.39,566.52,573.64,1700000,0
2015-03-04,571.87,577.11,568.01,573.37,1871600,0
2015-03-05,575.26,577.91,573.41,575.33,1385800,0
2015-03-06,574.96,576.68,566.76,567.68,1654500,0
2015-03-09,566.86,570.27,563.53,568.85,1059300,0
2015-03-10,563.71,564.85,554.73,555.01,1787300,0
2015-03-11,555.14,558.14,550.68,551.18,1815700,0
2015-03-12,553.63,556.37,545.36,545.38,1386450,0
2015-03-13,553.5,558.4,544.22,547.32,1698800,0
2015-03-16,550,556.85,546,554.51,1636400,0
2015-03-17,551.71,553.8,548,550.84,1800500,0
2015-03-18,552.5,559.78,547,559.5,2128700,0
2015-03-19,558.11,560.8,556.15,557.99,1194000,0
2015-03-20,561.65,561.72,559.05,560.36,2609600,0
2015-03-23,560.43,562.36,555.83,558.81,1639300,0
2015-03-24,562.56,574.59,561.21,570.19,2576200,0
2015-03-25,570.5,572.26,558.74,558.78,2146300,0
2015-03-26,557.59,558.9,550.65,555.17,1568300,0
2015-03-27,552.91,555.28,548.13,548.34,1892300,0
2015-03-30,551.62,553.47,548.17,552.03,1283900,0
2015-03-31,550,554.71,546.72,548,1583600,0
2015-04-01,548.6,551.14,539.5,542.56,1957700,0
2015-04-02,540.85,540.85,533.85,535.53,1711700,0
2015-04-06,532.22,538.41,529.57,536.77,1320700,0
2015-04-07,538.08,542.69,536,537.02,1299295,0
2015-04-08,538.74,543.85,538.38,541.61,1175300,0
2015-04-09,541.03,541.95,535.49,540.78,1551968,0
2015-04-10,542.29,542.29,537.31,540.01,1405500,0
2015-04-13,538.41,544.06,537.31,539.17,1640800,0
2015-04-14,536.06,537.57,528.09,530.39,2597000,0
2015-04-15,528.7,534.73,523.22,532.53,2305980,0
2015-04-16,529.9,535.59,529.61,533.8,1296304,0
2015-04-17,527.27,529.84,521.01,524.05,2145900,0
2015-04-20,525.6,536.09,524.5,535.38,1675487,0
2015-04-21,537.51,539.39,533.67,533.97,1839618,0
2015-04-22,534.4,541.08,531.75,539.36,1588911,0
2015-04-23,541.1,550.96,540.23,547,4173300,0
2015-04-24,566.1,571.14,557.25,565.06,4919000,0
2015-04-27,563.12,565.95,553.2,555.37,2398000,0
2015-04-28,553.85,556.02,550.37,553.68,1490900,0
2015-04-29,550.02,553.68,546.91,549.08,1698700,0
2015-04-30,547.87,548.59,535.05,537.34,2082200,0
2015-05-01,538.43,539.54,532.1,537.9,1768100,0
2015-05-04,538.53,544.07,535.06,540.78,1307900,0
2015-05-05,538.21,539.74,530.39,530.8,1383000,0
2015-05-06,531.24,532.38,521.09,524.22,1566967,0
2015-05-07,523.99,533.46,521.75,530.7,1546248,0
2015-05-08,536.61,541.15,536,538.22,1527600,0
2015-05-11,538.37,541.98,535.4,535.7,905200,0
2015-05-12,531.47,533.21,525.26,529.04,1634174,0
2015-05-13,530.56,534.32,528.66,529.62,1253000,0
2015-05-14,533.76,539,532.41,538.4,1403900,0
2015-05-15,539.18,539.27,530.38,533.85,1970842,0
2015-05-18,532.05,534.82,528.85,532.3,2003130,0
2015-05-19,533.55,540.66,533.04,537.36,1966900,0
2015-05-20,538.49,542.92,532.97,539.27,1430800,0
2015-05-21,538.68,543.84,535.98,542.51,1462600,0
2015-05-22,540.15,544.19,539.51,540.11,1176200,0
2015-05-26,538.12,539,529.88,532.32,2406480,0
2015-05-27,532.8,540.55,531.71,539.79,1525000,0
2015-05-28,538.01,540.61,536.25,539.78,1029849,0
2015-05-29,537.04,538.63,531.45,532.11,2597400,0
2015-06-01,535.6,536.79,529.76,533.99,1904300,0
2015-06-02,532.21,543,531.33,539.18,1938989,0
2015-06-03,539.91,543.5,537.11,540.31,1717000,0
2015-06-04,537.76,540.59,534.32,536.7,1348300,0
2015-06-05,536.35,537.2,532.52,533.33,1388200,0
2015-06-08,533.31,534.12,526.24,526.83,1524100,0
2015-06-09,527.56,529.2,523.01,526.69,1455266,0
2015-06-10,529.4,538.36,529.35,536.69,1814938,0
2015-06-11,538.42,538.98,533.02,534.61,1217536,0
2015-06-12,531.63,533.12,530.16,532.33,955400,0
2015-06-15,528,528.3,524,527.2,1632700,0
2015-06-16,528.4,529.64,525.56,528.15,1071800,0
2015-06-17,529.37,530.98,525.1,529.26,1294200,0
2015-06-18,531,538.15,530.79,536.73,1833100,0
2015-06-19,537.21,538.25,533.01,536.69,1893400,0
2015-06-22,539.59,543.74,537.53,538.19,1250200,0
2015-06-23,539.64,541.5,535.25,540.48,1197450,0
2015-06-24,540,540,535.66,537.84,1286600,0
2015-06-25,539.66,540.9,535.23,535.23,1335600,0
2015-06-26,537.26,537.76,531.35,531.69,2109100,0
2015-06-29,525.41,528.61,520.54,521.52,1937800,0
2015-06-30,526.2,526.25,520.5,520.51,2235595,0
2015-07-01,524.73,525.69,518.23,521.84,1961300,0
2015-07-02,521.08,524.65,521.08,523.4,1235900,0
2015-07-06,519.5,525.25,519,522.86,1280500,0
2015-07-07,523.13,526.18,515.18,525.02,1597200,0
2015-07-08,521.05,522.73,516.11,516.83,1296600,0
2015-07-09,523.12,523.77,520.35,520.68,1842300,0
2015-07-10,526.29,532.56,525.55,530.13,1956600,0
2015-07-13,532.88,547.11,532.4,546.55,2206400,0
2015-07-14,546.76,565.85,546.71,561.1,3244066,0
2015-07-15,560.13,566.5,556.79,560.22,1784234,0
2015-07-16,565.12,580.68,565,579.85,4768300,0
2015-07-17,649,674.47,645,672.93,11164900,0
2015-07-20,659.24,668.88,653.01,663.02,5860800,0
2015-07-21,655.21,673,654.3,662.3,3377100,0
2015-07-22,660.89,678.64,659,662.1,3929300,0
2015-07-23,661.27,663.63,641,644.28,3029100,0
2015-07-24,647,648.17,622.52,623.56,3625700,0
2015-07-27,621,634.3,620.5,627.26,2675300,0
2015-07-28,632.83,632.83,623.31,628,1727300,0
2015-07-29,628.8,633.36,622.65,631.93,1575000,0
2015-07-30,630,635.22,622.05,632.59,1474200,0
2015-07-31,631.38,632.91,625.5,625.61,1706100,0
2015-08-03,625.34,633.06,625.34,631.21,1304511,0
2015-08-04,628.42,634.81,627.16,629.25,1490800,0
2015-08-05,634.33,647.86,633.16,643.78,2334200,0
2015-08-06,645,645.38,632.25,642.68,1572235,0
2015-08-07,640.23,642.68,629.71,635.3,1403800,0
2015-08-10,639.48,643.44,631.25,633.73,1809200,0
2015-08-11,669.2,674.9,654.27,660.78,5027531,0
2015-08-12,663.08,665,652.29,659.56,2940800,0
2015-08-13,659.32,664.5,651.66,656.45,1810700,0
2015-08-14,655.01,659.85,652.66,657.12,1072000,0
2015-08-17,656.8,661.38,651.24,660.87,1051600,0
2015-08-18,661.9,664,653.46,656.13,1456000,0
2015-08-19,656.6,667,654.19,660.9,2134000,0
2015-08-20,655.46,662.99,642.9,646.83,2855200,0
2015-08-21,639.78,640.05,612.33,612.48,4265100,0
2015-08-24,573,614,565.05,589.61,5770302,0
2015-08-25,614.91,617.45,581.11,582.06,3537900,0
2015-08-26,610.35,631.71,599.05,628.62,4235800,0
2015-08-27,639.4,643.59,622,637.61,3491300,0
2015-08-28,632.82,636.88,624.56,630.38,1978700,0
2015-08-31,627.54,635.8,617.68,618.25,2176700,0
2015-09-01,602.36,612.86,594.1,597.79,3702100,0
2015-09-02,605.59,614.34,599.71,614.34,2575600,0
2015-09-03,617,619.71,602.82,606.25,1759500,0
2015-09-04,600,603.47,595.25,600.7,2089400,0
2015-09-08,612.49,616.31,604.12,614.66,2279500,0
2015-09-09,621.22,626.52,609.6,612.72,1702000,0
2015-09-10,613.1,624.16,611.43,621.35,1905176,0
2015-09-11,619.75,625.78,617.42,625.77,1373500,0
2015-09-14,625.7,625.86,619.43,623.24,1702200,0
2015-09-15,626.7,638.7,623.78,635.14,2084300,0
2015-09-16,635.47,637.95,632.32,635.98,1286400,0
2015-09-17,637.79,650.9,635.02,642.9,2274600,0
2015-09-18,636.79,640,627.02,629.25,5133300,0
2015-09-21,634.4,636.49,625.94,635.44,1788500,0
2015-09-22,627,627.55,615.43,622.69,2562800,0
2015-09-23,622.05,628.93,620,622.36,1470900,0
2015-09-24,616.64,627.32,612.4,625.8,2240069,0
2015-09-25,629.77,629.77,611,611.97,2174000,0
2015-09-28,610.34,614.61,589.38,594.89,3127667,0
2015-09-29,597.28,605,590.22,594.97,2310200,0
2015-09-30,603.28,608.76,600.73,608.42,2413400,0
2015-10-01,608.37,612.09,599.85,611.29,1867600,0
2015-10-02,607.2,627.34,603.13,626.91,2684800,0
2015-10-05,632,643.01,627,641.47,1803385,0
2015-10-06,638.84,649.25,636.53,645.44,2236800,0
2015-10-07,649.24,650.61,632.15,642.36,2092700,0
2015-10-08,641.36,644.45,625.56,639.16,2182000,0
2015-10-09,640,645.99,635.32,643.61,1648600,0
2015-10-12,642.09,648.5,639.01,646.67,1276079,0
2015-10-13,643.15,657.81,643.15,652.3,1807600,0
2015-10-14,653.21,659.39,648.85,651.16,1415400,0
2015-10-15,654.66,663.13,654.46,661.74,1885700,0
2015-10-16,664.11,664.97,657.2,662.2,1611100,0
2015-10-19,661.18,666.82,659.58,666.1,1477300,0
2015-10-20,664.04,664.72,644.2,650.28,1688225,0
2015-10-21,654.15,655.87,641.73,642.61,1794100,0
2015-10-22,646.7,657.8,644.01,651.79,4070900,0
2015-10-23,727.5,730,701.5,702,6653900,0
2015-10-26,701.55,719.15,701.26,712.78,2716600,0
2015-10-27,707.38,713.62,704.55,708.49,2245700,0
2015-10-28,707.33,712.98,703.08,712.95,2178900,0
2015-10-29,710.5,718.26,710.01,716.92,1455900,0
2015-10-30,715.73,718,710.05,710.81,1908700,0
2015-11-02,711.06,721.62,705.85,721.11,1886250,0
2015-11-03,718.86,724.65,714.72,722.16,1565300,0
2015-11-04,722,733.1,721.9,728.11,1706371,0
2015-11-05,729.47,739.48,729.47,731.25,1861500,0
2015-11-06,731.5,735.41,727.01,733.76,1511500,0
2015-11-09,730.2,734.71,719.43,724.89,2069807,0
2015-11-10,724.4,730.59,718.5,728.32,1607900,0
2015-11-11,732.46,741,730.23,735.4,1366900,0
2015-11-12,731,737.8,728.65,731.23,1837100,0
2015-11-13,729.17,731.15,716.73,717,2075500,0
2015-11-16,715.6,729.49,711.33,728.96,1905800,0
2015-11-17,729.29,731.84,723.03,725.3,1510900,0
2015-11-18,727.58,741.41,727,740,1684200,0
2015-11-19,738.74,742,737.43,738.41,1327800,0
2015-11-20,746.53,757.92,743,756.6,2213200,0
2015-11-23,757.45,762.71,751.82,755.98,1415300,0
2015-11-24,752,755.28,737.63,748.28,2334100,0
2015-11-25,748.14,752,746.06,748.15,1122200,0
2015-11-27,748.46,753.41,747.49,750.26,838500,0
2015-11-30,748.81,754.93,741.27,742.6,2097600,0
2015-12-01,747.11,768.95,746.7,767.04,2134621,0
2015-12-02,768.9,775.96,758.96,762.38,2230200,0
2015-12-03,766.01,768.99,745.63,752.54,2590601,0
2015-12-04,753.1,768.49,750,766.81,2757200,0
2015-12-07,767.77,768.73,755.09,763.25,1812300,0
2015-12-08,757.89,764.8,754.2,762.37,1829475,0
2015-12-09,759.17,764.23,737,751.61,2699900,0
2015-12-10,752.85,755.85,743.83,749.46,1988300,0
2015-12-11,741.16,745.71,736.75,738.87,2224400,0
2015-12-14,741.79,748.73,724.17,747.77,2418912,0
2015-12-15,753,758.08,743.01,743.4,2666200,0
2015-12-16,750,760.59,739.43,758.09,1993200,0
2015-12-17,762.42,762.68,749,749.43,1553400,0
2015-12-18,746.51,754.13,738.15,739.31,3148700,0
2015-12-21,746.13,750,740,747.77,1525700,0
2015-12-22,751.65,754.85,745.53,750,1365420,0
2015-12-23,753.47,754.21,744,750.31,1566700,0
2015-12-24,749.55,751.35,746.62,748.4,527223,0
2015-12-28,752.92,762.99,749.52,762.51,1515716,0
2015-12-29,766.69,779.98,766.43,776.6,1765012,0
2015-12-30,776.6,777.6,766.9,771,868174,0
2015-12-31,769.5,769.5,758.34,758.88,1070048,0
2016-01-04,743,744.06,731.258,741.84,2258966,0
2016-01-05,746.45,752,738.64,742.58,1359685,0
2016-01-06,730,747.18,728.92,743.62,1775394,0
2016-01-07,730.31,738.5,719.06,726.39,2509556,0
2016-01-08,731.45,733.23,713,714.47,2338972,0
2016-01-11,716.61,718.855,703.54,716.03,2090621,0
2016-01-12,721.68,728.75,717.317,726.07,1781584,0
2016-01-13,730.85,734.74,698.61,700.56,1713897,0
2016-01-14,705.38,721.925,689.1,714.72,1923982,0
2016-01-15,692.29,706.74,685.37,694.45,2645079,0
2016-01-19,703.3,709.98,693.41,701.79,2268000,0
2016-01-20,688.61,706.85,673.26,698.45,3192247,0
2016-01-21,702.18,719.19,694.46,706.59,2308528,0
2016-01-22,723.6,728.13,720.121,725.25,1841101,0
2016-01-25,723.58,729.68,710.01,711.67,1588956,0
2016-01-26,713.85,718.28,706.48,713.04,1251534,0
2016-01-27,713.67,718.235,694.39,699.99,1181790,0
2016-01-28,722.22,733.69,712.35,730.96,2370760,0
2016-01-29,731.53,744.99,726.8,742.95,2490656,0
2016-02-01,750.46,757.86,743.27,752,3015303,0
2016-02-02,784.5,789.87,764.65,764.65,5009772,0
2016-02-03,770.22,774.5,720.5,726.95,5753416,0
2016-02-04,722.81,727,701.86,708.01,4812793,0
2016-02-05,703.87,703.99,680.15,683.57,3863948,0
2016-02-08,667.85,684.03,663.06,682.74,3117992,0
2016-02-09,672.32,699.9,668.77,678.11,2663219,0
2016-02-10,686.86,701.31,682.13,684.12,2030829,0
2016-02-11,675,689.35,668.868,683.11,2154962,0
2016-02-12,690.26,693.75,678.6,682.4,1983019,0
2016-02-16,692.98,698,685.05,691,2136824,0
2016-02-17,699,709.75,691.38,708.4,1835411,0
2016-02-18,710,712.35,696.03,697.35,1287855,0
2016-02-19,695.03,703.081,694.05,700.91,1134665,0
2016-02-22,707.45,713.24,702.51,706.46,1410613,0
2016-02-23,701.45,708.4,693.58,695.85,1405180,0
2016-02-24,688.92,700,680.78,699.56,1318221,0
2016-02-25,700.01,705.98,690.585,705.75,1133274,0
2016-02-26,708.58,713.43,700.86,705.07,2060942,0
2016-02-29,700.32,710.89,697.68,697.77,1467267,0
2016-03-01,703.62,718.81,699.77,718.81,1453825,0
2016-03-02,719,720,712,718.85,1082731,0
2016-03-03,718.68,719.45,706.02,712.42,1895828,0
2016-03-04,714.99,716.49,706.02,710.89,1306306,0
2016-03-07,706.9,708.091,686.9,695.16,2734897,0
2016-03-08,688.59,703.79,685.34,693.97,1378967,0
2016-03-09,698.47,705.68,694,705.24,1179552,0
2016-03-10,708.12,716.44,703.36,712.82,2833525,0
2016-03-11,720,726.92,717.125,726.82,1660799,0
2016-03-14,726.81,735.5,725.15,730.49,1718252,0
2016-03-15,726.92,732.29,724.77,728.33,1720965,0
2016-03-16,726.37,737.47,724.51,736.09,1624370,0
2016-03-17,736.45,743.07,736,737.78,1860834,0
2016-03-18,741.86,742,731.83,737.6,2980709,0
2016-03-21,736.5,742.5,733.516,742.09,1836503,0
2016-03-22,737.46,745,737.46,740.75,1269749,0
2016-03-23,742.36,745.72,736.15,738.06,1432099,0
2016-03-24,732.01,737.747,731,735.3,1594891,0
2016-03-28,736.79,738.99,732.5,733.53,917843,0
2016-03-29,734.59,747.25,728.76,744.77,1352078,0
2016-03-30,750.1,757.88,748.74,750.53,1238933,0
2016-03-31,749.25,750.85,740.94,744.95,1130133,0
2016-04-01,738.6,750.34,737,749.91,1098682,0
2016-04-04,750.06,752.8,742.43,745.29,783665,0
2016-04-05,738,742.8,735.37,737.8,970414,0
2016-04-06,735.77,746.24,735.56,745.69,726844,0
2016-04-07,745.37,747,736.28,740.28,1036311,0
2016-04-08,743.97,745.45,735.55,739.15,1254527,0
2016-04-11,743.02,745,736.05,736.1,818464,0
2016-04-12,738,743.83,731.01,743.09,1141578,0
2016-04-13,749.16,754.38,744.261,751.72,1202835,0
2016-04-14,754.01,757.31,752.705,753.2,815417,0
2016-04-15,753.98,761,752.694,759,1552347,0
2016-04-18,760.46,768.05,757.3,766.61,1442123,0
2016-04-19,769.51,769.9,749.33,753.93,1305326,0
2016-04-20,758,758.132,750.01,752.67,1082739,0
2016-04-21,755.38,760.43,749.55,759.14,1546480,0
2016-04-22,726.3,736.12,713.61,718.77,5467206,0
2016-04-25,716.1,723.93,715.59,723.15,1312381,0
2016-04-26,725.42,725.766,703.026,708.14,2010224,0
2016-04-27,707.29,708.98,692.365,705.84,2822644,0
2016-04-28,708.26,714.17,689.55,691.02,2167756,0
2016-04-29,690.7,697.62,689,693.01,1976287,0
2016-05-02,697.63,700.64,691,698.21,1134592,0
2016-05-03,696.87,697.84,692,692.36,1006062,0
2016-05-04,690.49,699.75,689.01,695.7,1166670,0
2016-05-05,697.7,702.32,695.72,701.41,1214920,0
2016-05-06,698.38,711.86,698.107,711.12,1589924,0
2016-05-09,712,718.71,710,712.9,1330750,0
2016-05-10,716.75,723.5,715.72,723.18,1490782,0
2016-05-11,723.41,724.48,712.8,715.29,1225628,0
2016-05-12,717.06,719.25,709,713.31,865189,0
2016-05-13,711.93,716.662,709.26,710.83,853701,0
2016-05-16,709.13,718.48,705.65,716.49,1267485,0
2016-05-17,715.99,721.52,704.11,706.29,1801286,0
2016-05-18,703.67,711.6,700.63,706.63,1200724,0
2016-05-19,702.36,706,696.8,700.32,1078707,0
2016-05-20,701.62,714.58,700.52,709.74,1326982,0
2016-05-23,706.53,711.478,704.18,704.24,873438,0
2016-05-24,706.86,720.97,706.86,720.09,1266430,0
2016-05-25,720.76,727.51,719.705,725.27,1456950,0
2016-05-26,722.87,728.33,720.28,724.12,1119858,0
2016-05-27,724.01,733.936,724,732.66,1542103,0
2016-05-31,731.74,739.73,731.26,735.55,1227131,0
2016-06-01,734.53,737.21,730.66,734.15,1164471,0
2016-06-02,732.5,733.02,724.17,730.4,895953,0
2016-06-03,729.27,729.49,720.56,722.34,866004,0
2016-06-06,724.91,724.91,714.61,716.55,1120039,0
2016-06-07,719.84,721.98,716.55,716.65,1115971,0
2016-06-08,723.96,728.57,720.58,728.28,1150436,0
2016-06-09,722.87,729.54,722.336,728.58,762995,0
2016-06-10,719.47,725.89,716.43,719.39,734876,0
2016-06-13,716.51,725.44,716.51,718.36,699764,0
2016-06-14,716.48,722.47,713.12,718.27,1271681,0
2016-06-15,719,722.46,717.31,718.92,751209,0
2016-06-16,714.91,716.65,703.26,710.37,1294394,0
2016-06-17,708.65,708.82,688.452,691.72,2409492,0
2016-06-20,698.77,702.48,693.41,693.71,1744446,0
2016-06-21,698.4,702.77,692.01,695.94,1369469,0
2016-06-22,699.06,700.86,693.082,697.68,639269,0
2016-06-23,697.45,701.95,687,701.87,1507403,0
2016-06-24,675.17,689.4,673.45,675.22,2904873,0
2016-06-27,671,672.3,663.284,668.26,2388710,0
2016-06-28,678.97,680.33,673,680.04,1221077,0
2016-06-29,683,687.429,681.41,684.11,1781749,0
2016-06-30,685.47,692.32,683.65,692.1,1106268,0
2016-07-01,692.2,700.65,692.13,699.21,910326,0
2016-07-05,696.06,696.94,688.88,694.95,1011262,0
2016-07-06,689.98,701.68,689.09,697.77,1160832,0
2016-07-07,698.08,698.2,688.215,695.36,900031,0
2016-07-08,699.5,705.71,696.435,705.63,1199498,0
2016-07-11,708.05,716.51,707.24,715.09,933552,0
2016-07-12,719.12,722.94,715.91,720.64,915244,0
2016-07-13,723.62,724,716.85,716.98,610288,0
2016-07-14,721.58,722.21,718.03,720.95,591177,0
2016-07-15,725.73,725.74,719.055,719.71,838179,0
2016-07-18,722.71,736.13,721.19,733.78,1084872,0
2016-07-19,729.89,736.99,729,736.96,1060873,0
2016-07-20,737.33,742.13,737.1,741.19,883372,0
2016-07-21,740.36,741.69,735.831,738.63,651641,0
2016-07-22,741.86,743.24,736.56,742.74,923487,0
2016-07-25,740.67,742.61,737.5,739.77,742653,0
2016-07-26,739.04,741.69,734.27,738.42,800931,0
2016-07-27,738.28,744.46,737,741.77,871502,0
2016-07-28,747.04,748.65,739.3,745.91,2550168,0
2016-07-29,772.71,778.55,766.77,768.79,2733132,0
2016-08-01,761.09,780.43,761.09,772.88,1950146,0
2016-08-02,768.69,775.84,767.85,771.06,1177012,0
2016-08-03,767.18,773.21,766.82,773.18,871074,0
2016-08-04,772.22,774.07,768.795,771.61,763261,0
2016-08-05,773.78,783.04,772.34,782.01,1016983,0
2016-08-08,782,782.63,778.091,781.76,897096,0
2016-08-09,781.1,788.94,780.57,784.26,922659,0
2016-08-10,783.75,786.812,782.778,784.68,563639,0
2016-08-11,785,789.75,782.97,784.85,642270,0
2016-08-12,781.5,783.395,780.4,783.22,596918,0
2016-08-15,783.75,787.49,780.11,782.44,752647,0
2016-08-16,780.3,780.98,773.444,777.13,624204,0
2016-08-17,777.32,780.81,773.53,779.91,628560,0
2016-08-18,780.01,782.86,777,777.5,593087,0
2016-08-19,775,777.1,773.13,775.42,601928,0
2016-08-22,773.27,774.54,770.05,772.15,667143,0
2016-08-23,775.48,776.44,771.785,772.08,636501,0
2016-08-24,770.58,774.5,767.07,769.64,741804,0
2016-08-25,767,771.89,763.185,769.41,634003,0
2016-08-26,769,776.08,765.85,769.54,1021451,0
2016-08-29,768.74,774.99,766.615,772.15,604406,0
2016-08-30,769.33,774.466,766.84,769.09,787138,0
2016-08-31,767.01,769.09,765.38,767.12,751591,0
2016-09-01,769.25,771.02,764.3,768.78,618692,0
2016-09-02,773.01,773.92,768.41,771.46,774256,0
2016-09-06,773.45,782,771,780.08,1239451,0
2016-09-07,780,782.73,776.2,780.35,590233,0
2016-09-08,778.59,780.35,773.58,775.32,707531,0
2016-09-09,770.1,773.245,759.66,759.66,1571155,0
2016-09-12,755.13,770.29,754,769.02,1176041,0
2016-09-13,764.48,766.22,755.8,759.69,912432,0
2016-09-14,759.61,767.68,759.11,762.49,746816,0
2016-09-15,762.89,773.8,759.96,772.1,1028285,0
2016-09-16,769.75,769.75,764.66,768.88,1486221,0
2016-09-19,772.42,774,764.441,765.7,760052,0
2016-09-20,769,773.33,768.53,771.41,661423,0
2016-09-21,772.66,777.16,768.301,776.22,780841,0
2016-09-22,780,789.85,778.44,787.21,985732,0
2016-09-23,786.59,788.93,784.15,786.9,1211305,0
2016-09-26,782.74,782.74,773.07,774.2,1187269,0
2016-09-27,775.5,785.99,774.308,783.01,752930,0
2016-09-28,777.85,781.81,774.97,781.56,844106,0
2016-09-29,781.44,785.8,774.232,775.01,1212788,0
2016-09-30,776.33,780.94,774.09,777.29,1355870,0
2016-10-03,774.25,776.065,769.5,772.56,1055724,0
2016-10-04,776.03,778.71,772.89,776.43,844179,0
2016-10-05,779.31,782.07,775.65,776.47,880132,0
2016-10-06,779,780.48,775.54,776.86,808197,0
2016-10-07,779.66,779.66,770.75,775.08,680154,0
2016-10-10,777.71,789.38,775.87,785.94,871065,0
2016-10-11,786.66,792.28,780.58,783.07,921217,0
2016-10-12,783.76,788.13,782.06,786.14,731447,0
2016-10-13,781.22,781.22,773,778.19,897992,0
2016-10-14,781.65,783.95,776,778.53,587036,0
2016-10-17,779.8,785.85,777.5,779.96,776584,0
2016-10-18,787.85,801.61,785.565,795.26,1955165,0
2016-10-19,798.86,804.63,797.635,801.56,1215080,0
2016-10-20,803.3,803.97,796.03,796.97,1537480,0
2016-10-21,795,799.5,794,799.38,780455,0
2016-10-24,804.9,815.18,804.82,813.11,1597302,0
2016-10-25,816.68,816.68,805.14,807.67,1534413,0
2016-10-26,806.34,806.98,796.32,799.07,1568414,0
2016-10-27,801,803.49,791.5,795.35,2015863,0
2016-10-28,808.35,815.49,793.59,795.37,3985626,0
2016-10-31,795.47,796.86,784,784.54,2427284,0
2016-11-01,782.89,789.49,775.54,783.61,2406356,0
2016-11-02,778.2,781.65,763.45,768.7,1918414,0
2016-11-03,767.25,769.95,759.03,762.13,1943175,0
2016-11-04,750.66,770.36,750.561,762.02,2134812,0
2016-11-07,774.5,785.19,772.55,782.52,1477543,0
2016-11-08,783.4,795.633,780.19,790.51,1310757,0
2016-11-09,779.94,791.227,771.67,785.31,2375926,0
2016-11-10,791.17,791.17,752.18,762.56,4646668,0
2016-11-11,756.54,760.78,750.38,754.02,2314990,0
2016-11-14,755.6,757.85,727.54,736.08,3654385,0
2016-11-15,746.97,764.416,746.97,758.49,2384001,0
2016-11-16,755.2,766.36,750.51,764.48,1443357,0
2016-11-17,766.92,772.7,764.23,771.23,1204735,0
2016-11-18,771.37,775,760,760.54,1511143,0
2016-11-21,762.61,769.7,760.6,769.2,1278480,0
2016-11-22,772.63,776.96,767,768.27,1549195,0
2016-11-23,767.73,768.283,755.25,760.99,1433899,0
2016-11-25,764.26,765,760.52,761.68,561760,0
2016-11-28,760,779.53,759.8,768.24,2077465,0
2016-11-29,771.53,778.5,768.24,770.84,1572748,0
2016-11-30,770.07,772.99,754.83,758.04,2320292,0
2016-12-01,757.44,759.85,737.025,747.92,2968343,0
2016-12-02,744.59,754,743.1,750.5,1424697,0
2016-12-05,757.71,763.9,752.9,762.52,1331968,0
2016-12-06,764.73,768.83,757.34,759.11,1614606,0
2016-12-07,761,771.36,755.8,771.19,1703058,0
2016-12-08,772.48,778.18,767.23,776.4,1337581,0
2016-12-09,780,789.43,779.021,789.29,1757030,0
2016-12-12,785.04,791.25,784.355,789.27,2084246,0
2016-12-13,793.9,804.38,793.34,796.1,2071966,0
2016-12-14,797.4,804,794.01,797.07,1599414,0
2016-12-15,797.34,803,792.92,797.85,1510240,0
2016-12-16,800.4,800.856,790.36,790.8,2042768,0
2016-12-19,790.22,797.66,786.27,794.15,1082046,0
2016-12-20,796.76,798.65,793.27,796.42,912191,0
2016-12-21,795.84,796.676,787.1,794.58,1137261,0
2016-12-22,792.36,793.32,788.58,791.26,904602,0
2016-12-23,790.9,792.74,787.28,789.91,605954,0
2016-12-27,790.68,797.86,787.657,791.55,774577,0
2016-12-28,793.7,794.23,783.2,785.05,970714,0
2016-12-29,783.33,785.93,778.92,782.79,738203,0
2016-12-30,782.75,782.78,770.41,771.82,1769950,0
2017-01-03,778.81,789.63,775.8,786.14,1605446,0
2017-01-04,788.36,791.34,783.16,786.9,1052125,0
2017-01-05,786.08,794.48,785.02,794.03,1114512,0
2017-01-06,795.26,807.9,792.204,806.15,1567821,0
2017-01-09,806.4,809.966,802.83,806.65,1230371,0
2017-01-10,807.86,809.13,803.51,804.8,997730,0
2017-01-11,805,808.15,801.37,807.91,1041244,0
2017-01-12,807.14,807.39,799.17,806.36,1278695,0
2017-01-13,807.48,811.224,806.69,807.88,1067240,0
2017-01-17,807.08,807.14,800.37,804.61,1141577,0
2017-01-18,805.81,806.205,800.99,806.07,1195669,0
2017-01-19,805.12,809.48,801.8,802.175,894921,0
2017-01-20,806.91,806.91,801.69,805.02,1569196,0
2017-01-23,807.25,820.87,803.74,819.31,1811778,0
2017-01-24,822.3,825.9,817.821,823.87,1420133,0
2017-01-25,829.62,835.77,825.06,835.67,1457244,0
2017-01-26,837.81,838,827.01,832.15,2374731,0
2017-01-27,834.71,841.95,820.44,823.31,2867241,0
2017-01-30,814.66,815.84,799.8,802.32,3118289,0
2017-01-31,796.86,801.25,790.52,796.79,2026212,0
2017-02-01,799.68,801.19,791.19,795.695,1973620,0
2017-02-02,793.8,802.7,792,798.53,1416853,0
2017-02-03,802.99,806,800.37,801.49,1463448,0
2017-02-06,799.7,801.67,795.25,801.34,1124955,0
2017-02-07,803.99,810.5,801.78,806.97,1225336,0
2017-02-08,807,811.84,803.19,808.38,1127543,0
2017-02-09,809.51,810.66,804.54,809.56,956998,0
2017-02-10,811.7,815.25,809.78,813.67,1102389,0
2017-02-13,816,820.959,815.49,819.24,1133310,0
2017-02-14,819,823,816,820.39,928985,0
2017-02-15,819.36,823,818.47,818.98,1244773,0
2017-02-16,819.93,824.4,818.98,824.16,1266675,0
2017-02-17,823.02,828.07,821.655,828.07,1386194,0
2017-02-21,828.66,833.45,828.35,831.66,1147909,0
2017-02-22,828.66,833.25,828.64,830.76,901969,0
2017-02-23,830.12,832.46,822.88,831.33,1192820,0
2017-02-24,827.73,829,824.2,828.64,1376546,0
2017-02-27,824.55,830.5,824,829.28,1048782,0
2017-02-28,825.61,828.54,820.2,823.21,1638677,0
2017-03-01,828.85,836.255,827.26,835.24,1412695,0
2017-03-02,833.85,834.51,829.64,830.63,795781,0
2017-03-03,830.56,831.36,825.751,829.08,881685,0
2017-03-06,826.95,828.88,822.4,827.56,954852,0
2017-03-07,827.4,833.41,826.52,831.91,983349,0
2017-03-08,833.51,838.15,831.79,835.37,915520,0
2017-03-09,836,842,834.21,838.68,1230591,0
2017-03-10,843.28,844.91,839.5,843.25,1668733,0
2017-03-13,847.753,848.685,843.25,845.54,1223647,0
2017-03-14,843.64,847.24,840.8,845.62,780198,0
2017-03-15,847.59,848.63,840.77,847.2,1381474,0
2017-03-16,849.03,850.85,846.13,848.78,977560,0
2017-03-17,851.61,853.4,847.11,852.12,1612724,0
2017-03-20,850.01,850.22,845.15,848.4,1231521,0
2017-03-21,851.4,853.5,829.02,830.46,2463484,0
2017-03-22,831.91,835.55,827.18,829.59,1401465,0
2017-03-23,821,822.57,812.257,817.58,3487056,0
2017-03-24,820.08,821.93,808.89,814.43,1942593,0
2017-03-27,806.95,821.63,803.37,819.51,1805933,0
2017-03-28,820.41,825.99,814.027,820.92,1527248,0
2017-03-29,825,832.765,822.38,831.41,1297192,0
2017-03-30,833.5,833.68,829,831.5,1042628,0
2017-03-31,828.97,831.64,827.39,829.6,1205256,0
2017-04-03,829.22,840.85,829.22,838.55,1671503,0
2017-04-04,831.36,835.18,829.036,834.57,1031012,0
2017-04-05,835.51,842.45,830.72,831.41,1509585,0
2017-04-06,832.4,836.39,826.46,827.88,1229645,0
2017-04-07,827.96,828.485,820.513,824.67,1057253,0
2017-04-10,825.39,829.35,823.77,824.73,888715,0
2017-04-11,824.71,827.427,817.02,823.35,1079732,0
2017-04-12,821.93,826.66,821.02,824.32,858986,0
2017-04-13,822.14,826.38,821.44,823.56,955830,0
2017-04-17,825.01,837.75,824.47,837.17,833593,0
2017-04-18,834.22,838.93,832.71,836.82,773214,0
2017-04-19,839.79,842.22,836.29,838.21,936210,0
2017-04-20,841.44,845.2,839.32,841.65,933451,0
2017-04-21,842.88,843.88,840.6,843.19,1256562,0
2017-04-24,851.2,863.45,849.86,862.76,1371831,0
2017-04-25,865,875,862.81,872.3,1671671,0
2017-04-26,874.23,876.05,867.748,871.73,1235967,0
2017-04-27,873.6,875.4,870.38,874.25,2014677,0
2017-04-28,910.66,916.85,905.77,905.96,3276255,0
2017-05-01,901.94,915.68,901.45,912.57,2115701,0
2017-05-02,909.62,920.77,909.453,916.44,1545245,0
2017-05-03,914.86,928.1,912.543,927.04,1498051,0
2017-05-04,926.07,935.93,924.59,931.66,1421984,0
2017-05-05,933.54,934.9,925.2,927.13,1911275,0
2017-05-08,926.12,936.925,925.26,934.3,1329096,0
2017-05-09,936.95,937.5,929.53,932.17,1581337,0
2017-05-10,931.98,932,925.16,928.78,1173901,0
2017-05-11,925.32,932.53,923.03,930.6,835028,0
2017-05-12,931.53,933.44,927.85,932.22,1050377,0
2017-05-15,932.95,938.25,929.34,937.08,1104646,0
2017-05-16,940,943.11,937.58,943,968288,0
2017-05-17,935.67,939.333,918.14,919.62,2357984,0
2017-05-18,921,933.17,918.75,930.24,1596897,0
2017-05-19,931.47,937.755,931,934.01,1389830,0
2017-05-22,935,941.883,935,941.86,1118907,0
2017-05-23,947.92,951.467,942.575,948.82,1269442,0
2017-05-24,952.98,955.09,949.5,954.96,1031483,0
2017-05-25,957.33,972.629,955.47,969.54,1659922,0
2017-05-26,969.7,974.98,965.03,971.47,1251424,0
2017-05-30,970.31,976.2,969.49,975.88,1466288,0
2017-05-31,975.02,979.27,960.18,964.86,2447196,0
2017-06-01,968.95,971.5,960.01,966.95,1410194,0
2017-06-02,969.46,975.6,966,975.6,1747159,0
2017-06-05,976.55,986.91,975.1,983.68,1251915,0
2017-06-06,983.16,988.25,975.14,976.72,1814374,0
2017-06-07,979.65,984.15,975.77,981.08,1447192,0
2017-06-08,982.35,984.57,977.2,983.4,1477184,0
2017-06-09,984.5,984.5,935.63,949.83,3306186,0
2017-06-12,939.56,949.355,915.233,942.9,3762440,0
2017-06-13,951.91,959.98,944.09,953.4,2013077,0
2017-06-14,959.92,961.15,942.25,950.76,1487430,0
2017-06-15,933.97,943.339,924.44,942.31,2065277,0
2017-06-16,940,942.04,931.595,939.78,3061998,0
2017-06-19,949.96,959.99,949.05,957.37,1530467,0
2017-06-20,957.52,961.62,950.01,950.63,1125862,0
2017-06-21,953.64,960.1,950.76,959.45,1202233,0
2017-06-22,958.7,960.72,954.55,957.09,941678,0
2017-06-23,956.83,966,954.2,965.59,1527515,0
2017-06-26,969.9,973.31,950.79,952.27,1596876,0
2017-06-27,942.46,948.29,926.85,928.13,2578143,0
2017-06-28,929,942.75,916,940.49,2719227,0
2017-06-29,929.92,931.26,910.62,917.79,3288129,0
2017-06-30,926.05,926.05,908.31,908.73,2086402,0
2017-07-03,912.18,913.94,894.79,898.11,1710373,0
2017-07-05,901.76,914.51,898.5,911.71,1813319,0
2017-07-06,904.12,914.944,899.7,906.69,1424384,0
2017-07-07,908.85,921.54,908.85,918.59,1603306,0
2017-07-10,921.77,930.38,919.59,928.8,1192091,0
2017-07-11,929.54,931.43,922,930.09,1112531,0
2017-07-12,938.68,946.3,934.47,943.83,1531394,0
2017-07-13,946.29,954.45,943.01,947.159,1294675,0
2017-07-14,952,956.91,948.005,956,1052894,0
2017-07-17,957,960.74,949.241,953.42,1164272,0
2017-07-18,953,968.04,950.6,965.4,1153053,0
2017-07-19,967.84,973.04,964.03,970.89,1223978,0
2017-07-20,975,975.9,961.51,968.15,1621399,0
2017-07-21,962.25,973.23,960.15,972.92,1697398,0
2017-07-24,972.22,986.2,970.77,980.34,3218803,0
2017-07-25,953.81,959.7,945.4,950.7,4658321,0
2017-07-26,954.68,955,942.279,947.8,2082194,0
2017-07-27,951.78,951.78,920,934.09,3129465,0
2017-07-28,929.4,943.83,927.5,941.53,1802451,0
2017-07-31,941.89,943.59,926.04,930.5,1965455,0
2017-08-01,932.38,937.447,929.26,930.83,1234746,0
2017-08-02,928.61,932.6,916.68,930.39,1822424,0
2017-08-03,930.34,932.24,922.24,923.65,1201975,0
2017-08-04,926.64,930.307,923.03,927.96,1081918,0
2017-08-07,929.06,931.7,926.5,929.36,1031721,0
2017-08-08,927.09,935.814,925.61,926.79,1057532,0
2017-08-09,920.61,925.98,917.25,922.9,1191341,0
2017-08-10,917.55,919.26,906.13,907.24,1757389,0
2017-08-11,907.97,917.78,905.58,914.39,1205970,0
2017-08-14,922.53,924.668,918.19,922.67,1063412,0
2017-08-15,924.23,926.55,919.82,922.22,882511,0
2017-08-16,925.29,932.7,923.445,926.96,1005761,0
2017-08-17,925.78,926.86,910.98,910.98,1254503,0
2017-08-18,910.31,915.275,907.154,910.67,1342011,0
2017-08-21,910,913,903.4,906.66,942384,0
2017-08-22,912.72,925.86,911.475,924.69,1166326,0
2017-08-23,921.93,929.93,919.36,927,1088590,0
2017-08-24,928.66,930.84,915.5,921.28,1269905,0
2017-08-25,923.49,925.555,915.5,915.89,1052775,0
2017-08-28,916,919.245,911.87,913.81,1085353,0
2017-08-29,905.1,923.33,905,921.29,1185501,0
2017-08-30,920.05,930.819,919.65,929.57,1301127,0
2017-08-31,931.76,941.98,931.76,939.33,1576875,0
2017-09-01,941.13,942.48,935.15,937.34,947039,0
2017-09-05,933.08,937,921.96,928.45,1346797,0
2017-09-06,930.15,930.915,919.27,927.81,1527274,0
2017-09-07,931.73,936.41,923.62,936.02,1211997,0
2017-09-08,936.49,936.99,924.88,926.5,999166,0
2017-09-11,934.25,938.38,926.92,929.08,1266079,0
2017-09-12,932.59,933.48,923.861,932.07,1134054,0
2017-09-13,930.66,937.25,929.86,935.09,1101219,0
2017-09-14,931.25,932.77,924,925.11,1395543,0
2017-09-15,924.66,926.49,916.36,920.29,2499545,0
2017-09-18,920.01,922.08,910.6,915,1300826,0
2017-09-19,917.42,922.42,912.55,921.81,923253,0
2017-09-20,922.98,933.88,922,931.58,1542266,0
2017-09-21,933,936.53,923.83,932.45,1227066,0
2017-09-22,927.75,934.73,926.48,928.53,1052171,0
2017-09-25,925.45,926.4,909.7,920.97,1855886,0
2017-09-26,923.72,930.82,921.14,924.86,1666749,0
2017-09-27,927.74,949.9,927.74,944.49,2237538,0
2017-09-28,941.36,950.69,940.55,949.5,997202,0
2017-09-29,952,959.786,951.51,959.11,1579728,0
2017-10-02,959.98,962.54,947.84,953.27,1282861,0
2017-10-03,954,958,949.14,957.79,888306,0
2017-10-04,957,960.39,950.69,951.68,951792,0
2017-10-05,955.49,970.91,955.18,969.96,1213368,0
2017-10-06,966.7,979.46,963.36,978.38,1172738,0
2017-10-09,980,985.425,976.11,977,890722,0
2017-10-10,980,981.57,966.08,972.6,968115,0
2017-10-11,973.72,990.71,972.25,989.25,1692880,0
2017-10-12,987.45,994.12,985,987.91,1278363,0
2017-10-13,992,997.21,989,989.68,1169587,0
2017-10-16,992.1,993.907,984,992,910246,0
2017-10-17,990.29,996.44,988.59,992.18,1290157,0
2017-10-18,991.77,996.72,986.975,992.81,1057506,0
2017-10-19,986,988.88,978.39,984.45,1312902,0
2017-10-20,989.44,991,984.58,988.2,1176177,0
2017-10-23,989.52,989.52,966.12,968.45,1478308,0
2017-10-24,970,972.23,961,970.54,1206099,0
2017-10-25,968.37,976.09,960.52,973.33,1210419,0
2017-10-26,980,987.6,972.2,972.56,2031039,0
2017-10-27,1009.11,1048.39,1008.25,1019.27,5165933,0
2017-10-30,1014,1024.97,1007.5,1017.11,2085062,0
2017-10-31,1015.22,1024,1010.42,1016.64,1331391,0
2017-11-01,1017.21,1029.67,1016.95,1025.5,1373444,0
2017-11-02,1021.76,1028.09,1013.01,1025.58,1048970,0
2017-11-03,1022.11,1032.65,1020.31,1032.48,1076350,0
2017-11-06,1028.99,1034.87,1025,1025.9,1124765,0
2017-11-07,1027.27,1033.96,1027.12,1033.33,1112146,0
2017-11-08,1030.52,1043.52,1028.45,1039.85,1088395,0
2017-11-09,1033.99,1033.99,1019.67,1031.05,1244886,0
2017-11-10,1026.46,1030.76,1025.28,1028.07,720674,0
