Date,Open,High,Low,Close,Volume,OpenInt
2011-03-15,30.4,31.5,30.36,31.34,7126571,0
2011-03-16,31.25,31.95,31.12,31.25,6157808,0
2011-03-17,31.54,31.93,31.4,31.91,3332379,0
2011-03-18,32.11,33.08,31.9,33.06,5463348,0
2011-03-21,33.15,33.39,32,32.25,3823474,0
2011-03-22,32.13,32.39,31.39,31.87,3943895,0
2011-03-23,31.7,32.68,31.5,32.68,4216233,0
2011-03-24,32.53,32.95,32.5,32.69,2125551,0
2011-03-25,32.71,33.1,32.58,32.95,3026587,0
2011-03-28,32.87,33.11,32.75,33.04,2110981,0
2011-03-29,33.47,34.01,33.05,33.89,5137253,0
2011-03-30,34.57,34.57,33.93,34.24,3049809,0
2011-03-31,34,34.11,33.66,33.87,1960876,0
2011-04-01,33.89,34.1,33.66,33.74,1822039,0
2011-04-04,33.77,33.87,33.31,33.67,2647964,0
2011-04-05,33.7,34.05,33.25,34.02,3607250,0
2011-04-06,34,34.2,33.24,33.3,2718425,0
2011-04-07,33.28,33.85,32.85,33.66,1947469,0
2011-04-08,33.52,33.99,32.99,33.17,2340014,0
2011-04-11,33.34,33.34,30.79,32.12,15028025,0
2011-04-12,32.11,32.59,31.33,31.53,3848784,0
2011-04-13,32,32.45,31.7,32.06,3969785,0
2011-04-14,31.95,32.5,31.79,32.14,1565889,0
2011-04-15,32.02,32.38,31.89,31.98,3073284,0
2011-04-18,31.56,32.54,30.75,32.08,2911031,0
2011-04-19,33.08,33.1,31.66,31.74,3838184,0
2011-04-20,32,32.19,31.15,31.65,3866027,0
2011-04-21,31.81,31.98,31.27,31.4,1461936,0
2011-04-25,31.58,31.6,31.1,31.4,732637,0
2011-04-26,31.35,32.07,31.16,32,1771397,0
2011-04-27,32.26,33,32.25,32.65,3354452,0
2011-04-28,32.51,32.99,32.25,32.57,1571782,0
2011-04-29,32.5,32.86,32.03,32.8,1233833,0
2011-05-02,32.8,33.79,32.8,33.44,2786222,0
2011-05-03,33.59,33.88,31.94,32.61,3429362,0
2011-05-04,33.1,33.96,32.79,33.55,4518260,0
2011-05-05,33.4,34.74,33.15,34.34,2612938,0
2011-05-06,34.24,34.5,33.89,34.25,1601327,0
2011-05-09,34.35,34.75,34.14,34.49,1996004,0
2011-05-10,34.03,34.86,34,34.59,1475160,0
2011-05-11,34.2,34.79,34.06,34.54,1431728,0
2011-05-12,34.3,34.59,34.12,34.51,814706,0
2011-05-13,34.34,34.77,34.23,34.6,1694184,0
2011-05-16,34.3,34.6,34.05,34.25,1719853,0
2011-05-17,34.21,34.95,34,34.54,3037305,0
2011-05-18,34.4,35.24,34.15,35.07,2070267,0
2011-05-19,34.94,35.23,34.5,35.05,1183894,0
2011-05-20,34.9,35.04,34.15,34.63,2012662,0
2011-05-23,34.4,34.55,34,34.41,2180438,0
2011-05-24,34.53,34.64,34.07,34.49,3081384,0
2011-05-25,34.57,35,34.24,34.68,2539055,0
2011-05-26,34.9,34.91,34.05,34.83,1798281,0
2011-05-27,34.92,35.1,34.41,34.74,1474669,0
2011-05-31,34.99,35.31,34.56,34.89,8113338,0
2011-06-01,35,35.27,34.42,34.77,3049797,0
2011-06-02,34.84,35.05,34.25,34.36,2160044,0
2011-06-03,34,34.15,33.72,34.14,2519008,0
2011-06-06,33.98,34.28,33.06,33.74,2360977,0
2011-06-07,33.79,34.9,33.73,34.52,1896517,0
2011-06-08,34.57,34.99,34.25,34.76,1458308,0
2011-06-09,35.03,35.37,34.58,35.24,1634034,0
2011-06-10,35,35,33.86,33.9,2222630,0
2011-06-13,34.15,34.15,33.25,33.65,1671649,0
2011-06-14,33.8,34.07,33.26,33.54,1846285,0
2011-06-15,33.17,33.52,32.62,33.15,2544669,0
2011-06-16,34.05,34.8,33.5,33.87,5779259,0
2011-06-17,34,34.99,33.95,34.59,3872503,0
2011-06-20,34.72,34.72,34.05,34.23,1461612,0
2011-06-21,34.2,34.36,33.5,33.9,2728101,0
2011-06-22,33.9,34,33.36,33.42,2487424,0
2011-06-23,33.3,33.44,32.28,33.21,3222017,0
2011-06-24,33.31,33.31,32.16,32.25,11475082,0
2011-06-27,32.4,32.71,31.49,32.48,3136953,0
2011-06-28,32.59,33.08,32.58,32.75,2536483,0
2011-06-29,32.98,33.3,32.59,32.76,1405715,0
2011-06-30,32.78,33.39,32.63,33,1479194,0
2011-07-01,33.14,33.5,32.54,33.06,1663110,0
2011-07-05,33.07,33.47,32.98,33.17,957818,0
2011-07-06,33.26,34.17,33.12,33.99,2467427,0
2011-07-07,34.25,34.74,34,34.29,1928512,0
2011-07-08,33.96,34.01,33.29,33.83,874719,0
2011-07-11,33.66,33.66,32.99,33.06,777890,0
2011-07-12,33.05,33.73,32.65,32.8,1075721,0
2011-07-13,32.98,33.67,32.81,33.24,1120040,0
2011-07-14,33.3,33.54,32.98,33.22,1107784,0
2011-07-15,33.27,33.28,32.74,33.22,1116681,0
2011-07-18,33.04,33.07,32.44,32.59,1609431,0
2011-07-19,33.04,33.93,32.87,33.03,2768163,0
2011-07-20,33.2,33.51,32.69,33.25,721634,0
2011-07-21,33.43,34.56,33.43,34.43,1554258,0
2011-07-22,34.32,34.92,34.02,34.61,2101253,0
2011-07-25,30.05,30.8,27.51,27.97,25101167,0
2011-07-26,27.67,28.38,26.96,28.04,7726233,0
2011-07-27,27.96,28.38,27.33,27.37,7519285,0
2011-07-28,27.52,27.9,26.89,27.22,3745220,0
2011-07-29,27.03,27.15,26.5,26.68,4122661,0
2011-08-01,26.96,27.19,23.53,24.94,11984759,0
2011-08-02,25.95,26.09,24.34,24.64,4763039,0
2011-08-03,24.57,24.9,22.71,24.76,8645788,0
2011-08-04,24.63,24.65,22.58,22.9,6588376,0
2011-08-05,23.09,23.25,21.69,21.99,5344888,0
2011-08-08,21.67,21.67,17.25,18.19,10497307,0
2011-08-09,18.34,19.26,17.03,18.35,8246155,0
2011-08-10,17.8,18.96,17.68,18.58,12044326,0
2011-08-11,18.79,19.87,18.75,19.47,7056780,0
2011-08-12,19.52,21.41,18.59,21.22,6144946,0
2011-08-15,21.96,23.55,21.96,22.58,5949748,0
2011-08-16,22.33,22.41,21.52,21.77,2753144,0
2011-08-17,21.95,22.06,20.81,20.99,3437358,0
2011-08-18,20.49,20.7,19.67,19.96,3699803,0
2011-08-19,19.53,20.05,19.06,19.27,1865137,0
2011-08-22,19.77,19.91,18.8,19.06,1311308,0
2011-08-23,19.14,19.6,18.55,19.58,3408793,0
2011-08-24,19.56,20.24,19.09,20.04,2030399,0
2011-08-25,20.24,20.24,18.87,19.06,1532467,0
2011-08-26,19.02,19.6,18.47,19.5,1455909,0
2011-08-29,19.73,20.44,19.64,19.98,2126304,0
2011-08-30,19.93,20,19.61,19.86,1880193,0
2011-08-31,19.89,20.41,19.75,20.03,2863194,0
2011-09-01,20.16,20.62,19.08,19.19,1599133,0
2011-09-02,18.7,19,18.31,18.65,1887770,0
2011-09-06,18.06,18.91,17.87,18.76,2362924,0
2011-09-07,19.1,20.11,18.9,19.84,2327121,0
2011-09-08,19.71,20.15,19.42,19.49,1370967,0
2011-09-09,19.32,19.59,18.28,18.3,2377961,0
2011-09-12,18.09,18.84,17.6,18.4,3584262,0
2011-09-13,18.07,18.07,17.2,17.66,4192435,0
2011-09-14,17.71,19.11,17.6,18.61,7234752,0
2011-09-15,19.96,21,19.93,20.84,7338508,0
2011-09-16,21.26,21.54,20.75,21.23,3972548,0
2011-09-19,20.73,20.74,19.74,19.81,3967672,0
2011-09-20,20,20.19,19.49,19.9,2470346,0
2011-09-21,19.89,20.52,19.75,19.82,4255775,0
2011-09-22,19.03,20.33,19.03,19.92,3843215,0
2011-09-23,19.53,19.84,19.23,19.46,2915531,0
2011-09-26,19.77,20,19.37,19.85,2518321,0
2011-09-27,20.3,20.37,19.75,19.83,1372800,0
2011-09-28,19.88,19.88,19.2,19.2,1466964,0
2011-09-29,19.5,19.94,19.23,19.8,1730055,0
2011-09-30,19.62,20.31,19.47,20.16,4126678,0
2011-10-03,20.09,20.49,18.72,18.81,4123810,0
2011-10-04,18.51,18.68,17.43,18.61,4096760,0
2011-10-05,17.88,18.84,17.7,18.07,4669798,0
2011-10-06,18.11,18.8,17.99,18.27,2032412,0
2011-10-07,18.58,19.02,18.15,18.6,2169230,0
2011-10-10,19.03,19.28,18.82,19.18,1054585,0
2011-10-11,19.19,19.26,18.86,19.1,875663,0
2011-10-12,19.29,20.8,19.11,20.32,4898777,0
2011-10-13,20.12,21.21,19.92,21.13,3378238,0
2011-10-14,21.47,22.16,21.34,22.05,3463523,0
2011-10-17,21.95,22.21,21.46,21.8,1974288,0
2011-10-18,21.92,22.88,21.76,22.7,2975499,0
2011-10-19,22.75,22.86,21.76,21.94,2507399,0
2011-10-20,21.93,22.13,21.11,21.67,3167372,0
2011-10-21,22.1,23.38,22.1,23.31,3662455,0
2011-10-24,23.27,23.55,22.54,22.8,1943447,0
2011-10-25,22.59,22.59,22.1,22.16,1445989,0
2011-10-26,22.52,22.7,21.45,22.34,2247254,0
2011-10-27,22.95,22.95,21.33,22.54,3777902,0
2011-10-28,22.48,23.09,22.26,22.78,2215256,0
2011-10-31,22.68,23.73,22.52,23.45,4239316,0
2011-11-01,22.94,25.64,22.5,23.5,5719594,0
2011-11-02,24.05,24.7,23.31,23.35,4120535,0
2011-11-03,23,23.42,22.52,23.09,3674763,0
2011-11-04,23.23,23.62,22.85,23.51,1343586,0
2011-11-07,23.35,24.61,23.35,24.52,2935950,0
2011-11-08,24.38,25.59,23.9,25.21,6044272,0
2011-11-09,24.32,25.4,24.32,25.02,3704659,0
2011-11-10,25.01,25.98,25.01,25.87,4279309,0
2011-11-11,26.12,26.86,25.95,26.53,4686695,0
2011-11-14,26.4,26.73,26.06,26.53,2890928,0
2011-11-15,26.43,26.76,25.94,26.61,2435327,0
2011-11-16,26.52,26.75,25.46,25.52,2462482,0
2011-11-17,25.41,25.78,24.72,25.05,3054255,0
2011-11-18,25.09,25.69,24.63,25.2,3779433,0
2011-11-21,24.68,25.5,24.68,25.04,2041607,0
2011-11-22,24.93,25.02,23.79,23.95,2668731,0
2011-11-23,23.73,24.01,23.22,23.58,2631006,0
2011-11-25,23.59,23.99,23.41,23.46,258763,0
2011-11-28,23.86,24.36,23.61,23.77,1704934,0
2011-11-29,23.9,24.24,23.42,24.05,1698440,0
2011-11-30,24.68,24.73,23.91,24.38,3441391,0
2011-12-01,24.29,24.57,24.05,24.19,1495606,0
2011-12-02,24.02,24.47,21.55,22.45,8681337,0
2011-12-05,23.74,24,23.37,23.65,4116409,0
2011-12-06,23.65,24.03,23,23.24,3034332,0
2011-12-07,23.06,23.19,22.43,22.67,2697221,0
2011-12-08,22.53,22.55,21.13,21.45,2941457,0
2011-12-09,21.51,21.73,21.17,21.18,1562124,0
2011-12-12,21.08,21.28,20.34,20.66,2690267,0
2011-12-13,20.68,21.24,20.13,20.22,2385353,0
2011-12-14,20.16,20.77,19.86,20.6,4290408,0
2011-12-15,20.63,21.28,20.53,21.14,3124216,0
2011-12-16,21.42,21.9,21.2,21.57,6189115,0
2011-12-19,21.67,21.9,21.14,21.23,1709626,0
2011-12-20,21.48,21.8,20.94,21.06,2592247,0
2011-12-21,21.07,21.98,21.07,21.9,1678732,0
2011-12-22,21.91,22.22,21.69,21.88,1272532,0
2011-12-23,21.8,21.91,21.41,21.46,1161506,0
2011-12-27,21.55,21.69,21.05,21.38,981690,0
2011-12-28,21.4,21.44,20.82,20.91,1201799,0
2011-12-29,20.93,21.39,20.85,21.27,781247,0
2011-12-30,21.22,22.35,21.22,22.03,1972403,0
2012-01-03,21.98,22.13,21.27,21.64,1943414,0
2012-01-04,21.5,21.5,20.7,20.8,2927039,0
2012-01-05,20.65,21.57,20.65,21.29,1959212,0
2012-01-06,21.3,22.64,21.3,22.34,3020108,0
2012-01-09,22.15,22.68,21.59,21.65,1920518,0
2012-01-10,21.98,22.5,20.33,22.46,5678443,0
2012-01-11,22.29,23.95,22.19,23.8,5801331,0
2012-01-12,23.95,24.1,22.89,23.32,4220721,0
2012-01-13,23.32,24.1,23.17,23.9,2466263,0
2012-01-17,23.92,24.18,23.56,24.02,1640922,0
2012-01-18,24.02,24.54,23.84,24.26,2147162,0
2012-01-19,24.37,24.8,24.16,24.51,2033138,0
2012-01-20,24.46,24.59,24.15,24.5,1470762,0
2012-01-23,24.43,24.8,24.43,24.64,1551249,0
2012-01-24,24.6,26.16,24.47,26.06,6702100,0
2012-01-25,26.12,27.03,25.89,27,5779456,0
2012-01-26,26.55,26.87,26.18,26.36,1779378,0
2012-01-27,26.23,26.26,25.71,25.72,2851853,0
2012-01-30,25.65,25.82,24.72,24.85,2473337,0
2012-01-31,25.13,25.45,24.28,24.44,3677459,0
2012-02-01,24.83,25.25,24.4,24.97,3174462,0
2012-02-02,25.07,25.31,24.78,25.27,2187588,0
2012-02-03,25.74,26.5,25.26,26.46,4523959,0
2012-02-06,28.86,28.99,27.43,28.4,11567719,0
2012-02-07,28.51,29.3,28.48,28.82,6231549,0
2012-02-08,28.91,29.3,28.45,28.97,4131333,0
2012-02-09,29,29,27.41,27.8,6654548,0
2012-02-10,27.8,28.2,27.53,27.83,5351334,0
2012-02-13,28.13,28.2,26.43,27.31,5519842,0
2012-02-14,25.21,25.46,24.99,25.09,2461936,0
2012-02-15,25.23,25.36,24.66,24.84,2673722,0
2012-02-16,25,25.98,24.82,25.94,3320490,0
2012-02-17,25.83,26,24.91,25.08,2057995,0
2012-02-21,25.18,25.47,25,25.17,978469,0
2012-02-22,25.16,25.75,25.11,25.6,2004169,0
2012-02-23,26.08,26.3,25.83,26.07,1886486,0
2012-02-24,26.11,26.83,25.94,26.74,2369038,0
2012-02-27,26.56,27.2,26.5,26.98,2401415,0
2012-02-28,26.67,27.1,26.59,26.93,1866552,0
2012-02-29,26.96,27.37,26.36,26.67,2453392,0
2012-03-01,26.75,26.85,25.89,26.25,1971186,0
2012-03-02,26.1,26.19,25.87,25.91,1678358,0
2012-03-05,25.87,26.12,25.56,25.88,1457012,0
2012-03-06,25.54,25.76,24.99,25.16,2591597,0
2012-03-07,25.18,25.79,25.18,25.39,1226673,0
2012-03-08,25.56,25.72,25.23,25.28,1070700,0
2012-03-09,25.43,25.71,25.27,25.62,2146553,0
2012-03-12,25.53,25.53,24.66,25.02,2413279,0
2012-03-13,25.18,25.25,24.75,25.25,2247089,0
2012-03-14,25.21,25.96,25.15,25.76,1793973,0
2012-03-15,25.82,25.9,25.17,25.42,2605228,0
2012-03-16,25.48,25.58,25.11,25.44,2207222,0
2012-03-19,25.32,25.46,25.05,25.16,1051088,0
2012-03-20,25,25.13,24.13,24.67,2277622,0
2012-03-21,24.72,25.21,24.57,25.02,1388975,0
2012-03-22,24.82,25.06,24.65,24.78,873051,0
2012-03-23,24.95,25.25,24.72,25.05,5130346,0
2012-03-26,25.21,25.82,25.16,25.31,2652528,0
2012-03-27,25.3,25.4,24.15,24.28,6268316,0
2012-03-28,24.4,24.7,23.65,23.96,5627980,0
2012-03-29,23.76,24.45,22.94,23.89,6243091,0
2012-03-30,23.92,25,23.87,24.74,3719315,0
2012-04-02,24.7,26.1,24.61,25.98,4602819,0
2012-04-03,26.02,27.34,25.95,26.92,6027001,0
2012-04-04,26.67,26.87,26.4,26.86,3967037,0
2012-04-05,26.6,27.09,26.59,26.9,3659096,0
2012-04-09,26.79,26.89,26.14,26.85,3000268,0
2012-04-10,26.85,27,26.21,26.35,4903944,0
2012-04-11,26.57,26.88,26.57,26.73,6764366,0
2012-04-12,27.5,28.17,26.87,27.57,8664202,0
2012-04-13,27.46,27.53,26.86,27,4824268,0
2012-04-16,27.04,27.32,26.89,27.18,1637790,0
2012-04-17,27.27,28.02,27.18,27.61,1895870,0
2012-04-18,27.49,27.89,27.23,27.49,2353312,0
2012-04-19,27.6,27.88,27.33,27.6,2581887,0
2012-04-20,27.6,27.74,26.95,26.98,1971150,0
2012-04-23,26.72,26.78,25.96,26.26,2074481,0
2012-04-24,26.28,27,26.01,26.86,1655950,0
2012-04-25,26.91,27.24,26.82,27.05,3655543,0
2012-04-26,26.74,27.57,26.49,27.3,1613937,0
2012-04-27,27.37,27.41,26.88,27.23,1446260,0
2012-04-30,27.38,27.45,26.68,26.92,1685989,0
2012-05-01,27.02,27.9,26.94,27.56,2086206,0
2012-05-02,27.36,27.59,26.98,26.99,2466623,0
2012-05-03,27.04,27.68,26.6,26.76,4675561,0
2012-05-04,26.96,27,25.85,26.69,2354329,0
2012-05-07,26.57,26.61,25.96,26.26,1070002,0
2012-05-08,25.97,26.71,25.97,26.6,2473385,0
2012-05-09,26.3,26.6,26.05,26.44,1682763,0
2012-05-10,26.49,26.69,26.23,26.27,905973,0
2012-05-11,26.12,26.75,26.03,26.25,1057361,0
2012-05-14,26.09,26.29,25.89,25.89,1742120,0
2012-05-15,25.79,26.14,25.7,25.72,1627696,0
2012-05-16,25.93,26.09,25.33,25.37,2523489,0
2012-05-17,25.47,26,25.16,25.44,1525885,0
2012-05-18,25.45,25.6,24.4,24.63,2144376,0
2012-05-21,24.59,25.99,24.33,25.85,2427787,0
2012-05-22,25.85,26.54,25.83,26.07,3252223,0
2012-05-23,25.97,26.18,25.38,26,1607083,0
2012-05-24,26.11,26.67,25.56,26.1,2247486,0
2012-05-25,26.09,26.26,25.83,26.02,2131538,0
2012-05-29,26.29,26.54,26.21,26.35,1534532,0
2012-05-30,26.2,26.2,25.85,26,1619015,0
2012-05-31,25.92,26.1,25.19,25.99,1912268,0
2012-06-01,25.49,25.65,24.3,24.74,2741176,0
2012-06-04,24.87,24.92,24.16,24.4,1649865,0
2012-06-05,24.32,25.23,24.09,25.03,1854627,0
2012-06-06,25.15,25.88,25.03,25.77,2344238,0
2012-06-07,25.89,25.94,25.38,25.45,1518496,0
2012-06-08,25.36,26.29,25.2,25.75,1678659,0
2012-06-11,26.41,26.63,25.99,26.09,2953988,0
2012-06-12,26.35,26.5,26.09,26.2,3231962,0
2012-06-13,26.14,26.41,26.06,26.22,3652810,0
2012-06-14,26.38,26.59,26.22,26.4,3527482,0
2012-06-15,26.38,26.8,26.09,26.73,5242783,0
2012-06-18,26.35,27.15,26.35,26.87,1577793,0
2012-06-19,27,27.38,26.64,27.15,2363394,0
2012-06-20,27.28,27.76,27.06,27.23,3839855,0
2012-06-21,27.27,27.27,26.28,26.53,3424668,0
2012-06-22,26.57,26.93,26.23,26.25,8794470,0
2012-06-25,26.24,26.39,25.43,25.61,5598408,0
2012-06-26,25.63,26.33,25.39,26.19,2119350,0
2012-06-27,26.15,26.9,26.11,26.61,1717203,0
2012-06-28,26.55,29.75,26.55,29.47,20119552,0
2012-06-29,29.79,31.39,29.79,30.43,8294762,0
2012-07-02,30.44,30.5,28.99,29.99,3461328,0
2012-07-03,29.47,29.99,29.39,29.5,1975888,0
2012-07-05,29.37,29.56,28.31,28.74,3811292,0
2012-07-06,28.34,28.6,28.12,28.41,2174258,0
2012-07-09,28.51,28.79,27.52,28.15,3627385,0
2012-07-10,28.26,28.52,27.75,28.03,3311120,0
2012-07-11,28.08,28.25,27.54,27.91,3401499,0
2012-07-12,27.69,27.93,27.43,27.83,3406886,0
2012-07-13,27.95,28.25,27.77,28.16,5503093,0
2012-07-16,28.04,28.23,27.23,27.77,2252900,0
2012-07-17,27.86,28.25,27.59,28.13,2143443,0
2012-07-18,27.89,28.72,27.72,28.6,3214990,0
2012-07-19,28.63,28.81,27.72,27.79,1989378,0
2012-07-20,27.71,27.81,27.4,27.52,1608350,0
2012-07-23,26.97,27.15,26.35,27.02,1466489,0
2012-07-24,27.08,27.17,26.51,26.76,2149395,0
2012-07-25,26.89,27.25,26.72,27.16,2332470,0
2012-07-26,27.5,27.54,25.99,26.9,4275276,0
2012-07-27,27.01,27.44,26.77,27.31,1517372,0
2012-07-30,27.25,27.68,26.85,27.14,1182371,0
2012-07-31,27.11,27.14,26.32,26.48,2355378,0
2012-08-01,26.64,26.99,26.18,26.24,1553328,0
2012-08-02,26.23,26.75,26.1,26.44,1563488,0
2012-08-03,26.83,26.95,26.17,26.6,2093318,0
2012-08-06,26.18,26.25,23.91,25.55,10562952,0
2012-08-07,26.26,27.59,26.25,26.89,3625575,0
2012-08-08,26.71,27.38,26.69,27.25,2286101,0
2012-08-09,27.26,27.8,27.1,27.41,1801480,0
2012-08-10,27.12,27.3,26.99,27.21,1593181,0
2012-08-13,27.17,27.46,26.94,27.09,1526283,0
2012-08-14,27.26,27.49,26.76,27.19,2132738,0
2012-08-15,27.29,27.33,26.97,27.27,2387894,0
2012-08-16,27.32,28.28,27.23,28.11,2282333,0
2012-08-17,28.21,29.27,28,29.01,2604774,0
2012-08-20,28.84,29.41,28.84,29.04,1904688,0
2012-08-21,29.1,29.15,28.5,28.6,1372246,0
2012-08-22,28.51,28.66,28.24,28.3,979286,0
2012-08-23,28.3,28.32,27.87,28.13,1163671,0
2012-08-24,28.02,28.31,27.92,28.12,1221344,0
2012-08-27,28.19,28.43,27.99,28.36,1742512,0
2012-08-28,28.36,28.54,28.15,28.35,1039313,0
2012-08-29,28.33,28.47,28.21,28.32,1103067,0
2012-08-30,28.13,28.59,28.08,28.51,1346556,0
2012-08-31,28.57,28.87,28.44,28.55,1304185,0
2012-09-04,28.73,28.83,28.32,28.54,1283206,0
2012-09-05,28.6,28.93,28.44,28.73,1492147,0
2012-09-06,28.82,29.67,28.82,29.34,2538195,0
2012-09-07,29.4,29.65,29.12,29.31,1309847,0
2012-09-10,29.25,29.35,28.99,29.2,1098551,0
2012-09-11,29.18,29.29,28.9,28.93,939143,0
2012-09-12,29.02,29.31,29,29.16,1716693,0
2012-09-13,29.12,30.35,29.12,30.3,2705006,0
2012-09-14,30.37,31.83,30.22,31.16,2967454,0
2012-09-17,31.16,31.97,30.77,31.84,1939800,0
2012-09-18,31.69,33.29,31.62,32.67,4804487,0
2012-09-19,32.67,32.9,32.43,32.75,2534495,0
2012-09-20,32.52,32.7,32.4,32.51,1517106,0
2012-09-21,32.7,32.75,32.56,32.56,2007167,0
2012-09-24,32.36,32.54,32.15,32.2,1960953,0
2012-09-25,32.24,32.43,31.82,31.84,1393521,0
2012-09-26,31.83,32.2,31.21,31.97,2267123,0
2012-09-27,32.08,33.25,32.07,33.05,2825755,0
2012-09-28,32.78,33.55,32.78,33.25,3565408,0
2012-10-01,33.24,34.32,32.97,33.75,2635615,0
2012-10-02,33.73,34.27,32.96,33.26,2375304,0
2012-10-03,33.39,33.39,32.72,32.88,2836719,0
2012-10-04,31.51,32.66,30.21,32.18,3999214,0
2012-10-05,32.48,32.95,31.77,31.96,1890308,0
2012-10-08,32.04,32.1,31.22,31.32,3822923,0
2012-10-09,31.36,31.46,29.94,30.73,2972318,0
2012-10-10,30.73,30.8,30.09,30.4,2497577,0
2012-10-11,31.09,31.56,30.71,30.99,3291650,0
2012-10-12,31,31.14,30.77,30.92,1789807,0
2012-10-15,31.03,31.91,31,31.8,3604327,0
2012-10-16,32.75,32.77,30.64,30.85,6533429,0
2012-10-17,31.23,31.77,30.6,30.76,3124445,0
2012-10-18,30.83,30.93,30.51,30.78,1969872,0
2012-10-19,30.65,30.79,29.86,30.05,1839389,0
2012-10-22,29.91,30.76,29.83,30.75,1555618,0
2012-10-23,30.27,30.3,29.6,29.64,2659808,0
2012-10-24,30.13,30.99,29.91,30.62,9617688,0
2012-10-25,30.75,31.48,30.75,31.26,3430566,0
2012-10-26,31.22,31.58,30.51,31.53,3861701,0
2012-10-31,29.63,29.65,28.4,28.41,3180020,0
2012-11-01,28,30.19,27.92,30.01,3730593,0
2012-11-02,30.35,30.86,30,30.67,3003636,0
2012-11-05,30.6,32.77,30.55,32.23,7700266,0
2012-11-06,32.2,32.25,30.54,30.93,7165505,0
2012-11-07,33.57,34.16,32.43,33.85,20485802,0
2012-11-08,33.88,33.89,31.96,32.26,7238048,0
2012-11-09,32.35,32.88,31.59,32.62,5733409,0
2012-11-12,32.53,32.99,32.08,32.52,2401363,0
2012-11-13,32.38,32.44,31.54,31.69,3823919,0
2012-11-14,31.66,31.74,29.93,30.37,5016273,0
2012-11-15,30.31,30.33,29.67,29.92,3206152,0
2012-11-16,30.1,30.86,30.07,30.5,3107500,0
2012-11-19,30.97,31.56,30.9,31.49,2751856,0
2012-11-20,31.52,31.54,31.21,31.36,2875663,0
2012-11-21,31.47,31.59,31.16,31.36,2261581,0
2012-11-23,31.5,31.71,31.34,31.46,1010667,0
2012-11-26,31.21,31.4,30.64,30.96,2093066,0
2012-11-27,30.95,31.06,30.41,30.75,2677613,0
2012-11-28,30.47,30.74,30.21,30.7,1925422,0
2012-11-29,30.9,32.07,30.86,31.74,4065446,0
2012-11-30,31.46,31.95,31.46,31.75,2925845,0
2012-12-03,32.7,32.9,31.93,32.21,3740363,0
2012-12-04,32.26,32.49,31.98,32.01,2501764,0
2012-12-05,32.05,32.59,31.83,32.4,1699742,0
2012-12-06,32.34,33.4,32.15,33.22,3297331,0
2012-12-07,33.39,34.03,33.34,33.76,4199527,0
2012-12-10,33.67,33.98,33.5,33.87,3559258,0
2012-12-11,32.75,33.15,32.52,32.98,13136581,0
2012-12-12,33.03,33.1,32.75,32.91,8211372,0
2012-12-13,31.34,31.35,30.33,30.85,6224224,0
2012-12-14,30.93,31.35,30.62,30.75,4751982,0
2012-12-17,30.93,31.3,30.55,31.21,9013742,0
2012-12-18,31.56,32.14,31.37,31.76,8758242,0
2012-12-19,31.83,32,31.38,31.71,6596340,0
2012-12-20,31.67,31.75,31,31.17,3838719,0
2012-12-21,30.51,31.31,30.15,31.14,3221610,0
2012-12-24,31.14,31.38,30.86,31.01,839212,0
2012-12-26,31,31,30.36,30.44,1673019,0
2012-12-27,30.54,30.64,30.29,30.6,1786139,0
2012-12-28,30.87,31.75,30.11,30.14,5990939,0
2012-12-31,30.15,30.59,29.86,30.17,5035357,0
2013-01-02,30.65,31.35,30.65,31.3,4839353,0
2013-01-03,30.93,31.85,30.87,31.65,3256865,0
2013-01-04,31.65,32.32,31.61,31.94,3483259,0
2013-01-07,31.98,32.33,31.87,32.32,2448622,0
2013-01-08,32.28,32.5,31.64,31.7,2362638,0
2013-01-09,31.86,33.16,31.66,33.05,4383626,0
2013-01-10,33.09,33.23,32.81,33.17,2703877,0
2013-01-11,33.12,33.81,33.08,33.2,2609734,0
2013-01-14,32.95,34.1,32.95,33.85,3905877,0
2013-01-15,33.69,35.17,33.68,34.99,5891029,0
2013-01-16,34.91,35.23,34.48,35.18,3931140,0
2013-01-17,35.46,36.71,35.26,36.54,6543748,0
2013-01-18,36.5,37.23,36.42,36.95,3129674,0
2013-01-22,36.99,38.07,36.83,38,3931295,0
2013-01-23,37.82,37.85,36.48,37.56,5343855,0
2013-01-24,37.68,37.94,37.27,37.73,2591232,0
2013-01-25,37.84,37.99,37.73,37.74,3911323,0
2013-01-28,37.7,37.7,36.99,37.38,4148344,0
2013-01-29,37.38,37.58,36.36,36.66,6906407,0
2013-01-30,36.56,38.14,36.46,38.07,5116682,0
2013-01-31,37.78,38,37.58,37.65,1788119,0
2013-02-01,38.29,38.46,37.74,38.22,2636980,0
2013-02-04,38.02,38.47,37.43,37.61,3206445,0
2013-02-05,37.05,39.6,36.54,37.51,6927448,0
2013-02-06,37.41,37.81,37.09,37.18,3206895,0
2013-02-07,37.3,37.5,36.82,37.07,3715943,0
2013-02-08,37.3,37.49,37.16,37.22,1868471,0
2013-02-11,37.17,37.67,36.62,36.66,3517147,0
2013-02-12,36.12,36.53,35.85,36.45,22098186,0
2013-02-13,36.93,37.19,36.35,36.89,7186748,0
2013-02-14,36.74,37.11,36.73,36.83,2861808,0
2013-02-15,36.8,36.98,36.1,36.28,2784912,0
2013-02-19,36.28,36.51,35.63,36.41,5254918,0
2013-02-20,36.32,36.36,35.29,35.41,5443917,0
2013-02-21,35.5,35.98,35.15,35.79,6301155,0
2013-02-22,35.81,35.97,35.62,35.76,2357513,0
2013-02-25,35.84,36.05,35.17,35.21,3179958,0
2013-02-26,35.21,35.8,34.9,35.64,3710445,0
2013-02-27,35.51,36.86,35.39,36.68,11416934,0
2013-02-28,36.6,37.65,36.53,37.09,8893918,0
2013-03-01,37,37.5,36.58,36.96,3892715,0
2013-03-04,36.73,37.27,36.28,36.65,5424085,0
2013-03-05,36.77,37.22,36.77,36.94,6739920,0
2013-03-06,37,37.24,36.8,36.91,2972500,0
2013-03-07,36.85,37.46,36.85,37.04,4086532,0
2013-03-08,37.1,37.5,37.09,37.25,6148252,0
2013-03-11,37.25,38.12,37.25,37.79,4089104,0
2013-03-12,37.77,38.27,37.77,38.02,2953942,0
2013-03-13,37.99,38.41,37.94,38.28,3216200,0
2013-03-14,38.45,38.79,38.27,38.45,4670294,0
2013-03-15,38.43,38.51,37.8,37.92,5929386,0
2013-03-18,37.73,37.89,37.38,37.78,2789491,0
2013-03-19,38.04,38.44,37.93,38.27,4119441,0
2013-03-20,38.5,38.86,38.29,38.56,2378054,0
2013-03-21,38.3,38.83,38.09,38.56,2245243,0
2013-03-22,38.76,39.77,38.7,39.31,3202526,0
2013-03-25,39.32,39.96,39.25,39.4,2710331,0
2013-03-26,39.49,40.25,39.49,40.19,3183747,0
2013-03-27,40.13,40.65,39.72,40.43,2395531,0
2013-03-28,40.43,40.92,40.42,40.63,3416107,0
2013-04-01,40.5,41.2,40.21,40.72,2679972,0
2013-04-02,41.4,41.5,39.11,39.86,6662175,0
2013-04-03,39.8,39.8,37.67,37.91,7316096,0
2013-04-04,37.76,37.86,36.53,37.69,9091530,0
2013-04-05,37.28,38.14,37.09,37.48,4231959,0
2013-04-08,37.5,37.79,37.12,37.7,1248769,0
2013-04-09,37.7,38.08,37.15,37.63,3932680,0
2013-04-10,36.4,37,35.85,36.67,9024856,0
2013-04-11,36.69,38.52,36.42,38.43,5766936,0
2013-04-12,38.17,38.69,38.03,38.32,2445637,0
2013-04-15,38.06,38.5,36.3,36.72,4647277,0
2013-04-16,35.59,37.88,35.55,37.87,8599957,0
2013-04-17,37.55,37.81,36.65,37.54,3631844,0
2013-04-18,37.66,37.66,36.64,36.92,2129591,0
2013-04-19,37.23,37.97,36.95,37.66,1629870,0
2013-04-22,37.69,37.98,36.81,37.72,2405540,0
2013-04-23,37.73,38.08,37.44,37.86,2549864,0
2013-04-24,37.92,38.49,37.29,38.16,4710575,0
2013-04-25,37.98,38.3,37.45,37.94,5820052,0
2013-04-26,38.17,38.55,37.79,38.25,3672460,0
2013-04-29,40.5,41.83,40.11,40.37,8188303,0
2013-04-30,40.26,40.85,39.56,39.89,4421485,0
2013-05-01,39.75,40.08,39.22,39.49,3833511,0
2013-05-02,39.5,40.94,38.56,40.47,4844919,0
2013-05-03,40.67,41.53,40.35,41,4751482,0
2013-05-06,41.07,41.8,40.79,41.4,2701789,0
2013-05-07,41.41,41.56,41.08,41.18,2232185,0
2013-05-08,40.65,41.01,39.98,40.44,3210663,0
2013-05-09,40.5,40.71,39.81,40.34,3413208,0
2013-05-10,40.28,41.09,40.16,40.73,1768926,0
2013-05-13,40.46,40.94,40.45,40.69,1433618,0
2013-05-14,40.79,41.06,40.6,40.81,1294133,0
2013-05-15,40.3,40.62,39.72,40.2,2765087,0
2013-05-16,40.14,40.21,39.44,39.49,1937713,0
2013-05-17,39.55,39.61,38.71,39.09,4599725,0
2013-05-20,38.98,39.06,37.37,38.2,6895914,0
2013-05-21,38.25,38.44,37.56,37.66,4303414,0
2013-05-22,37.44,38.5,36.92,37.29,5321758,0
2013-05-23,37.04,38.04,36.67,37.9,3289423,0
2013-05-24,37.71,37.84,37.38,37.53,1453292,0
2013-05-28,37.96,38.68,37.72,38.31,1945953,0
2013-05-29,38.1,38.13,37.49,38.03,1977653,0
2013-05-30,38.14,39.2,38.11,38.82,2787175,0
2013-05-31,38.78,39.67,38.53,39.06,2975948,0
2013-06-03,39.13,39.41,38.42,39.28,2369767,0
2013-06-04,39.2,39.75,38.75,39.02,2791574,0
2013-06-05,38.75,38.9,37.87,38.11,4227608,0
2013-06-06,38.26,38.8,37.88,38.4,4426984,0
2013-06-07,38.62,39.8,38.48,39.6,3024482,0
2013-06-10,39.6,40.48,39.52,40.24,3368153,0
2013-06-11,39.78,40.33,39.54,39.73,2670369,0
2013-06-12,40.24,40.29,39.13,39.53,3204353,0
2013-06-13,39.42,40.44,39.21,40.29,2920393,0
2013-06-14,40.25,40.32,39.81,39.9,1637251,0
2013-06-17,40.27,40.27,38.69,39.26,4547899,0
2013-06-18,39.21,39.28,38.74,38.83,3634399,0
2013-06-19,38.83,39.1,37.9,38.75,6374380,0
2013-06-20,38.27,38.49,37.13,37.68,5774063,0
2013-06-21,37.82,37.92,36.38,37.44,4373792,0
2013-06-24,37.13,37.84,35.98,36.6,4816439,0
2013-06-25,36.76,37.22,36.44,36.62,2091585,0
2013-06-26,36.75,37.24,36.13,36.52,2703161,0
2013-06-27,36.55,36.96,36.08,36.39,7830587,0
2013-06-28,36.23,36.47,35.4,36.06,16050877,0
2013-07-01,36.41,37.19,36.26,36.94,4618094,0
2013-07-02,36.97,37.19,36.48,36.91,3032863,0
2013-07-03,35.78,36.2,35.2,35.49,6752550,0
2013-07-05,35.64,36.07,35.45,35.86,3540943,0
2013-07-08,36.08,36.53,35.8,36.45,2696369,0
2013-07-09,36.74,37.14,36.03,36.87,3586128,0
2013-07-10,36.97,37.39,36.67,37.27,2534205,0
2013-07-11,37.52,37.66,36.99,37.24,2710784,0
2013-07-12,37.33,37.64,37.14,37.62,2324852,0
2013-07-15,37.9,37.9,36.97,37.21,2701155,0
2013-07-16,38.5,39.25,38.17,38.86,10198043,0
2013-07-17,39.07,39.07,38.37,38.49,4036294,0
2013-07-18,38.45,39.24,38.45,39.16,4280883,0
2013-07-19,38.69,39.2,38.28,38.63,4880340,0
2013-07-22,38.53,39.34,38.29,39.22,2301541,0
2013-07-23,39.21,39.28,38.61,39.1,2244870,0
2013-07-24,39.1,39.23,38.66,38.76,1463706,0
2013-07-25,38.54,38.7,38.44,38.68,1292433,0
2013-07-26,38.71,39.9,38.68,39.74,2830848,0
2013-07-29,39.7,40.13,39.01,39.05,1955338,0
2013-07-30,39.25,39.29,38.08,39.09,3886769,0
2013-07-31,39.11,39.21,38.84,39,3362726,0
2013-08-01,39,39.96,38.4,39.08,4310421,0
2013-08-02,39,39.28,38.87,39.04,2318712,0
2013-08-05,39.04,39.74,38.98,39.56,1848442,0
2013-08-06,39.52,39.52,38.08,38.33,3576696,0
2013-08-07,38.18,38.42,37.8,38.06,2098754,0
2013-08-08,38.2,38.81,38.19,38.53,2134683,0
2013-08-09,38.58,39.2,38.53,39.01,2298408,0
2013-08-12,39.02,39.12,38.56,38.77,1302978,0
2013-08-13,38.88,39.09,38.36,38.63,2109837,0
2013-08-14,38.82,39.5,38.71,39.12,2620904,0
2013-08-15,38.63,38.83,37.98,38.41,2304460,0
2013-08-16,38.42,38.45,37.8,37.9,1926498,0
2013-08-19,37.96,38.38,37.75,38.05,2351893,0
2013-08-20,38.1,38.78,38,38.58,1957818,0
2013-08-21,38.51,38.76,38.1,38.26,2558886,0
2013-08-22,38.43,38.99,38.23,38.5,1307578,0
2013-08-23,38.5,38.51,38.04,38.26,2652212,0
2013-08-26,38.33,39.64,38.21,39.38,2658921,0
2013-08-27,38.79,39.12,38.39,38.5,2855508,0
2013-08-28,38.5,39,38.41,38.57,2032175,0
2013-08-29,38.47,39.11,38.47,38.75,1317518,0
2013-08-30,38.71,38.87,37.99,38.19,2078993,0
2013-09-03,38.31,38.87,38.31,38.68,2128940,0
2013-09-04,38.75,38.75,38.4,38.51,1320031,0
2013-09-05,38.44,38.92,38.44,38.69,5440818,0
2013-09-06,38.78,39.89,38.49,39.52,2394333,0
2013-09-09,39.51,39.55,38.43,38.84,4034296,0
2013-09-10,39.03,39.54,39.02,39.34,2707826,0
2013-09-11,39.35,39.83,39.35,39.7,1760396,0
2013-09-12,39.67,39.91,38.95,39.74,3206301,0
2013-09-13,39.86,40.58,39.75,40.29,2843501,0
2013-09-16,40.73,41.57,40.7,41.1,2959728,0
2013-09-17,41.04,41.32,40.62,41.31,1912233,0
2013-09-18,41.5,42.75,41.36,42.75,6365828,0
2013-09-19,42.75,43.11,42.29,42.34,3375953,0
2013-09-20,42.34,42.5,41.8,42.16,3708023,0
2013-09-23,42.18,42.18,41.5,42.01,2102510,0
2013-09-24,41.87,42.05,41.3,41.45,3865322,0
2013-09-25,41.78,42.13,41.56,42.03,2566742,0
2013-09-26,42.21,42.56,42.06,42.37,1818984,0
2013-09-27,42.07,42.57,41.91,42.07,2767506,0
2013-09-30,41.96,43,41.77,42.75,3834216,0
2013-10-01,42.81,44.61,42.6,44.6,7655701,0
2013-10-02,44.53,45.46,44.27,45.34,7025037,0
2013-10-03,45.29,47.07,45.29,45.94,8183530,0
2013-10-04,46,46.6,45.76,46.1,3778933,0
2013-10-07,44.79,46.51,44.79,46.26,3173360,0
2013-10-08,46.54,46.7,45.71,45.81,4683112,0
2013-10-09,45.92,46.69,45.8,46.01,4015032,0
2013-10-10,46.3,46.75,45.54,45.65,4319908,0
2013-10-11,45.68,46.82,45.67,46.56,3005781,0
2013-10-14,46.2,46.45,45.3,46.33,2444450,0
2013-10-15,46.39,46.44,45.52,45.9,1690832,0
2013-10-16,46.06,46.31,45.57,46.22,1655523,0
2013-10-17,46.03,47.47,46.03,47.38,2053666,0
2013-10-18,49.19,49.52,47.6,48.54,7156062,0
2013-10-21,48.54,48.75,47.43,47.53,2017468,0
2013-10-22,47.67,48.03,46.97,47,3499200,0
2013-10-23,46.82,46.95,46.24,46.77,2062219,0
2013-10-24,46.7,46.91,45.35,45.8,5327352,0
2013-10-25,45.68,47.19,45.68,46.92,3399404,0
2013-10-28,46.74,47.49,46.64,47.02,1659557,0
2013-10-29,46.91,47.62,46.5,47.34,2353916,0
2013-10-30,46.95,47,46.4,46.67,9637377,0
2013-10-31,46.69,47.45,46.67,47.14,5919700,0
2013-11-01,47.36,47.68,46.67,47.31,3511017,0
2013-11-04,47.31,47.74,47.18,47.74,2842134,0
2013-11-05,47.16,47.74,45.86,46.45,4675857,0
2013-11-06,46.83,47.1,45.05,45.3,5171385,0
2013-11-07,45.48,45.5,43.87,44.24,6181675,0
2013-11-08,44.45,45.15,44.17,45.13,4251371,0
2013-11-11,45.15,45.69,44.9,45.5,2282802,0
2013-11-12,45.14,45.55,44.63,45.44,3670762,0
2013-11-13,45.28,45.85,45.1,45.63,3606864,0
2013-11-14,45.58,45.99,45.34,45.85,2216210,0
2013-11-15,45.85,45.99,44.25,45.07,6523502,0
2013-11-18,44.6,45.02,44.13,44.31,3462000,0
2013-11-19,44.36,44.5,43.2,43.78,4480742,0
2013-11-20,44,44.8,43.9,44.2,2994707,0
2013-11-21,44.11,44.56,43.96,44.44,2013344,0
2013-11-22,44.42,44.91,43.97,44.76,2086993,0
2013-11-25,44.87,45.03,44.27,44.35,1401571,0
2013-11-26,44.4,45.91,44.16,45.48,4109022,0
2013-11-27,45.72,46.69,45.36,46.52,3305616,0
2013-11-29,46.83,47.19,46.33,46.42,1462838,0
2013-12-02,46.28,47.06,46.24,46.72,1867129,0
2013-12-03,46.54,47.1,46.48,47.06,2149135,0
2013-12-04,47.03,47.2,46.62,47,2010913,0
2013-12-05,46.9,46.9,46.43,46.57,1218501,0
2013-12-06,46.85,47.46,46.67,47.24,2522154,0
2013-12-09,47.32,47.48,46.93,46.98,1312713,0
2013-12-10,46.9,47.71,46.79,47.3,2416776,0
2013-12-11,47.22,47.39,46.15,46.73,3147854,0
2013-12-12,46.82,46.86,45.19,46.32,2921786,0
2013-12-13,46.63,47.07,46.31,46.83,1649812,0
2013-12-16,46.94,47.26,46.77,47.18,2639007,0
2013-12-17,47.05,47.05,45.07,45.54,4836568,0
2013-12-18,46.19,46.66,46.01,46.55,3471529,0
2013-12-19,46.49,46.5,45.62,45.66,2181366,0
2013-12-20,45.48,46.95,45.09,46.89,5314974,0
2013-12-23,46.91,47.07,45.58,46.04,2398710,0
2013-12-24,45.96,46.99,45.96,46.53,609773,0
2013-12-26,46.7,46.8,46.5,46.62,803495,0
2013-12-27,46.9,46.9,46.32,46.47,760990,0
2013-12-30,46.43,47.29,46.11,47.19,1048270,0
2013-12-31,47.25,47.98,47.18,47.71,1499783,0
2014-01-02,47.39,48.4,47.26,47.77,2221061,0
2014-01-03,47.83,48.93,47.83,48.77,2434656,0
2014-01-06,48.77,49.67,48.23,48.53,4756740,0
2014-01-07,48.53,49.97,48.51,49.85,5691070,0
2014-01-08,49.87,50.94,49.7,50.55,4096894,0
2014-01-09,50.55,51.02,50.25,50.9,2848268,0
2014-01-10,50.7,51.71,50.58,51.32,2913491,0
2014-01-13,51.21,51.76,50.78,50.96,2868283,0
2014-01-14,51.43,51.75,50.93,51.41,3543795,0
2014-01-15,51.37,51.59,50.7,51.07,3239607,0
2014-01-16,51.1,51.56,50.92,51.22,3380121,0
2014-01-17,51.3,51.75,50.84,51.41,2142556,0
2014-01-21,51.72,51.72,49.55,50,3351114,0
2014-01-22,49.97,50.17,49.82,49.82,2477678,0
2014-01-23,49.69,50,49.25,49.79,1830304,0
2014-01-24,49.61,49.61,47.51,48.4,4340825,0
2014-01-27,48.56,50.02,48.24,49.1,2782949,0
2014-01-28,49.05,50.04,48.99,49.52,1528534,0
2014-01-29,49.36,49.98,48.83,49.3,1816391,0
2014-01-30,49.48,50.17,49.39,49.49,1815020,0
2014-01-31,48.85,50.75,48.81,50.27,2629181,0
2014-02-03,50.45,50.45,48.44,48.46,3475786,0
2014-02-04,49.5,50.57,46.02,48.52,5615644,0
2014-02-05,48.03,48.25,46.61,47.97,3741168,0
2014-02-06,48.06,48.45,47.63,48.37,1878292,0
2014-02-07,48,48.78,47.87,48.33,1567751,0
2014-02-10,48.21,49,47.73,48.97,2441984,0
2014-02-11,48.89,49.11,48.31,48.96,2278494,0
2014-02-12,48.51,49.54,48.5,49.07,1937548,0
2014-02-13,48.76,50.65,48.67,50,4917022,0
2014-02-14,49.99,50.55,49.71,49.76,2246368,0
2014-02-18,50,50.48,49.63,49.84,2460107,0
2014-02-19,49.65,49.99,49.31,49.56,2116867,0
2014-02-20,49.6,50.42,49.3,50.23,1279059,0
2014-02-21,50.27,50.62,49.69,50.01,1451046,0
2014-02-24,50.25,50.94,50,50.37,1304237,0
2014-02-25,50.22,50.56,49.33,49.56,2236744,0
2014-02-26,49.62,50.8,49.41,50.48,1327389,0
2014-02-27,50.32,51.65,50.23,51.52,2504230,0
2014-02-28,51.61,52.23,50.82,51.2,3005354,0
2014-03-03,50.71,52.09,50.71,51.69,2670369,0
2014-03-04,52,52.49,51.03,51.06,3520850,0
2014-03-05,51.19,51.29,50.11,50.29,3713590,0
2014-03-06,50.63,50.72,49.58,49.62,4358435,0
2014-03-07,49.99,50.52,49.45,49.63,2575491,0
2014-03-10,49.66,49.96,49.39,49.55,1774957,0
2014-03-11,49.6,50.45,49.21,49.24,1649518,0
2014-03-12,48.8,49.27,48.66,49.21,1436324,0
2014-03-13,49.33,49.43,47.16,48,4641884,0
2014-03-14,47.84,48.28,47.21,47.65,3179302,0
2014-03-17,47.82,48.44,47.74,48.27,1480219,0
2014-03-18,48.55,49.82,48.52,49.23,1607920,0
2014-03-19,49.32,50.37,49.22,49.95,1572269,0
2014-03-20,49.95,50.23,49.32,49.43,1564855,0
2014-03-21,49.72,50.41,49.51,50.14,3410923,0
2014-03-24,50,50.25,48.64,48.79,1827262,0
2014-03-25,48.85,49.29,48.3,48.84,2063593,0
2014-03-26,49.13,50.84,49.03,50.35,3605700,0
2014-03-27,50.44,50.66,50.02,50.36,2165201,0
2014-03-28,50.59,51.75,50.59,51.14,3269956,0
2014-03-31,51.75,52.68,51.75,52.5,3919057,0
2014-04-01,52.54,52.83,51.54,51.9,2814288,0
2014-04-02,52.01,52.39,51.64,52.24,2363957,0
2014-04-03,52.07,52.07,50.96,51.15,3101087,0
2014-04-04,51.56,52.34,50.13,50.17,2340099,0
2014-04-07,50.13,50.18,48.53,48.76,3103795,0
2014-04-08,48.75,50.45,48.03,49.98,3921105,0
2014-04-09,50,50.81,49.62,50.75,3443738,0
2014-04-10,50.67,50.75,48.77,49.21,1736646,0
2014-04-11,49.07,49.91,48.14,48.21,2511603,0
2014-04-14,48.52,48.99,48.02,48.5,2228152,0
2014-04-15,48.73,49.22,47.78,48.74,3670578,0
2014-04-16,49.16,49.2,48.31,48.57,2247009,0
2014-04-17,48.65,49.22,48.1,49.01,1576393,0
2014-04-21,48.8,49.51,48.74,49.46,1008003,0
2014-04-22,49.4,50.35,49.12,49.42,2193213,0
2014-04-23,49.7,50.6,49.48,50.4,2836162,0
2014-04-24,50.78,51.23,50.46,50.53,2579471,0
2014-04-25,51.24,53.73,50.73,53.44,7663344,0
2014-04-28,53.49,53.81,52.5,52.61,5826753,0
2014-04-29,51,51.97,49.91,51.4,5525188,0
2014-04-30,51.62,52.4,51.4,52,4750106,0
2014-05-01,52,52.84,51.48,52.4,3084800,0
2014-05-02,52.36,52.53,51.72,51.88,2898963,0
2014-05-05,51.95,52.57,51.62,52.35,2452888,0
2014-05-06,52.25,52.84,51.91,51.96,2346588,0
2014-05-07,52.01,52.07,50.69,51.54,2652895,0
2014-05-08,51.43,52.32,51.01,51.18,1678038,0
2014-05-09,51.14,51.83,50.79,51.51,1524455,0
2014-05-12,51.7,52.39,51.7,52.3,1094788,0
2014-05-13,52.07,52.73,52.03,52.36,1818986,0
2014-05-14,52.36,52.87,52.13,52.68,1664170,0
2014-05-15,52.52,52.64,51.8,52.1,1538918,0
2014-05-16,51.97,51.97,51.11,51.25,2273058,0
2014-05-19,51.16,51.75,51,51.51,1794898,0
2014-05-20,51.44,51.98,51.44,51.72,6609312,0
2014-05-21,51.92,52.68,51.92,52.27,4455175,0
2014-05-22,52.45,53.47,52.08,52.33,5786034,0
2014-05-23,52.7,53.66,52.37,53.44,2945681,0
2014-05-27,53.77,54,53.03,53.12,1930958,0
2014-05-28,53.38,53.97,53.18,53.37,2217606,0
2014-05-29,53.37,53.66,53.29,53.39,1737042,0
2014-05-30,53.3,53.52,52.87,52.99,2607831,0
2014-06-02,53.1,53.28,52.37,52.99,4012895,0
2014-06-03,53.04,54.82,53.03,54.5,3663159,0
2014-06-04,54.3,54.95,54.12,54.77,2147517,0
2014-06-05,54.71,56.39,54.68,56.26,3971435,0
2014-06-06,56.31,56.71,55.52,55.59,1948661,0
2014-06-09,55.58,55.96,55.13,55.38,1143802,0
2014-06-10,55.35,55.35,54.42,55.26,1945836,0
2014-06-11,55.05,55.53,54,55.01,3383067,0
2014-06-12,55,55,54.29,54.52,1557493,0
2014-06-13,54.49,55.34,54.13,54.98,1846675,0
2014-06-16,55,56.63,54.99,55.99,3237569,0
2014-06-17,56.02,56.48,55.49,55.56,2137372,0
2014-06-18,55.52,55.89,54.77,55.81,2082779,0
2014-06-19,55.73,56.54,55.47,56.49,1604307,0
2014-06-20,56.54,57.77,56.54,57.61,4023650,0
2014-06-23,57.69,58.55,57.5,58.01,2653350,0
2014-06-24,57.98,57.98,56.49,56.54,2199296,0
2014-06-25,56.48,57.44,55.81,56.85,3186574,0
2014-06-26,56.6,56.72,54.58,55.76,5599092,0
2014-06-27,55.66,56.27,54.7,55.43,5525735,0
2014-06-30,55.62,56.83,55.52,56.38,3024012,0
2014-07-01,56.73,57.22,55.77,56.09,3611714,0
2014-07-02,55.89,57.39,55.73,57.27,1665900,0
2014-07-03,57.29,57.75,56.69,57.11,1044507,0
2014-07-07,56.93,57.03,55.37,55.48,1903780,0
2014-07-08,55.24,55.38,53.61,54.52,4583206,0
2014-07-09,54.75,55.61,54.26,54.95,1909362,0
2014-07-10,54.36,56.11,54.36,55.7,2656277,0
2014-07-11,55.52,56.16,55.05,55.94,2469126,0
2014-07-14,56,56.32,55.39,55.78,1977648,0
2014-07-15,55.37,56.39,55.12,55.21,1917028,0
2014-07-16,58.52,61.44,58.18,60.99,14306962,0
2014-07-17,61.22,62.99,60.37,60.61,7161607,0
2014-07-18,60.46,62.55,60.31,62.44,3319241,0
2014-07-21,62.05,62.05,60.9,61.55,3316906,0
2014-07-22,61.47,63.6,59.39,61.77,7262256,0
2014-07-23,62,62.68,61.07,62.05,2486288,0
2014-07-24,61.89,62.41,61.39,61.5,3002213,0
2014-07-25,62.8,64,62.57,62.9,4286408,0
2014-07-28,62.95,63.9,62.6,63.65,4053981,0
2014-07-29,63.78,65.27,62.72,65.07,4906990,0
2014-07-30,64.58,66.71,64.58,66.26,5152738,0
2014-07-31,65.53,65.57,64.51,65.31,4663254,0
2014-08-01,65.09,66.5,64.77,65.49,3627152,0
2014-08-04,65.93,66.28,65.02,65.83,3952879,0
2014-08-05,66.36,67.39,66.1,66.8,5633922,0
2014-08-06,66.56,68.09,65.74,67.03,5097653,0
2014-08-07,67.43,68,66.93,67.22,2495495,0
2014-08-08,67.21,67.72,65.85,67.13,3346228,0
2014-08-11,67.4,67.4,65.75,65.93,2750205,0
2014-08-12,65.82,66.07,65.06,65.41,3368494,0
2014-08-13,65.81,66.57,65.56,66.39,2739076,0
2014-08-14,66.72,67.34,66.68,67.2,1682720,0
2014-08-15,67.35,67.99,67.26,67.74,2330899,0
2014-08-18,68.18,69.19,68.01,68.87,2826198,0
2014-08-19,69.15,69.19,67.88,68.69,3738839,0
2014-08-20,68.35,68.76,67.78,68.53,2782002,0
2014-08-21,68.77,68.83,68.2,68.45,1956882,0
2014-08-22,68.54,69.49,68.54,69.26,1539190,0
2014-08-25,69.36,69.72,68.53,68.77,2151971,0
2014-08-26,68.99,69.51,68.84,69.27,2078761,0
2014-08-27,69.25,69.58,69.04,69.25,1240127,0
2014-08-28,69.2,69.46,68.94,68.98,1153083,0
2014-08-29,68.98,70.07,68.98,69.82,1779794,0
2014-09-02,70,70.29,69.06,70.15,1944354,0
2014-09-03,70.1,70.15,69.14,69.15,2258884,0
2014-09-04,69.15,69.25,67.42,68.08,5281424,0
2014-09-05,68.18,69.86,68.06,69.24,4968874,0
2014-09-08,69.5,70.45,69.35,70.23,2219449,0
2014-09-09,70.88,72.48,70.64,70.7,3692134,0
2014-09-10,70.62,71.09,70.02,70.83,2374398,0
2014-09-11,70.71,72.43,70.71,72.35,2443127,0
2014-09-12,72.55,73.19,71.01,71.56,2636418,0
2014-09-15,71.57,71.89,70.9,71.34,1597930,0
2014-09-16,71.2,72.2,70.9,71.7,3077823,0
2014-09-17,72.16,72.44,71.28,71.48,2049414,0
2014-09-18,71.77,72.76,71.37,72.36,1807843,0
2014-09-19,72.8,73.63,71.94,73.48,3008145,0
2014-09-22,73.56,73.94,72.14,72.63,2004675,0
2014-09-23,72.43,72.99,72,72.08,1962897,0
2014-09-24,72.38,73.35,71.61,73.12,1459818,0
2014-09-25,73.01,73.18,71.4,71.54,1929390,0
2014-09-26,71.78,72.27,70.31,71.2,1987592,0
2014-09-29,70.82,72.1,70.59,71.77,1872339,0
2014-09-30,72,72.19,70.43,70.52,3417824,0
2014-10-01,70.52,70.52,68.26,68.45,4445538,0
2014-10-02,68.75,69.54,67.19,69.37,3471985,0
2014-10-03,69.71,71.63,69.5,71.25,2992578,0
2014-10-06,71.54,71.77,70.08,70.91,2351438,0
2014-10-07,70.51,71.94,69.91,70.99,3457691,0
2014-10-08,71.28,72.37,70.34,72.09,3524925,0
2014-10-09,72,72.11,69.14,69.48,3260275,0
2014-10-10,69.29,71.07,68.81,69.06,3491997,0
2014-10-13,69.04,70.67,66.96,67.05,3896548,0
2014-10-14,67.7,68.1,64.96,66.98,3225518,0
2014-10-15,65.73,66.51,62.5,64.84,9487190,0
2014-10-16,66.28,68.99,65.06,68.23,11509976,0
2014-10-17,69.2,70.89,68.65,69.44,5445456,0
2014-10-20,69.38,70.58,67.69,70.46,3967485,0
2014-10-21,70.63,71.73,70.44,71.61,4654659,0
2014-10-22,71.9,72.2,70.02,70.24,2948841,0
2014-10-23,71.08,71.99,70.3,71.36,2218606,0
2014-10-24,71.75,72.09,70.59,72.07,2228155,0
2014-10-27,71.89,72.2,70.99,71.4,2563144,0
2014-10-28,72.2,72.85,69.04,71.28,6686329,0
2014-10-29,70.71,71.99,69.58,69.92,3858603,0
2014-10-30,69.66,69.82,68.45,69.4,3984544,0
2014-10-31,70.58,70.9,68.91,70.05,3329165,0
2014-11-03,70.34,72.54,69.84,70.23,4263577,0
2014-11-04,70.36,70.52,68.86,69.34,5719216,0
2014-11-05,69.73,70.18,67.27,67.85,7308998,0
2014-11-06,67.91,69.12,67.86,68.97,3543328,0
2014-11-07,68.75,69.11,64.3,65.75,13825016,0
2014-11-10,66.15,67.61,65.44,65.75,7421717,0
2014-11-11,65.92,66.91,65.47,66.01,4765249,0
2014-11-12,64.75,65.41,63.76,64.84,6893668,0
2014-11-13,65,65.7,63.81,64.77,4640357,0
2014-11-14,64.89,64.89,62.75,62.94,9777405,0
2014-11-17,63.32,65.75,63.31,65.73,4898312,0
2014-11-18,65.81,67.96,65.81,67.23,5835699,0
2014-11-19,67.38,67.63,66.8,67.04,2892552,0
2014-11-20,66.7,67.91,66.34,67.87,3553438,0
2014-11-21,68.23,68.74,67.68,68.47,3268257,0
2014-11-24,68.5,70.22,68.2,69.43,4630707,0
2014-11-25,69.47,70.02,69.11,69.6,1863904,0
2014-11-26,69.57,69.88,69.24,69.48,1842167,0
2014-11-28,68.93,70.01,68.8,69.69,1031277,0
2014-12-01,69.46,69.91,68.01,68.69,3725915,0
2014-12-02,68.41,69.29,68.23,68.95,2810846,0
2014-12-03,69.39,70.71,69.24,70.6,3527896,0
2014-12-04,71.25,72.98,70.96,72.53,5132923,0
2014-12-05,72.96,74.74,72.57,74,10148892,0
2014-12-08,74.35,74.8,73.67,74.35,3797538,0
2014-12-09,73.35,74.09,72.76,73.88,3449601,0
2014-12-10,73.52,73.65,72.31,72.6,2992892,0
2014-12-11,73.05,74.33,72.59,73.56,3021858,0
2014-12-12,73.9,74.66,72.91,72.94,3048404,0
2014-12-15,73.22,73.98,72.18,73.49,3501971,0
2014-12-16,73,73.73,72.23,72.46,3495398,0
2014-12-17,72.6,73.02,71.68,72.58,3619962,0
2014-12-18,73.99,74.29,73.37,74.22,2755182,0
2014-12-19,74.69,74.79,74.29,74.47,2870199,0
2014-12-22,74.43,74.98,74.37,74.96,1365036,0
2014-12-23,74.98,75.82,74.38,75,2721982,0
2014-12-24,75.36,75.42,74.83,74.89,660777,0
2014-12-26,75.04,75.34,74.69,74.82,771726,0
2014-12-29,74.89,75.04,74.19,74.58,1314517,0
2014-12-30,74.64,74.9,74.04,74.27,1829358,0
2014-12-31,74.54,74.92,73.3,73.39,1470208,0
2015-01-02,73.94,74.63,73.07,73.97,2038153,0
2015-01-05,73.93,73.97,71.06,71.81,3025472,0
2015-01-06,71.89,72.55,70.91,71.69,3050403,0
2015-01-07,72.48,73.45,72.13,72.99,2023456,0
2015-01-08,73.77,75.09,73.56,74.93,3627147,0
2015-01-09,74.76,75.94,74.58,74.65,3357329,0
2015-01-12,75.91,76.18,72.01,72.2,4525880,0
2015-01-13,73.12,73.19,70.72,72.14,4460211,0
2015-01-14,71.27,71.54,69.92,70.46,4336458,0
2015-01-15,70.75,71.06,69.58,70.07,2770640,0
2015-01-16,69.81,70.01,68.37,69.84,4871443,0
2015-01-20,69.86,70.05,67.05,67.86,5654855,0
2015-01-21,67.69,69.87,67.53,69.27,3597280,0
2015-01-22,69.52,70.68,68.75,70.4,2759063,0
2015-01-23,70.3,70.51,68.56,68.64,2590070,0
2015-01-26,71.9,73.45,71.27,73,81149987,0
2015-01-27,72.56,72.9,71.84,72.42,6572095,0
2015-01-28,72.32,73,71.41,71.5,5861679,0
2015-01-29,71.92,72.42,70.74,72.19,4202111,0
2015-01-30,71.52,72.37,70.6,70.8,5436696,0
2015-02-02,71.04,71.27,69.32,70.18,7447106,0
2015-02-03,67.75,70.1,67.49,69.89,8457562,0
2015-02-04,68.5,69.65,68.5,68.96,5677394,0
2015-02-05,69,69.69,68.61,68.85,4916623,0
2015-02-06,69,69.15,67.54,67.98,4517750,0
2015-02-09,67.85,67.97,66.63,67.26,5210233,0
2015-02-10,67.85,69.66,67.66,69.01,3701963,0
2015-02-11,68.81,69.54,68.52,68.97,3843729,0
2015-02-12,68.91,69.46,68.65,69.02,2808614,0
2015-02-13,68.7,69.15,68.02,68.54,3318806,0
2015-02-17,68.42,69.36,68.23,69.32,2663421,0
2015-02-18,69.24,69.56,68.5,69,3634519,0
2015-02-19,69.03,70.26,68.94,69.6,3409076,0
2015-02-20,69.56,70.17,69,69.79,3086846,0
2015-02-23,70.38,71.15,70.32,70.86,3501643,0
2015-02-24,71,71.61,70.21,70.41,2776994,0
2015-02-25,70.29,71.19,69.97,70.98,2732192,0
2015-02-26,70.92,72.37,70.44,72.27,3567647,0
2015-02-27,72.33,72.57,71.35,71.54,2787838,0
2015-03-02,71.75,73.45,71.61,71.99,3190800,0
2015-03-03,71.72,71.99,70.07,70.79,4123000,0
2015-03-04,70.73,77.08,70.21,74.93,12786400,0
2015-03-05,74.99,75.38,72.31,72.91,4418000,0
2015-03-06,72.93,74.32,72.01,72.82,5026200,0
2015-03-09,73,73.38,71.56,71.69,3135500,0
2015-03-10,71.19,71.63,70.24,70.24,3931200,0
2015-03-11,70.47,72.37,70.22,71.76,3598400,0
2015-03-12,71.99,73.08,71.85,72.42,3610000,0
2015-03-13,72.44,73.14,71.31,71.8,2143000,0
2015-03-16,72.38,73.49,72.38,73.14,3274900,0
2015-03-17,72.44,73.56,72.11,73.16,1963500,0
2015-03-18,73.17,75.08,73.05,75.03,3848100,0
2015-03-19,75,75.87,74.74,75.42,3048100,0
2015-03-20,75.91,76.26,75.19,76.03,4569100,0
2015-03-23,76.27,78.44,76.21,77.64,4484600,0
2015-03-24,77.33,77.48,76.37,76.5,2216500,0
2015-03-25,76.62,77.14,75.46,75.65,2660100,0
2015-03-26,75.47,76.81,75.13,76.1,3043000,0
2015-03-27,76.22,77.04,75.96,76.07,1846400,0
2015-03-30,76.95,77.08,76.09,76.17,1580300,0
2015-03-31,76.06,76.69,75.22,75.23,2111562,0
2015-04-01,75.7,76.02,73.65,74.85,2564400,0
2015-04-02,74.96,75.78,74.57,75.05,1657800,0
2015-04-06,74.59,76.69,74.42,75.95,2556500,0
2015-04-07,76.03,76.75,75.69,75.72,1214445,0
2015-04-08,75.82,77.21,75.8,76.76,2668700,0
2015-04-09,76.72,77.92,76.55,77.85,3083454,0
2015-04-10,77.85,78.46,77.36,78.24,2488600,0
2015-04-13,78.23,79.24,77.27,77.41,2292500,0
2015-04-14,77.2,77.37,76.51,77.34,2346700,0
2015-04-15,79.12,80.2,78.48,79.24,6450103,0
2015-04-16,79.94,79.94,77.64,77.81,3109797,0
2015-04-17,77.22,78.23,76.91,78.04,2195800,0
2015-04-20,78.83,78.9,77.88,78.56,5748219,0
2015-04-21,78.39,78.6,77.56,77.68,4365838,0
2015-04-22,77.73,78,76.8,77.53,3408143,0
2015-04-23,77.58,78.02,76.97,77.44,4276100,0
2015-04-24,77.59,78.37,77.53,77.74,2497696,0
2015-04-27,77.85,78.1,76.22,76.38,2083900,0
2015-04-28,76.65,76.98,73.93,75.95,4146049,0
2015-04-29,75.52,76.48,75.22,76.06,2433900,0
2015-04-30,75.71,76.27,73.88,74.01,5310400,0
2015-05-01,74.31,74.59,73.68,74.5,2231400,0
2015-05-04,74.85,75.77,74.72,75.44,2081900,0
2015-05-05,75.5,75.76,73.02,73.61,4848300,0
2015-05-06,73.96,74.98,73.65,74.5,4557818,0
2015-05-07,74.7,77.37,74.54,76.59,4451848,0
2015-05-08,77.08,77.32,76.6,76.9,3334400,0
2015-05-11,76.74,77.92,76.68,77.63,2927100,0
2015-05-12,77.25,77.61,76.14,76.51,2267217,0
2015-05-13,76.51,78.09,76.5,77.73,4346349,0
2015-05-14,78.51,79.48,78.31,79.07,2874400,0
2015-05-15,79.04,79.85,78.64,79.84,2259524,0
2015-05-18,79.76,81,79.69,81,3901548,0
2015-05-19,81,83.88,80.68,82.52,5439696,0
2015-05-20,82.34,83.16,81.88,82.14,3684802,0
2015-05-21,82.22,82.39,81.56,81.59,2673000,0
2015-05-22,81.35,82.58,81.26,82.13,2820400,0
2015-05-26,82,82.51,81.74,82.19,3132056,0
2015-05-27,82.58,82.68,81.4,81.95,2846200,0
2015-05-28,81.74,82.01,80.95,81.8,1946131,0
2015-05-29,81.53,82.39,81.17,81.83,3423000,0
2015-06-01,82.39,82.69,81.22,82.39,3200148,0
2015-06-02,81.96,82.25,81.12,81.55,2311942,0
2015-06-03,81.91,82.01,80.97,81.09,2241200,0
2015-06-04,80.81,81.18,80.4,80.48,2062500,0
2015-06-05,80.71,81.42,80.39,81.28,2831500,0
2015-06-08,81.14,81.47,80.25,80.25,2209100,0
2015-06-09,80.34,81.51,80.3,81.32,2370740,0
2015-06-10,81.86,83.31,81.5,83.09,4702889,0
2015-06-11,83.17,84.11,82.62,83.62,3774396,0
2015-06-12,83.29,84.16,82.43,82.46,2377300,0
2015-06-15,81.67,84.03,81.67,83.83,2623000,0
2015-06-16,83.38,84.13,82.56,83.02,2267400,0
2015-06-17,83.15,84.58,82.72,84.12,3279000,0
2015-06-18,84.04,84.34,82.72,83.6,2899600,0
2015-06-19,83.71,85.06,83.65,84.4,3851600,0
2015-06-22,84.66,85.48,84.15,84.51,2136500,0
2015-06-23,84.69,85.21,83.93,83.96,2180359,0
2015-06-24,84,84.1,82.6,83.37,2795500,0
2015-06-25,84.02,92.63,83.74,90.72,15829700,0
2015-06-26,92.44,92.63,91.27,91.84,10373500,0
2015-06-29,91.02,93.09,90.4,90.61,5274700,0
2015-06-30,91.58,91.58,90.31,90.72,4654572,0
2015-07-01,91.2,91.4,90.41,90.87,4136500,0
2015-07-02,91,91.6,90.43,90.5,2785400,0
2015-07-06,90.05,92.66,90.01,92.1,4272700,0
2015-07-07,92.28,92.99,90.64,92.45,4289000,0
2015-07-08,91.94,92.55,90.93,91.04,2911900,0
2015-07-09,91.43,92.17,91.14,91.64,4195300,0
2015-07-10,92.51,93.24,91.88,92.97,2709200,0
2015-07-13,93.87,94.95,93.36,94.81,3802600,0
2015-07-14,94.45,95.49,94.37,94.72,3690979,0
2015-07-15,94.89,95.18,93.37,94.12,2676058,0
2015-07-16,93.74,93.99,91.9,93.74,4567900,0
2015-07-17,93.63,94.67,92.49,93.24,3670600,0
2015-07-20,93.68,93.89,92.82,93.17,1908500,0
2015-07-21,93.01,93.34,91.64,92.28,1897200,0
2015-07-22,92.07,93.76,91.93,93.27,2073400,0
2015-07-23,93.44,94.44,93.02,93.32,1451300,0
2015-07-24,92.97,93.39,92.21,92.83,1765900,0
2015-07-27,92.61,92.62,91.38,92.03,1525700,0
2015-07-28,92.2,92.66,90.93,92.29,2124200,0
2015-07-29,92.5,94.16,92.13,93.56,2167855,0
2015-07-30,93.3,93.59,92.09,92.96,1615200,0
2015-07-31,93.65,94.31,92.78,93.01,1800400,0
2015-08-03,92.88,94.17,92.44,92.88,1616669,0
2015-08-04,93.7,94.41,93.21,94.04,1749300,0
2015-08-05,93.73,94.15,87.28,92.26,6346800,0
2015-08-06,90.78,93.05,90.73,91.38,2616210,0
2015-08-07,91.8,92.38,90.65,91.46,1988600,0
2015-08-10,91.88,92.99,91.08,91.43,1637100,0
2015-08-11,90.69,91.27,89.08,90.46,2276967,0
2015-08-12,89.46,91.3,88.3,90.88,1950200,0
2015-08-13,91.11,91.89,90.46,90.85,1247100,0
2015-08-14,91.22,91.86,90.9,91.4,1875700,0
2015-08-17,90.81,91.52,89.76,91.32,2850700,0
2015-08-18,91.35,91.58,90.32,90.48,1914000,0
2015-08-19,90.26,90.54,89.27,89.82,2711300,0
2015-08-20,89,89.25,87.01,87.05,2861500,0
2015-08-21,86.21,87,84.1,86.25,6136800,0
2015-08-24,81.54,85.97,43.91,84.31,5482704,0
2015-08-25,85.9,86.61,83.08,83.11,4093200,0
2015-08-26,84.7,87.09,83.83,86.95,4152900,0
2015-08-27,87.48,89.84,86.76,88.84,3115400,0
2015-08-28,88.33,89.23,87.94,88.82,2195200,0
2015-08-31,89,89.61,86.13,86.62,2650400,0
2015-09-01,84.89,85.77,83.6,84.32,2491000,0
2015-09-02,85.25,85.5,83.74,85.47,2589800,0
2015-09-03,86.17,88.18,85.74,86.4,2372200,0
2015-09-04,85.26,86.25,84.45,85.41,1721100,0
2015-09-08,87.04,87.9,86.41,87.42,1986900,0
2015-09-09,88.44,88.46,85.76,85.97,1918900,0
2015-09-10,85.8,86.45,84.85,85.28,2983287,0
2015-09-11,85.12,85.95,84.4,84.69,3278700,0
2015-09-14,85.06,86.09,84.64,84.98,2720000,0
2015-09-15,85.11,86.2,84.46,85.84,1854200,0
2015-09-16,85.59,85.72,84.09,85.2,3077200,0
2015-09-17,85.52,87.05,84.39,86.02,3211243,0
2015-09-18,85.28,86.04,82.47,82.48,9059000,0
2015-09-21,83.35,84.04,81.21,82.24,3445000,0
2015-09-22,81.58,83,81.02,82.7,3075900,0
2015-09-23,82.71,84.64,82.14,84.16,3223692,0
2015-09-24,83.42,83.68,81.67,81.9,2766644,0
2015-09-25,82.58,82.99,79.26,79.45,3997800,0
2015-09-28,78.96,78.96,72.79,74.03,8229330,0
2015-09-29,74.05,74.75,71.34,74.08,7131900,0
2015-09-30,75,77.98,74.5,77.36,5820900,0
2015-10-01,77.32,78.33,75.55,77.09,3605400,0
2015-10-02,75.78,77.91,74.76,77.89,3898400,0
2015-10-05,78.67,81.39,77.91,78.85,4077015,0
2015-10-06,78.95,79.31,76.06,77.2,3837400,0
2015-10-07,77.32,77.85,75.45,77.55,4028313,0
2015-10-08,76.95,77.34,74.77,76.66,3380700,0
2015-10-09,76.66,78.3,75.95,77.91,2972600,0
2015-10-12,77.53,78.37,76.78,77.79,2242041,0
2015-10-13,77.32,78.48,75.7,75.86,4023200,0
2015-10-14,76.11,77.14,75.39,76.02,3887205,0
2015-10-15,69.5,72.58,68.13,72.21,15350400,0
2015-10-16,72.51,74.57,72.1,72.95,5777600,0
2015-10-19,72.92,73.93,72.13,73.51,3914533,0
2015-10-20,73.49,74.15,71.85,72.42,4297771,0
2015-10-21,72.91,72.96,69.78,71.2,4259100,0
2015-10-22,65.79,69.01,64.04,66.08,14726900,0
2015-10-23,67,69.67,66.4,68.98,6580400,0
2015-10-26,68.54,70.54,68.39,69.08,5957900,0
2015-10-27,69.64,70.94,68.36,68.8,7370800,0
2015-10-28,68.74,69.64,67.05,68.98,7227800,0
2015-10-29,69,69.65,67.67,67.7,4608100,0
2015-10-30,68.39,69.86,68.01,68.79,6279300,0
2015-11-02,68.96,70.05,68.79,69.75,3384921,0
2015-11-03,69.35,69.79,68.16,68.8,3474911,0
2015-11-04,68.98,69.49,68.15,68.67,3094070,0
2015-11-05,68.67,68.98,67.27,68.59,5229900,0
2015-11-06,68.46,70.46,68.46,69.97,4766300,0
2015-11-09,69.59,70.09,68.79,69.98,3626818,0
2015-11-10,69.84,70.6,69.41,70.08,3637600,0
2015-11-11,70.32,70.32,67.52,67.66,3389200,0
2015-11-12,67.48,67.79,65.02,65.11,6039100,0
2015-11-13,65.16,67.14,64.67,66.45,3767100,0
2015-11-16,66.31,67.31,65.95,67.2,3977000,0
2015-11-17,67.13,69.58,66.74,69.25,4199800,0
2015-11-18,69.3,70.72,69.03,70.21,3915900,0
2015-11-19,68.97,69.09,65.09,65.39,8715584,0
2015-11-20,66.03,67.78,65.74,67.42,4827000,0
2015-11-23,66.43,68.2,66.03,67.36,3264700,0
2015-11-24,67.09,69.11,66.79,68.99,2723700,0
2015-11-25,68.99,69.6,68.6,68.96,3313500,0
2015-11-27,69.2,69.97,68.91,69.45,955900,0
2015-11-30,69.51,69.71,68.02,68.06,3925800,0
2015-12-01,68.77,71.63,68.33,71.16,4124099,0
2015-12-02,71.01,72.3,69.75,70.01,4662516,0
2015-12-03,70.02,70.56,66.82,67.38,4258758,0
2015-12-04,67.72,68.43,67.01,67.25,4038800,0
2015-12-07,67.28,67.31,65.83,66.42,3503800,0
2015-12-08,66.13,67.63,65.39,67.25,2940529,0
2015-12-09,66.97,68.98,66.78,67.38,3794900,0
2015-12-10,67.44,69.09,67.38,68.43,2813200,0
2015-12-11,67.63,68.14,65.89,66.3,2974900,0
2015-12-14,66.43,66.93,63.32,65.46,4924427,0
2015-12-15,65.97,67.05,65.43,65.66,2798100,0
2015-12-16,66.49,67.49,64.28,65.46,4882100,0
2015-12-17,64.42,66.1,64.42,64.74,4842000,0
2015-12-18,64.31,65.6,64.18,64.47,5548700,0
2015-12-21,64.99,67.68,64.85,67.61,4809600,0
2015-12-22,67.68,68.23,66.45,66.86,2946177,0
2015-12-23,67.32,69.79,67.3,69.54,3431200,0
2015-12-24,69.21,70,68.62,68.92,911488,0
2015-12-28,68.79,68.95,67.62,68.04,1660556,0
2015-12-29,68.34,69.33,68.24,68.99,1702836,0
2015-12-30,68.81,69.6,68.22,68.44,1847583,0
2015-12-31,67.95,68.86,67.6,67.63,2320214,0
2016-01-04,65.69,66.36,65.07,66.29,4068176,0
2016-01-05,66.56,67,65.79,66.44,4366809,0
2016-01-06,65.49,66.53,65.14,65.98,4443722,0
2016-01-07,65.14,65.51,63.6,64.29,4071687,0
2016-01-08,64.48,65.55,63.63,64.27,3864855,0
2016-01-11,68.7,69.46,67.35,67.83,8485944,0
2016-01-12,68.51,69.01,65.51,66.65,5274685,0
2016-01-13,66.6,68.02,63.6,64.95,6612839,0
2016-01-14,65.06,66.47,64.54,65.12,5089371,0
2016-01-15,63.7,65.37,63.09,64.27,6356520,0
2016-01-19,64.94,65.53,62.47,63.47,4741300,0
2016-01-20,62.44,63.54,60.07,62.83,4933496,0
2016-01-21,62.99,65.39,62.37,64.03,3591530,0
2016-01-22,64.82,66.96,64.68,65.82,4278377,0
2016-01-25,65.75,66.47,65.35,65.58,2193546,0
2016-01-26,65.72,67.35,65.39,66.96,2503168,0
2016-01-27,66.94,68.66,66.93,67.47,4727604,0
2016-01-28,68.79,70.39,66.31,67.51,5490372,0
2016-01-29,68,71.27,67.75,69.58,7218028,0
2016-02-01,69.45,71.51,69.18,71.02,5208837,0
2016-02-02,70.55,72.45,69.875,71.96,4490024,0
2016-02-03,72.58,72.71,68.595,70.2,4982212,0
2016-02-04,70.2,70.89,69.03,70.13,3241156,0
2016-02-05,70.13,71.2,68.8,69.19,3465051,0
2016-02-08,68.36,68.4342,66.12,66.77,3693354,0
2016-02-09,65.94,67.24,65.77,66.5,3168186,0
2016-02-10,66.77,68.51,66.71,67.3,2468512,0
2016-02-11,66.11,67.28,64.11,64.25,4256770,0
2016-02-12,64.5,66.11,64.23,66.01,3077327,0
2016-02-16,64.06,65.69,63.87,65.6,4123842,0
2016-02-17,66.2,67.65,65.604,67.05,3140256,0
2016-02-18,67.4,68.22,66.91,67.52,3089681,0
2016-02-19,67.48,68.015,66.025,67.62,3912352,0
2016-02-22,68.09,70.18,68,69.95,3407018,0
2016-02-23,69.7,70.48,69.01,69.84,3329204,0
2016-02-24,69.35,70.4,68.67,70.14,2275484,0
2016-02-25,70.43,70.81,69.08,70,2847614,0
2016-02-26,70.2,71.82,69.88,70.44,3870817,0
2016-02-29,70.28,70.54,69.19,69.21,3578852,0
2016-03-01,69.67,70.94,69.48,70.79,3358825,0
2016-03-02,70.53,71.5,69.935,71.3,2078439,0
2016-03-03,71.23,73,71.115,72.93,3442544,0
2016-03-04,72.96,74.21,72.461,73,3851272,0
2016-03-07,72.51,73.4,72.02,72.94,2472916,0
2016-03-08,72.25,72.86,71.25,71.49,2683069,0
2016-03-09,71.85,72.37,71.03,72.26,3270730,0
2016-03-10,72.6,73.72,71.78,72.2,2364539,0
2016-03-11,72.9,75.06,72.79,74.95,3764112,0
2016-03-14,75.92,75.95,74.13,74.72,2558295,0
2016-03-15,74.08,74.52,72.9,73.17,1598910,0
2016-03-16,72.99,74.77,72.9838,74.49,1992951,0
2016-03-17,74.36,74.58,72.8,73.72,2572106,0
2016-03-18,73.94,76.23,73.76,75.46,5386452,0
2016-03-21,75.25,76.61,74.93,75.52,2552493,0
2016-03-22,75.12,78,75.028,77.16,3083722,0
2016-03-23,77.27,78.67,76.83,76.95,2662395,0
2016-03-24,76.19,76.9901,75.33,76.37,3617892,0
2016-03-28,76.56,77.2,75.96,76.44,1379897,0
2016-03-29,76.05,77.61,76,77.56,1989996,0
2016-03-30,78,79,77.15,78.1,2157398,0
2016-03-31,77.92,78.7,77.84,78.05,2311291,0
2016-04-01,77.82,79.36,77.11,79.2,2487394,0
2016-04-04,79.25,79.35,78.21,78.73,2075281,0
2016-04-05,78.08,78.67,77.67,78.24,3204518,0
2016-04-06,78.2,79.18,77.92,79.1,2796740,0
2016-04-07,78.49,79.31,78.06,78.84,3592112,0
2016-04-08,79.45,80.22,78.77,79.14,3108116,0
2016-04-11,79.32,80.05,79.09,79.57,2409139,0
2016-04-12,79.28,80.03,79.28,79.78,3206834,0
2016-04-13,80.5,81,79.97,80.6,2937093,0
2016-04-14,80.79,81,80.24,80.72,2818842,0
2016-04-15,80.72,80.93,78.58,80.33,3752229,0
2016-04-18,80.23,81.01,79.1,80.88,3819442,0
2016-04-19,81.12,81.45,79.25,79.78,5151837,0
2016-04-20,79.43,81.06,78.0603,80.11,4619381,0
2016-04-21,80.39,81.09,80.01,80.22,3322042,0
2016-04-22,80.44,81.43,80.44,80.91,2705378,0
2016-04-25,80.73,80.94,79.45,80.12,2036260,0
2016-04-26,80.62,81.54,80.1301,81.18,2685730,0
2016-04-27,81.2,82,80.6501,81.78,2643671,0
2016-04-28,81.56,83.69,81.51,81.96,4002062,0
2016-04-29,81.47,81.515,79.3,80.62,3281554,0
2016-05-02,80.6,81.24,79.43,81.21,3598167,0
2016-05-03,79.51,79.62,76.83,79.06,5887415,0
2016-05-04,78.67,80.4,78.56,79.8,4852960,0
2016-05-05,79.99,80.96,79.9,80.61,2331961,0
2016-05-06,80.29,82,80.11,80.9,4875116,0
2016-05-09,81,81.32,80.59,80.98,2505225,0
2016-05-10,81.06,81.07,80.13,80.93,2177667,0
2016-05-11,80.9,81.47,80.24,80.25,1804343,0
2016-05-12,80.6,80.845,77.425,77.69,4143390,0
2016-05-13,77.86,78.57,77.45,77.92,2211475,0
2016-05-16,78.02,78.5,77.1711,77.81,2654929,0
2016-05-17,77.87,78.46,76.77,77.27,3471079,0
2016-05-18,77.27,77.42,76.29,76.58,2360892,0
2016-05-19,76.07,77.15,75.69,76.72,2396906,0
2016-05-20,77.24,77.99,76.79,77.12,1891946,0
2016-05-23,76.79,77.09,75.96,76.22,2109786,0
2016-05-24,76.2,77.95,76.03,77.56,2449406,0
2016-05-25,77.61,78.48,77.61,77.73,2230175,0
2016-05-26,77.75,77.88,76.89,77.2,1360625,0
2016-05-27,77.29,78.24,77.19,77.36,1335927,0
2016-05-31,77.5,78.11,77.26,78.02,2633526,0
2016-06-01,77.65,78.79,77.65,78.37,2270063,0
2016-06-02,78.18,78.99,77.97,78.98,2015785,0
2016-06-03,79,79.03,78,78.14,1757611,0
2016-06-06,78.11,78.83,77.91,78.67,1298456,0
2016-06-07,78.59,79.66,78.59,79.24,1598765,0
2016-06-08,79.27,81.22,79.27,80.98,2912454,0
2016-06-09,80.82,81.28,80.63,81.03,1589849,0
2016-06-10,80.25,80.47,79.21,79.55,1544541,0
2016-06-13,79.2,79.45,77.95,77.95,2106134,0
2016-06-14,77.61,78.41,77.261,78.01,1456965,0
2016-06-15,78.27,78.51,77.63,77.81,1477378,0
2016-06-16,77.01,77.75,76.51,77.66,1347394,0
2016-06-17,77.72,78.46,76.82,77.43,3211182,0
2016-06-20,78.13,78.97,78.13,78.57,3305617,0
2016-06-21,78.88,79.18,78.04,78.75,1779644,0
2016-06-22,78.66,79.76,78.35,79.3,1864446,0
2016-06-23,79.85,80.62,79.45,79.75,1460607,0
2016-06-24,77.3,78.22,76.57,76.72,5763857,0
2016-06-27,76.15,76.2,73.82,74.43,2842866,0
2016-06-28,75.02,76.07,74.95,75.93,1893815,0
2016-06-29,76.39,77.305,76.3,77.05,1640074,0
2016-06-30,77.17,77.5,76.21,77.01,2473825,0
2016-07-01,76.92,77.56,76.36,76.66,2204314,0
2016-07-05,76.5,76.5,75.33,76.11,3435418,0
2016-07-06,75.91,76.68,75.13,76.17,2269617,0
2016-07-07,76.42,77.94,76.11,76.99,2215123,0
2016-07-08,77.57,78.59,77.37,78.21,4021174,0
2016-07-11,78.56,78.68,78.1,78.16,1601162,0
2016-07-12,78.27,78.73,77.91,78.4,2700951,0
2016-07-13,79,79.95,78.84,79.55,2749733,0
2016-07-14,79.98,80.13,78.04,78.31,2098160,0
2016-07-15,78.58,79.32,78.56,78.71,1618815,0
2016-07-18,78.61,79.6,78.61,79.55,1314873,0
2016-07-19,79.45,80.08,78.6,79.36,1607708,0
2016-07-20,79.63,80.5963,79.63,80.53,1699194,0
2016-07-21,80.37,81.79,80.17,80.63,2761255,0
2016-07-22,81.02,81.2,79.3,80.35,1451114,0
2016-07-25,80.23,80.49,79.1,79.7,1778619,0
2016-07-26,79.48,80.15,79.08,79.66,2614577,0
2016-07-27,77.54,78.92,76.405,77.98,3891903,0
2016-07-28,74.88,78.87,74.1,77.88,4733887,0
2016-07-29,76.73,77.86,75.95,77.13,3725746,0
2016-08-01,77,77.75,75.08,75.52,3775355,0
2016-08-02,75.45,76.08,74.645,75.04,3591833,0
2016-08-03,74.25,75.94,74.11,75.71,2943403,0
2016-08-04,75.64,75.7,75,75.25,1691394,0
2016-08-05,75.6,75.93,75.26,75.84,2955255,0
2016-08-08,76.02,77.07,75.65,76.25,3698248,0
2016-08-09,76.21,77.1,75.89,76.14,2472550,0
2016-08-10,75.99,77.06,75.88,76.48,1594620,0
2016-08-11,76.54,77.49,76.43,77.12,2602797,0
2016-08-12,77.02,77.18,76.46,76.64,1469383,0
2016-08-15,76.72,77.8,76.52,77.42,2070837,0
2016-08-16,77,77,76.11,76.11,2648318,0
2016-08-17,75.94,75.94,73.29,74.02,5272637,0
2016-08-18,73.75,75.08,73.24,74.66,2282307,0
2016-08-19,74.18,74.72,73.91,74.51,1891324,0
2016-08-22,74.51,75,74.33,74.79,1314655,0
2016-08-23,75.02,75.56,74.71,74.97,1171021,0
2016-08-24,74.9,74.99,73.9,74.02,2815621,0
2016-08-25,74.16,75.46,73.85,75.02,2653686,0
2016-08-26,74.96,75.44,73.69,74.26,2794416,0
2016-08-29,74.2,75.15,74.15,74.96,1486887,0
2016-08-30,74.96,76.17,74.96,76.12,1846110,0
2016-08-31,75.85,76.15,75,75.55,1932636,0
2016-09-01,75.59,75.9,74.755,75.16,1952975,0
2016-09-02,75.56,76.68,75.35,76.51,2105260,0
2016-09-06,76.25,76.28,74.94,76.15,4533868,0
2016-09-07,76.43,79.28,75.8,78.13,3536704,0
2016-09-08,78,78.1125,77.39,77.98,1422128,0
2016-09-09,77.46,77.79,75.94,75.94,1834496,0
2016-09-12,75.36,77.5,74.94,77.05,2779698,0
2016-09-13,76.14,76.59,75.52,76.16,1740724,0
2016-09-14,76.02,76.02,74.05,75.13,4022521,0
2016-09-15,74.98,75.88,74.7,75.39,2091652,0
2016-09-16,75.25,76,74.87,75.29,3954921,0
2016-09-19,75.42,76.7,75.41,75.85,1441677,0
2016-09-20,76,76.13,74.68,74.95,2362676,0
2016-09-21,75.27,75.9,74.73,75.44,2808616,0
2016-09-22,76.04,76.71,75.84,76.38,2367414,0
2016-09-23,76.97,77.35,76.03,76.12,1959167,0
2016-09-26,75.77,75.98,74.48,74.91,2991684,0
2016-09-27,74.88,75.37,74.64,75.13,1833043,0
2016-09-28,75.3,75.63,74.37,75.43,2171409,0
2016-09-29,75.39,76.04,74.6701,75.26,2451884,0
2016-09-30,75.52,75.89,74.74,75.63,2572638,0
2016-10-03,75.17,75.2,74.04,74.55,1961018,0
2016-10-04,74.63,75.16,74.06,74.5,1905150,0
2016-10-05,74.67,75.1138,74.55,74.74,1306486,0
2016-10-06,74.66,74.87,74.11,74.6,1790731,0
2016-10-07,74.68,75.38,73.86,74.23,2189253,0
2016-10-10,74.55,76.25,74.55,75.95,3811665,0
2016-10-11,76.25,76.25,75.06,75.76,2767940,0
2016-10-12,75.87,76.93,75.42,76.89,3645902,0
2016-10-13,76.96,80.41,76.88,80.29,6765541,0
2016-10-14,80.49,81.28,79.94,80.32,2868587,0
2016-10-17,80.27,80.74,79.95,80.39,2183828,0
2016-10-18,81.11,82.37,80.76,82.02,2660096,0
2016-10-19,81.79,82.21,80.95,81.83,3146993,0
2016-10-20,81.91,82.3,81.33,82.01,2347088,0
2016-10-21,81.68,82,81.13,81.74,1325008,0
2016-10-24,82,82.31,81.68,81.72,1796270,0
2016-10-25,81.69,82.16,80.61,80.96,2106332,0
2016-10-26,80.38,80.38,78.69,78.93,3689561,0
2016-10-27,79.08,81.06,78.94,79.31,4621709,0
2016-10-28,79.33,79.41,76.26,77.31,4425921,0
2016-10-31,77.42,77.48,76.25,76.53,3310180,0
2016-11-01,76.8,77.0199,74.97,75.4,3083352,0
2016-11-02,75.44,75.86,74.98,75.1,3144986,0
2016-11-03,75.46,76.29,73.31,73.41,3197917,0
2016-11-04,73.94,75.57,73.58,75.33,3801176,0
2016-11-07,77.21,79.81,77.21,79.62,5035979,0
2016-11-08,79.09,81.27,78.56,80.88,3542732,0
2016-11-09,68.69,72.34,67,72.16,23023639,0
2016-11-10,72.5,73.94,70.39,72.06,9313072,0
2016-11-11,71.28,71.53,68.02,69.58,8891303,0
2016-11-14,69.58,72.69,69.58,71.94,5981877,0
2016-11-15,73.11,74,72.02,74,4393221,0
2016-11-16,74.12,74.25,72.94,73.54,2723214,0
2016-11-17,73.44,75.126,73.31,74.66,3483440,0
2016-11-18,74.68,74.97,72.32,72.39,2822090,0
2016-11-21,72.56,73.61,72.14,72.94,3173279,0
2016-11-22,73,73.35,69.9375,70.09,4934726,0
2016-11-23,69.6,71.48,69.18,71,2986162,0
2016-11-25,71.24,71.41,70.59,71.39,787620,0
2016-11-28,71.23,71.37,70.25,70.44,2135647,0
2016-11-29,69.9,71.62,69.59,71.52,2099467,0
2016-11-30,71.72,71.8,70.33,70.89,2367434,0
2016-12-01,70.93,72.449,70.75,71.2,2063449,0
2016-12-02,71.44,72.18,70.26,70.31,1806250,0
2016-12-05,70.58,70.91,70,70.58,2511894,0
2016-12-06,70.57,71.41,70.39,71.2,2853241,0
2016-12-07,71.05,73,70.72,71.96,3115765,0
2016-12-08,72.11,72.89,70.65,72.54,3093645,0
2016-12-09,72.65,74.03,72.4,73.25,2403896,0
2016-12-12,73.58,75.58,73.15,73.97,3575199,0
2016-12-13,73.91,74.7,73.58,73.95,2118775,0
2016-12-14,73.81,73.9,72.62,73.07,2563359,0
2016-12-15,72.98,74.96,72.9,74.46,2505523,0
2016-12-16,74.9,74.95,73.41,74.16,6242696,0
2016-12-19,73.76,74.17,73.145,73.5,1955514,0
2016-12-20,73.7,73.79,73.28,73.35,1793574,0
2016-12-21,73.35,73.93,73.16,73.52,1062997,0
2016-12-22,73.6,74.53,73.5,73.96,1556977,0
2016-12-23,73.9,74.61,73.7,74.46,1048594,0
2016-12-27,74.5,75.14,74.13,74.37,1058910,0
2016-12-28,74.41,74.615,73.21,73.56,1281503,0
2016-12-29,73.25,74.21,73.25,73.89,1036377,0
2016-12-30,73.85,74.26,72.855,74.02,1711055,0
2017-01-03,74.36,74.8,73.52,74.46,2065779,0
2017-01-04,75.13,77.32,74.57,77.13,3232251,0
2017-01-05,76.72,77.43,76.66,76.81,2140901,0
2017-01-06,76.66,77.31,76.57,76.62,1872294,0
2017-01-09,76.04,81.06,76.04,78.92,4616393,0
2017-01-10,78.84,79.23,77.81,78.27,2319616,0
2017-01-11,78.64,79.63,78.26,79.31,1837539,0
2017-01-12,79.14,79.4,78.54,79.12,1483080,0
2017-01-13,79.24,79.81,79.1,79.4,1130895,0
2017-01-17,80.98,82.2,78.81,80.93,3645009,0
2017-01-18,81.25,81.33,79.64,79.73,2845326,0
2017-01-19,79.46,79.81,78.565,78.62,2560104,0
2017-01-20,78.55,79.85,78.53,79.71,1882548,0
2017-01-23,79.06,80.33,78.07,79.84,4095673,0
2017-01-24,79.6,80.35,79.02,80.33,2010642,0
2017-01-25,80.42,81.14,80.1,80.57,2994282,0
2017-01-26,80.51,81.34,80.14,80.28,1854998,0
2017-01-27,80.58,80.6,79.37,79.52,1481891,0
2017-01-30,79.49,79.49,78.4,79.29,1911888,0
2017-01-31,79.7,80.49,78.5,80.28,3077325,0
2017-02-01,80.84,82.61,80.73,81.96,3091232,0
2017-02-02,81.72,82.86,81.43,82.29,2316155,0
2017-02-03,82.8,84.115,82.57,83.8,2847282,0
2017-02-06,83.81,84.26,82.59,82.67,2819744,0
2017-02-07,82.75,83.235,82.21,82.59,1455407,0
2017-02-08,82.31,83.38,82.05,83,1918374,0
2017-02-09,82.64,83.97,82.64,83.64,1286819,0
2017-02-10,83.65,84.08,83.1,83.63,1347029,0
2017-02-13,83.68,84.22,83.58,83.75,1323322,0
2017-02-14,83.59,84.31,83.5,83.71,1934424,0
2017-02-15,83.75,84.6175,83.37,84.29,2867716,0
2017-02-16,84.42,84.88,83.69,84.14,1519471,0
2017-02-17,83.82,84.6536,83.16,84.63,1813600,0
2017-02-21,84.96,86.39,84.73,85.74,2170569,0
2017-02-22,85.35,86.12,84.88,85.91,1701683,0
2017-02-23,86,86.61,85.36,86.45,2207786,0
2017-02-24,85.98,87.44,85.68,87.07,1856977,0
2017-02-27,86.95,87.97,86.95,87.78,2605987,0
2017-02-28,86.88,87.62,86.78,87.24,2171377,0
2017-03-01,87.95,88.5,87.43,88.04,1646450,0
2017-03-02,87.72,88.16,87.29,87.34,1290719,0
2017-03-03,87.37,88.62,87.23,88.53,1340413,0
2017-03-06,88.28,88.41,87.68,87.78,1350888,0
2017-03-07,87.4,87.67,86.43,86.63,1990728,0
2017-03-08,86.5,87.85,86.25,86.48,2764770,0
2017-03-09,86.54,87.63,86.2501,86.89,1907584,0
2017-03-10,87.36,87.45,85.555,85.75,2501299,0
2017-03-13,85.98,85.98,84.16,84.99,2505892,0
2017-03-14,84.28,84.4,83.05,83.68,2663836,0
2017-03-15,84,85.79,83.8,85.55,2395554,0
2017-03-16,85.43,85.73,83.9,84.25,4014217,0
2017-03-17,84.45,84.73,83.84,84.59,2528908,0
2017-03-20,84.56,84.77,83.54,83.92,1875053,0
2017-03-21,83.93,84.49,81.51,82.62,2659760,0
2017-03-22,82.5,82.73,81.36,82.54,2531115,0
2017-03-23,82.52,84.21,82.3901,83.17,3160032,0
2017-03-24,83.64,86.48,83.41,86.04,5854375,0
2017-03-27,87.97,91.03,87.76,90.49,8584412,0
2017-03-28,89.99,90.17,88.045,89.63,4933233,0
2017-03-29,89.38,90.42,88.66,89.19,3553981,0
2017-03-30,88.94,89.47,88.72,89.25,1923558,0
2017-03-31,89.09,89.29,88.54,88.99,1709537,0
2017-04-03,88.97,89.42,88.54,89.33,1838121,0
2017-04-04,88.92,88.94,86.27,87.67,3326641,0
2017-04-05,88.22,89.8,88,88.47,2094755,0
2017-04-06,88.47,88.73,87.74,88.72,2732824,0
2017-04-07,88.63,88.63,87.58,87.9,1186371,0
2017-04-10,87.92,88.52,87.58,88.25,1375433,0
2017-04-11,88.05,88.12,87.39,88,1102451,0
2017-04-12,87.52,88.29,87.015,88.2,1474632,0
2017-04-13,88.55,88.55,87.55,87.72,1043939,0
2017-04-17,85,85.9,84.15,85.65,4345285,0
2017-04-18,85.59,85.85,84.81,85.21,2295431,0
2017-04-19,85.3,85.8,84.42,84.61,2255021,0
2017-04-20,84.26,84.82,82.72,84.12,4298978,0
2017-04-21,84.06,84.22,83.31,83.55,1764435,0
2017-04-24,84.59,85.17,84.23,84.26,2108041,0
2017-04-25,84.39,85.03,84.22,84.61,1451398,0
2017-04-26,84.91,85.08,82.93,83.54,2634445,0
2017-04-27,83.53,84.025,82.88,83.44,1561226,0
2017-04-28,83.6,84.345,83.6,84.21,1464807,0
2017-05-01,84.21,84.7,83.84,83.86,1780620,0
2017-05-02,84.26,85.925,84.06,84.74,3016192,0
2017-05-03,84.5,85.04,82.44,82.85,3306416,0
2017-05-04,82.58,83.87,81.42,83.48,2997036,0
2017-05-05,83.6,84.21,83.13,83.5,1350265,0
2017-05-08,83.74,83.99,83.47,83.86,2059958,0
2017-05-09,84.01,84.28,83.77,84.13,1606384,0
2017-05-10,84.24,85.9,83.9368,85.56,1935578,0
2017-05-11,85.03,85.39,84.44,85.29,1194856,0
2017-05-12,85.21,85.22,84.04,84.61,1225273,0
2017-05-15,84.52,84.72,83.77,83.82,1564767,0
2017-05-16,84.23,84.23,83.2,83.49,1413941,0
2017-05-17,83.03,83.15,81.43,81.57,3321604,0
2017-05-18,81.7,82.01,81.1,81.26,1665567,0
2017-05-19,81.55,83.05,81.44,82.15,1965402,0
2017-05-22,81.86,82.71,81.83,82.32,993891,0
2017-05-23,82.33,82.64,81.87,81.93,1352993,0
2017-05-24,81.86,82.76,81.29,82.43,1215228,0
2017-05-25,82.51,83.49,82.075,83.11,697713,0
2017-05-26,82.9,83.28,81.96,82.7,1139821,0
2017-05-30,82.32,83.25,81.98,81.99,1235267,0
2017-05-31,81.94,82.58,81.73,81.91,2773659,0
2017-06-01,82.03,84.03,82.03,83.75,1794900,0
2017-06-02,83.64,84.12,82.99,83.33,1216557,0
2017-06-05,83.03,83.28,82.05,82.4,1378584,0
2017-06-06,82.4,82.65,81.65,82.48,1405754,0
2017-06-07,83.45,83.87,82.046,82.68,1509304,0
2017-06-08,82.81,83.45,82.16,82.8,2045573,0
2017-06-09,82.8,83.62,82.31,83.57,1959773,0
2017-06-12,83.44,85.46,83.44,84.86,2234735,0
2017-06-13,84.98,85.26,84.68,84.85,1288215,0
2017-06-14,85.14,85.69,84.72,85.35,1711454,0
2017-06-15,84.86,85.22,83.94,84.02,1547411,0
2017-06-16,84.13,84.195,83.06,83.41,1914848,0
2017-06-19,83.62,84.69,83.2,84.61,1079107,0
2017-06-20,84.16,84.5,82.98,83.74,1681295,0
2017-06-21,83.82,84.85,83.515,84.05,1725457,0
2017-06-22,83.98,87.88,83.885,86.14,3249511,0
2017-06-23,86.37,86.5799,85.51,86.24,4885880,0
2017-06-26,86.23,87.37,86.15,86.62,1420346,0
2017-06-27,86.43,87.04,85.88,86.01,1669558,0
2017-06-28,86.86,87.52,86.46,86.98,1516196,0
2017-06-29,87.25,87.79,86.08,86.81,1618146,0
2017-06-30,87.23,87.79,87.095,87.2,1727913,0
2017-07-03,87.48,87.83,86.98,87.19,695728,0
2017-07-05,87.3,87.9851,87.09,87.24,1534854,0
2017-07-06,86.81,86.98,84.59,84.83,2319902,0
2017-07-07,84.95,86.49,84.7,86.14,1587718,0
2017-07-10,85.95,86.48,85.26,85.88,1253125,0
2017-07-11,85.95,87.12,85.705,86.4,1751211,0
2017-07-12,86.91,87.29,86.27,86.45,1016324,0
2017-07-13,86.39,86.79,86.02,86.57,1198877,0
2017-07-14,86.42,86.88,85.96,86.64,1057818,0
2017-07-17,86.44,87.06,86.17,86.5,955445,0
2017-07-18,86.92,87.1699,85.2,85.87,2088719,0
2017-07-19,85.96,86.66,85.05,85.23,2308870,0
2017-07-20,85.22,86.76,85.02,85.76,2201607,0
2017-07-21,86.14,86.5,85.22,85.73,2150287,0
2017-07-24,85.74,86.62,85.5,86.09,2533328,0
2017-07-25,82.6,84.68,81.79,82.18,4951929,0
2017-07-26,81,82.47,80.19,81.63,4315992,0
2017-07-27,81.02,81.23,79.62,79.96,2816330,0
2017-07-28,80.11,81.62,80.08,80.44,2461836,0
2017-07-31,80.33,80.575,79.53,80.34,2016181,0
2017-08-01,80.46,80.9,79.18,79.28,3178920,0
2017-08-02,79.395,79.67,78.72,78.98,2714855,0
2017-08-03,78.46,79.35,78.31,78.96,1552086,0
2017-08-04,79.38,79.44,78.665,78.87,1156568,0
2017-08-07,78.77,79.13,78.405,78.49,1684686,0
2017-08-08,78,78.79,77.22,78.13,3036394,0
2017-08-09,78.23,78.26,77.62,77.92,1766788,0
2017-08-10,77.79,78.1,77.55,77.81,2519814,0
2017-08-11,77.63,79.69,77.63,79.37,2492255,0
2017-08-14,79.62,79.76,78.95,79.52,2035971,0
2017-08-15,79.81,80.16,78.86,79.25,1599196,0
2017-08-16,79.3,79.63,78.82,78.99,1275646,0
2017-08-17,78.81,79.445,77.68,77.79,1452697,0
2017-08-18,77.64,78.1,77.5,77.53,1360858,0
2017-08-21,77.51,78.44,77.43,78.26,1689849,0
2017-08-22,78.36,78.93,78.23,78.79,1331115,0
2017-08-23,78.62,79.08,78.16,78.9,1789488,0
2017-08-24,79.11,79.67,78.89,79.26,1412595,0
2017-08-25,79.37,80.12,78.89,79.51,1245723,0
2017-08-28,79.43,79.7774,78.9,79.16,1370116,0
2017-08-29,78.32,78.77,76.975,77.59,2808739,0
2017-08-30,77.47,77.7,76.85,77.39,1429189,0
2017-08-31,77.61,78.88,77.57,78.66,2127023,0
2017-09-01,78.86,79.21,78.15,78.67,1852138,0
2017-09-05,78.58,79.01,78.06,78.31,2152023,0
2017-09-06,78.44,78.44,76.14,77.28,2724209,0
2017-09-07,77.26,77.73,76.101,76.37,2789003,0
2017-09-08,76.18,77.1,75.74,77.05,1922216,0
2017-09-11,77.81,78.79,77.01,78.35,1876833,0
2017-09-12,78.3,78.95,77.91,78.76,1363048,0
2017-09-13,78.61,79.01,78.455,78.94,1668555,0
2017-09-14,79.08,79.94,78.47,79.87,1840132,0
2017-09-15,79.87,80.38,78.73,79.24,2429614,0
2017-09-18,79.28,79.35,77.01,77.68,2810134,0
2017-09-19,77.53,77.75,75.56,76.3,4522355,0
2017-09-20,76.37,77.9,76.23,77.75,2318107,0
2017-09-21,77.79,77.89,77.31,77.65,1365052,0
2017-09-22,77.44,78.94,77.44,78.22,3027148,0
2017-09-25,77.88,78.47,75.77,76.25,2730054,0
2017-09-26,76.76,77.84,76.75,77.65,1971967,0
2017-09-27,77.85,78.35,77.04,78.17,1949804,0
2017-09-28,77.83,79.58,77.755,79.1,1928021,0
2017-09-29,79.11,79.71,78.97,79.59,1455790,0
2017-10-02,79.79,80.4,79.05,79.92,1557874,0
2017-10-03,79.72,80.18,79.13,79.48,1696670,0
2017-10-04,79.26,79.625,77.33,77.69,2200038,0
2017-10-05,77.62,78.67,77.12,77.26,3200400,0
2017-10-06,77.35,77.71,76.4299,76.64,1998937,0
2017-10-09,76.4,76.53,74.48,75.31,2455304,0
2017-10-10,75.45,76.34,74.895,75.45,2817688,0
2017-10-11,75.42,75.85,75.04,75.53,1861917,0
2017-10-12,75.33,75.48,73.64,74.22,4323397,0
2017-10-13,71.5,74.72,71.18,74.58,4928040,0
2017-10-16,74.29,75.47,74.25,75.19,3428586,0
2017-10-17,75.62,78.35,75.3,76.82,3771288,0
2017-10-18,77.04,78.11,76.97,77.45,4521654,0
2017-10-19,78.3,79.95,76.86,79.79,6572110,0
2017-10-20,80.15,81.14,79.95,81.05,3793204,0
2017-10-23,81.33,81.77,80.69,80.75,2277199,0
2017-10-24,80.52,80.95,79.12,79.57,2447515,0
2017-10-25,79.31,79.32,77.95,79.2,2922207,0
2017-10-26,79.43,79.58,76.7,76.89,3925372,0
2017-10-27,76.85,77.84,75.98,76.67,2899665,0
2017-10-30,76.26,76.9,75.95,76.18,2865636,0
2017-10-31,76.16,77.61,74.99,75.65,3483132,0
2017-11-01,75.73,77.53,75.29,76.83,3895635,0
2017-11-02,76.34,77.47,75.775,76.43,2395624,0
2017-11-03,76.91,77.49,75.72,76.43,2124545,0
2017-11-06,76.45,77.47,76.43,76.87,2455008,0
2017-11-07,76.99,78.2,76.92,77.92,1707672,0
2017-11-08,77.71,79.62,77.5,78.86,2653139,0
2017-11-09,78.49,79.48,78.46,79.41,2668828,0
2017-11-10,79.15,79.33,78.31,78.68,1804607,0
