Date,Open,High,Low,Close,Volume,OpenInt
2012-06-29,23.75,24.75,22.83,24.6,10922374,0
2012-07-02,24.75,25.2,24.1,24.77,656652,0
2012-07-03,24.85,25.32,24.6,25.31,401048,0
2012-07-05,25.5,26.26,25.14,25.96,540959,0
2012-07-06,25.75,26.12,25.1,25.84,355017,0
2012-07-09,25.96,26.3,25.18,25.27,152336,0
2012-07-10,25.22,25.69,25.05,25.05,303969,0
2012-07-11,25.02,25.35,23.49,23.74,296479,0
2012-07-12,23.3,24.47,22.62,24.08,325426,0
2012-07-13,24.69,24.92,23.98,24.18,89055,0
2012-07-16,24.08,24.56,23.8,24.38,118000,0
2012-07-17,24.48,24.48,23.93,24.27,227454,0
2012-07-18,24.43,24.69,24,24.23,103725,0
2012-07-19,24.67,24.67,23.9,24,254456,0
2012-07-20,24.04,25.23,23.9,25.23,260839,0
2012-07-23,25.01,25.01,23.91,24.35,603333,0
2012-07-24,24.83,25.96,24.6,24.84,291458,0
2012-07-25,25.06,25.47,24.84,24.93,110704,0
2012-07-26,24.93,25.35,24,24.42,157915,0
2012-07-27,24.48,25.44,24.32,25.33,100051,0
2012-07-30,25.25,25.45,25.05,25.39,84203,0
2012-07-31,25.44,27.56,25.41,27,283931,0
2012-08-01,27.32,27.98,26.76,27.71,111834,0
2012-08-02,27.5,29.3,27,29.08,556879,0
2012-08-03,29.43,31.43,28.58,28.67,430928,0
2012-08-06,29,29.16,27.23,28.02,583736,0
2012-08-07,28.3,28.75,27.79,28,197951,0
2012-08-08,27.91,27.91,27.01,27.57,296624,0
2012-08-09,27.48,30.02,27.3,29.51,135433,0
2012-08-10,29.37,32,29.37,31.65,219939,0
2012-08-13,32.03,32.55,31.72,32.43,214803,0
2012-08-14,32.65,33.96,32.2,32.28,553200,0
2012-08-15,32.11,32.11,29.47,29.68,467714,0
2012-08-16,30.06,30.57,29.6,29.75,300501,0
2012-08-17,30,30.04,29.44,29.6,389247,0
2012-08-20,29.55,29.95,29.55,29.89,277662,0
2012-08-21,30.19,30.61,29.95,30.26,196645,0
2012-08-22,30.27,30.52,29.83,29.85,617755,0
2012-08-23,29.93,30.67,28.81,29.03,292194,0
2012-08-24,28.79,29.94,28.79,29.7,145544,0
2012-08-27,29.7,31.31,29.13,29.27,259951,0
2012-08-28,29.27,29.7,29.05,29.32,152466,0
2012-08-29,29.39,29.79,29.25,29.49,116549,0
2012-08-30,29.24,31,29.03,29.78,186469,0
2012-08-31,30.24,31.5,29.92,31.1,285934,0
2012-09-04,31.11,33.84,31.11,33.67,332776,0
2012-09-05,33.66,34.33,33.01,34.19,331630,0
2012-09-06,34.2,36.08,34.11,36.06,396188,0
2012-09-07,36.5,37.31,35.62,36.55,410974,0
2012-09-10,37,37,34.24,34.39,457263,0
2012-09-11,34.8,35.17,32.84,33.01,288458,0
2012-09-12,33.54,35.44,33.26,35.05,350491,0
2012-09-13,35.13,38.32,34.71,37.51,460486,0
2012-09-14,37.88,39.33,37.72,39.06,724049,0
2012-09-17,39,39.77,38.03,38.19,812200,0
2012-09-18,38.65,38.65,36.38,36.8,677909,0
2012-09-19,36.88,38.73,36.84,38.65,406231,0
2012-09-20,38.5,38.63,37.18,38,739402,0
2012-09-21,38.48,39.83,38.1,39.63,353590,0
2012-09-24,39.9,40.7,38.58,40.37,378688,0
2012-09-25,40.9,41.77,39.61,39.99,605401,0
2012-09-26,39.85,39.85,36.77,38.08,853831,0
2012-09-27,38.4,40.33,38.4,40.04,478750,0
2012-09-28,39.99,39.99,36.16,38.68,1582523,0
2012-10-01,37.98,38.14,34.62,36.48,903815,0
2012-10-02,36.07,36.75,35.59,36.5,586650,0
2012-10-03,36.53,37.68,36.52,37.03,283021,0
2012-10-04,36.7,37.2,36.7,37.15,145658,0
2012-10-05,37.2,37.45,36.5,37,449418,0
2012-10-08,36.6,36.66,35.97,36.53,251337,0
2012-10-09,36.61,36.8,35.78,36,505221,0
2012-10-10,35.95,36.06,34.62,34.78,445937,0
2012-10-11,35.01,35.29,34.36,34.5,267280,0
2012-10-12,34.83,34.83,32.89,33.32,597628,0
2012-10-15,32.88,34.91,32.8,34.51,754758,0
2012-10-16,34.64,34.64,33.7,34.31,503221,0
2012-10-17,34.33,35.46,34.02,34.77,684487,0
2012-10-18,34.77,34.88,34.5,34.79,261446,0
2012-10-19,34.8,35.48,33.9,34.35,534525,0
2012-10-22,34.45,34.5,32.54,33.44,721130,0
2012-10-23,33.3,34.86,32.61,34.56,440020,0
2012-10-24,34.56,35.77,34.04,35.65,604560,0
2012-10-25,35.65,37.59,30.71,31.39,1953835,0
2012-10-26,31.68,32.98,31.39,31.89,601641,0
2012-10-31,32.11,32.74,30.12,30.65,568824,0
2012-11-01,31.33,31.64,29.55,31.04,788599,0
2012-11-02,31.23,32.73,30.61,32.14,450138,0
2012-11-05,32.15,32.58,31.16,32.28,345074,0
2012-11-06,32.41,33.53,32.18,32.95,462278,0
2012-11-07,32.53,32.73,31,31.25,532631,0
2012-11-08,30.87,31.59,30.68,30.9,287928,0
2012-11-09,30.91,31.55,29.71,30.07,410199,0
2012-11-12,30,30.99,29.52,29.66,537269,0
2012-11-13,30.49,30.49,28.38,29.48,550938,0
2012-11-14,30.39,30.6,28.15,28.71,502838,0
2012-11-15,28.34,31.98,28.28,31.79,7050802,0
2012-11-16,33.43,34.5,29.45,30.35,1798500,0
2012-11-19,30.4,31.44,28.82,31.06,1238532,0
2012-11-20,30.93,33.75,30.71,31.67,981112,0
2012-11-21,31.03,32.17,29.88,31.18,1658445,0
2012-11-23,31.18,31.2,30.51,30.77,186608,0
2012-11-26,28.61,30.86,28.61,30.5,790776,0
2012-11-27,30.53,30.8,29.2,30.3,1097389,0
2012-11-28,30.52,31.38,29.98,31.21,446105,0
2012-11-29,31.55,32.82,31.11,32.3,715710,0
2012-11-30,32.23,33.02,31.08,32.63,2460351,0
2012-12-03,31.38,32.65,31.16,32.04,1012190,0
2012-12-04,31.98,32.39,29.75,30.19,1278964,0
2012-12-05,30.49,30.49,28.52,29.41,1314772,0
2012-12-06,29.39,29.65,29.09,29.47,651405,0
2012-12-07,29.5,29.62,28.87,29.3,373809,0
2012-12-10,29.42,29.75,29.25,29.45,190922,0
2012-12-11,29.66,30.24,29.38,29.83,471831,0
2012-12-12,30.03,31.28,29.41,30.63,834547,0
2012-12-13,30.35,30.96,29.82,30.33,410263,0
2012-12-14,30.29,30.94,30.02,30.54,373921,0
2012-12-17,30.5,31.13,30,31.1,382731,0
2012-12-18,31.01,33,31.01,32.63,833913,0
2012-12-19,32.85,32.85,31.96,32.43,439369,0
2012-12-20,32.25,32.85,32.25,32.83,343868,0
2012-12-21,32.48,32.74,32.23,32.49,622505,0
2012-12-24,32.24,32.57,30.9,31.66,677656,0
2012-12-26,30.84,30.94,29.39,29.95,3430340,0
2012-12-27,29.49,29.99,29.25,29.52,1234870,0
2012-12-28,29.16,29.48,28.9,29.05,1106997,0
2012-12-31,28.94,30.25,28.9,30.03,1247381,0
2013-01-02,30.75,30.75,29.18,30.2,1525475,0
2013-01-03,30.1,30.4,29.41,29.69,863018,0
2013-01-04,29.8,29.84,28.96,29.02,1034356,0
2013-01-07,28.54,29.1,27.02,27.36,2516970,0
2013-01-08,27.36,27.61,25.61,26.2,2827068,0
2013-01-09,26.35,26.67,25.54,26.37,1430339,0
2013-01-10,26.45,26.62,26.15,26.46,691111,0
2013-01-11,26.6,27.5,26.46,27.46,1133736,0
2013-01-14,27.22,27.28,25.94,26.07,1047069,0
2013-01-15,26.04,27.48,25.59,27.22,1239007,0
2013-01-16,27.23,27.48,26.85,27.34,797919,0
2013-01-17,27.42,27.78,27.25,27.6,953013,0
2013-01-18,27.53,27.75,27.16,27.4,391963,0
2013-01-22,27.16,27.72,26.83,27.62,905695,0
2013-01-23,27.56,28.01,27.45,27.93,601500,0
2013-01-24,27.64,29.59,27,29.52,1730080,0
2013-01-25,29.54,31.5,29.39,31.1,1529790,0
2013-01-28,30.76,31.47,30.72,31.25,944851,0
2013-01-29,30.88,31.23,29.9,30.2,1110993,0
2013-01-30,30.07,30.5,28.57,28.97,2501962,0
2013-01-31,27.75,30.5,27.65,27.72,3540636,0
2013-02-01,26.33,28.84,25.71,28.07,8243387,0
2013-02-04,28,29.15,27.7,28.96,1650242,0
2013-02-05,28.9,29.92,28.61,29.78,1909688,0
2013-02-06,29.36,29.78,29.36,29.72,757322,0
2013-02-07,29.42,29.45,28.58,29.42,1065994,0
2013-02-08,29.35,29.83,29.24,29.83,1021258,0
2013-02-11,29.75,29.75,29.15,29.55,721366,0
2013-02-12,29.5,29.75,29.04,29.25,679215,0
2013-02-13,29,29.89,28.7,29.78,2704707,0
2013-02-14,30.63,33.21,30.4,32.88,5687739,0
2013-02-15,33,34.12,32.34,33.86,3513390,0
2013-02-19,33.66,34.33,32.86,33.46,3227865,0
2013-02-20,33.4,33.92,32.84,32.96,1475926,0
2013-02-21,32.13,32.9,31.14,31.54,2572411,0
2013-02-22,31.45,33.86,31.11,33.48,2128899,0
2013-02-25,33.48,33.75,32,32.17,1357574,0
2013-02-26,31.88,32.11,30.89,31.25,2125433,0
2013-02-27,31.59,33.63,31.26,32.2,1950699,0
2013-02-28,32.14,32.55,31.78,32.47,937468,0
2013-03-01,32.06,33.01,31.69,32.79,1562298,0
2013-03-04,32.48,33.78,32.48,33.68,1298654,0
2013-03-05,33.65,36.82,33.33,36.57,3713928,0
2013-03-06,36.41,37.47,35.72,36.95,2400679,0
2013-03-07,36.82,37,36.45,36.77,572119,0
2013-03-08,36.79,36.95,36.33,36.66,610778,0
2013-03-11,36.91,37.14,35.72,37,1185091,0
2013-03-12,37,38.22,37,37.83,1856652,0
2013-03-13,37.88,38.18,37.01,37.61,996600,0
2013-03-14,37.83,37.87,36.57,37.45,1129556,0
2013-03-15,37.58,37.75,37.09,37.1,1552013,0
2013-03-18,36.64,36.64,35.4,35.63,1541037,0
2013-03-19,35.77,36.03,34.39,34.46,1187341,0
2013-03-20,35.36,35.44,34.44,34.76,877906,0
2013-03-21,34.6,36.17,34.44,36,1497838,0
2013-03-22,36.31,36.49,35.83,36.27,723317,0
2013-03-25,36.38,36.51,35.74,36.05,472902,0
2013-03-26,36.35,36.39,35.68,36.14,583549,0
2013-03-27,36.12,36.69,35.93,36.21,608468,0
2013-03-28,36.74,37.24,35.92,36.2,744062,0
2013-04-01,36.49,36.5,34.78,35.23,1391364,0
2013-04-02,36.04,36.06,35.32,35.71,839655,0
2013-04-03,35.64,35.81,33.95,34.53,1100532,0
2013-04-04,34.45,35.14,34.15,35.05,721045,0
2013-04-05,34.28,35.2,34.28,35.17,543711,0
2013-04-08,35.24,35.59,35.07,35.55,716381,0
2013-04-09,35.51,36.13,35.29,35.76,601101,0
2013-04-10,35.69,35.97,35.25,35.85,764896,0
2013-04-11,35.67,35.8,34.86,34.99,866955,0
2013-04-12,35.05,35.57,34.76,35.19,1170675,0
2013-04-15,34.98,35.54,34.64,34.94,740371,0
2013-04-16,35.04,36.94,34.95,36.35,1439244,0
2013-04-17,35.83,36.09,34.98,35.63,693618,0
2013-04-18,35.81,36.51,35.46,36.07,1248032,0
2013-04-19,36.32,37.85,36.11,36.29,1629144,0
2013-04-22,36.27,36.87,35.99,36.67,903247,0
2013-04-23,37,38.38,36.85,37.33,1934575,0
2013-04-24,37.51,38.21,37.42,37.62,1159899,0
2013-04-25,40.07,43.99,39.76,43.39,6030135,0
2013-04-26,43.1,43.3,41.85,42.51,2807833,0
2013-04-29,42.4,43.01,42.07,42.09,1030090,0
2013-04-30,41.96,41.97,40.27,40.96,1780145,0
2013-05-01,40.75,40.77,38.65,38.8,2944545,0
2013-05-02,39.71,40.17,38.7,39.14,1312634,0
2013-05-03,39.73,41,38.69,40.95,1527196,0
2013-05-06,41,41,39.95,40.4,723593,0
2013-05-07,40.58,40.58,39.01,39.52,1846599,0
2013-05-08,39.62,40.25,39.29,39.58,1441400,0
2013-05-09,39.26,39.6,38.52,38.85,1895091,0
2013-05-10,38.54,40.22,38.31,38.99,2530160,0
2013-05-13,39.22,40.14,39.05,39.47,1559502,0
2013-05-14,39.45,40.34,39.43,40.24,2501168,0
2013-05-15,40.08,40.98,40.03,40.53,2086834,0
2013-05-16,40.6,41.08,39.65,39.9,1867489,0
2013-05-17,39.75,40.48,39.44,40.39,1419734,0
2013-05-20,40.48,41,39.96,40.31,1829090,0
2013-05-21,40.13,40.39,39.26,40.04,1205931,0
2013-05-22,40.06,40.98,38.1,38.42,1375630,0
2013-05-23,37.72,38.24,36.5,37.65,1123594,0
2013-05-24,37.66,37.86,37.05,37.81,671318,0
2013-05-28,38.57,38.88,37.25,37.31,624476,0
2013-05-29,36.79,37.07,35.21,36.72,2483287,0
2013-05-30,36.84,37.67,36.61,36.77,1360346,0
2013-05-31,36.4,37.17,36.15,36.76,1116405,0
2013-06-03,36.54,36.77,35.91,36.75,1744551,0
2013-06-04,36.89,37.31,35.89,36.09,973104,0
2013-06-05,35.99,36.1,35.62,35.91,783820,0
2013-06-06,35.79,36.75,35.58,36.74,646058,0
2013-06-07,37,39.23,36.61,39.16,1598751,0
2013-06-10,39.34,39.76,38.95,39.65,1532022,0
2013-06-11,39.44,40.24,38.9,39.95,2812188,0
2013-06-12,40.34,40.49,38.23,38.37,2877456,0
2013-06-13,38.33,38.33,35.9,37.93,2043375,0
2013-06-14,37.92,38.3,37.24,37.25,645753,0
2013-06-17,37.76,38.18,37.46,38.04,812868,0
2013-06-18,38.37,38.44,37.23,37.67,1359900,0
2013-06-19,37.78,39.61,37.78,38.69,1614868,0
2013-06-20,38.31,38.52,37.78,38.33,1137043,0
2013-06-21,38.86,39.28,37.61,39.24,1676949,0
2013-06-24,38.92,40.02,38.12,39.43,1700522,0
2013-06-25,39.75,40.01,39.04,39.6,905724,0
2013-06-26,40,41,39.82,40.89,1638822,0
2013-06-27,41,41.4,40.19,40.93,2105140,0
2013-06-28,40.86,41.35,40.21,40.39,4740479,0
2013-07-01,40.21,41.4,39.83,40.79,1504944,0
2013-07-02,40.79,41.29,40.53,41.21,1037346,0
2013-07-03,40.93,41.82,40.93,41.74,1015155,0
2013-07-05,41.77,43.34,41.68,43.31,1393842,0
2013-07-08,43.14,44,42.79,42.87,1540328,0
2013-07-09,43.05,43.45,42.18,43.29,1120643,0
2013-07-10,42.98,44,42.89,43.47,948078,0
2013-07-11,44.02,44.81,43.9,44.43,1840405,0
2013-07-12,44.84,46.54,44.82,45.46,3342527,0
2013-07-15,45.43,45.92,44.96,45.26,959869,0
2013-07-16,45.31,45.38,43.91,43.99,1891182,0
2013-07-17,44.36,44.62,43.7,43.73,1135474,0
2013-07-18,43.73,45.07,43.53,44.84,1359531,0
2013-07-19,44.55,44.55,43.84,43.89,718128,0
2013-07-22,44,44.01,43.62,43.83,787051,0
2013-07-23,44,44,43.41,43.52,671607,0
2013-07-24,43.95,44.94,43.95,44.54,1067711,0
2013-07-25,44.47,45.57,44.47,45.38,807436,0
2013-07-26,45.09,45.29,44.05,44.14,712979,0
2013-07-29,44.1,44.62,43.6,43.75,889802,0
2013-07-30,43.75,43.91,42.89,43.21,1061061,0
2013-07-31,43.29,43.91,43.16,43.58,1652124,0
2013-08-01,46.09,47.43,42.57,46.4,4927347,0
2013-08-02,45.6,46,45.19,45.62,3912574,0
2013-08-05,45.36,45.36,43.91,44.01,1146878,0
2013-08-06,43.5,43.68,41.93,42.3,2022355,0
2013-08-07,42.24,42.31,41.35,41.64,1371871,0
2013-08-08,41.71,42.88,41.33,42.68,928916,0
2013-08-09,42.6,42.96,42.17,42.49,1123300,0
2013-08-12,41.9,43,41.77,42.06,964475,0
2013-08-13,42.16,42.16,41.35,41.59,690683,0
2013-08-14,41.59,43.56,41.53,43.51,1712350,0
2013-08-15,42.92,43.61,42.68,43.61,1890947,0
2013-08-16,43.69,44.61,43.32,44.47,2291121,0
2013-08-19,44.35,44.38,43.66,43.88,1747441,0
2013-08-20,43.72,44.61,43.52,44.48,895767,0
2013-08-21,44.2,46.03,44.02,45.46,3527247,0
2013-08-22,45.14,46.6,45.04,45.56,1814773,0
2013-08-23,45.45,46.27,45.45,45.74,1788446,0
2013-08-26,45.82,47.83,45.58,47.35,2248969,0
2013-08-27,46.72,46.72,45.61,46.08,1731510,0
2013-08-28,46.46,46.83,45.87,46.43,1026767,0
2013-08-29,45.92,47.03,45.9,47,766858,0
2013-08-30,46.9,47.05,45.98,46.88,2180021,0
2013-09-03,47.1,47.64,46.41,46.9,1931287,0
2013-09-04,47.6,47.6,46.12,47.2,1213111,0
2013-09-05,47.25,48.09,46.8,47.6,1251117,0
2013-09-06,47.81,48,46.52,46.95,1980283,0
2013-09-09,47.02,49.47,46.61,49.14,1801635,0
2013-09-10,49.3,49.97,49.15,49.88,927188,0
2013-09-11,49.86,50.27,49.55,49.89,1185110,0
2013-09-12,50,50.35,49.41,49.45,1246351,0
2013-09-13,49.44,49.55,47.34,48.79,1667086,0
2013-09-16,48.96,49.85,48.22,48.75,1324390,0
2013-09-17,48.62,49.41,48.62,49.34,1454753,0
2013-09-18,50.67,51.65,50.44,51.22,2185496,0
2013-09-19,51.4,51.75,51.08,51.57,990212,0
2013-09-20,51.63,52.26,51.26,52.23,3878295,0
2013-09-23,52,52.39,51.5,51.82,1414366,0
2013-09-24,51.72,53.11,51.57,52.59,1065334,0
2013-09-25,52.68,53.11,52.18,52.35,1009900,0
2013-09-26,52.58,52.78,52.13,52.39,1147424,0
2013-09-27,52.44,53,52.36,52.52,838420,0
2013-09-30,52.1,52.34,51.17,51.95,1383145,0
2013-10-01,51.6,51.89,50.61,51.49,1288635,0
2013-10-02,51.35,52.42,51.21,52.27,1158196,0
2013-10-03,52.39,52.9,51.56,52.15,1512797,0
2013-10-04,53.09,55.46,52.81,54.43,1688824,0
2013-10-07,54.26,55.46,53.14,53.25,1235713,0
2013-10-08,53.06,53.06,47.64,48.91,4258244,0
2013-10-09,48.92,49.08,47.37,48.08,1583189,0
2013-10-10,49.05,51.82,48.7,51.6,1422388,0
2013-10-11,51.65,51.89,50.88,51.59,726757,0
2013-10-14,51.18,52.9,50.77,51.9,716454,0
2013-10-15,51.92,51.92,49.68,49.69,1080686,0
2013-10-16,50.11,52.3,50.04,51.85,1204948,0
2013-10-17,51.57,52,50.88,51.71,1325430,0
2013-10-18,52.15,52.38,51.24,51.83,636898,0
2013-10-21,52.68,54.04,52.68,53.88,1108656,0
2013-10-22,54.22,54.57,52.59,54.08,1281810,0
2013-10-23,54,54,52.5,52.96,1418262,0
2013-10-24,54.75,58.41,54.75,58.37,3032544,0
2013-10-25,57.55,57.8,56.05,56.69,2050901,0
2013-10-28,56.6,56.94,54.68,54.84,1122317,0
2013-10-29,54.81,55.49,53.93,54.05,1179379,0
2013-10-30,54.03,55.17,53.7,54.1,1058085,0
2013-10-31,54.17,54.92,52.82,54.61,972200,0
2013-11-01,54.22,54.51,53.01,53.81,1217870,0
2013-11-04,54.14,54.41,53.71,54.16,1058534,0
2013-11-05,54.16,56.36,53.92,55.36,1294652,0
2013-11-06,55.03,55.35,51.8,53.73,2555604,0
2013-11-07,54.14,54.42,51.52,51.79,3767006,0
2013-11-08,51.53,52.99,51.2,51.86,1963021,0
2013-11-11,51.82,52.49,51.71,51.96,1141227,0
2013-11-12,52,52.81,51.5,52.35,1389308,0
2013-11-13,52,53.57,51.54,53.54,1145027,0
2013-11-14,53.37,53.86,52.41,52.62,1126311,0
2013-11-15,53.05,53.49,52.63,53.1,765779,0
2013-11-18,53.27,53.68,51.43,51.66,1130052,0
2013-11-19,52.01,52.75,51.08,51.85,2327401,0
2013-11-20,51.84,52.52,50.54,51.15,1457035,0
2013-11-21,51.64,52.89,51.14,52.84,1227251,0
2013-11-22,53.25,55.82,52.84,55.42,2571309,0
2013-11-25,55.49,55.5,52.17,52.61,1833010,0
2013-11-26,53.22,55.06,52.64,54.5,7598271,0
2013-11-27,54.45,54.46,53.4,53.76,740584,0
2013-11-29,53.96,54.44,52.42,53.11,589921,0
2013-12-02,53.2,53.25,51.9,52.34,1120620,0
2013-12-03,52.06,52.53,51.72,51.98,638293,0
2013-12-04,51.52,53.32,51.52,53.2,1353981,0
2013-12-05,52.96,54.06,52.49,53.49,1093766,0
2013-12-06,54.14,54.29,52.53,52.71,861403,0
2013-12-09,52.98,53,51.22,51.63,1604881,0
2013-12-10,50.9,51.35,50.74,50.86,1300153,0
2013-12-11,50.99,51.18,49.31,49.35,1813895,0
2013-12-12,49.35,49.59,48.22,49,2265531,0
2013-12-13,49.49,50.84,49.25,50.53,1928554,0
2013-12-16,51.02,51.99,50.62,51.37,1842337,0
2013-12-17,51.1,51.61,50.78,51.43,1238923,0
2013-12-18,51.53,51.88,50.16,51.01,1104845,0
2013-12-19,50.83,51.55,50.15,50.84,1157467,0
2013-12-20,51.23,54.27,51.11,54.21,3200897,0
2013-12-23,54.75,55.84,54.63,55.24,1538099,0
2013-12-24,54.84,55.22,54.44,55.05,435167,0
2013-12-26,54.94,55.13,54.53,55.07,449930,0
2013-12-27,55.21,55.63,55.02,55.5,606284,0
2013-12-30,55.53,55.67,55.23,55.51,748316,0
2013-12-31,55.39,56.04,55.39,56.01,422940,0
2014-01-02,55.57,56.71,55.15,55.69,917422,0
2014-01-03,54.67,55.7,54.36,55.18,668053,0
2014-01-06,55.1,56.47,55.1,55.73,1143779,0
2014-01-07,56.07,58.85,56.04,57.78,2306254,0
2014-01-08,58.26,59.08,57.55,57.89,1544901,0
2014-01-09,58.9,59.08,57.45,57.66,1800095,0
2014-01-10,58.02,59.5,57.51,59.38,1290783,0
2014-01-13,59.68,59.98,56.76,57.09,1978781,0
2014-01-14,57.45,58.04,56.45,57.63,1432911,0
2014-01-15,58,60.49,58,60.31,1530503,0
2014-01-16,60,62.23,59.69,61.89,1533023,0
2014-01-17,61.67,63.04,61.58,62.05,1199039,0
2014-01-21,62.5,62.77,60.65,60.8,1688640,0
2014-01-22,60.8,61.68,60.49,61.48,932346,0
2014-01-23,61.09,62.48,60.65,62.46,795625,0
2014-01-24,62.59,62.82,58.06,58.56,1954727,0
2014-01-27,59.06,59.17,56.07,58,2477098,0
2014-01-28,58.27,59.49,57.99,58.96,1527549,0
2014-01-29,58.19,58.22,56.44,57.6,2003178,0
2014-01-30,68.45,70.48,65.27,65.61,6921904,0
2014-01-31,63.99,64.69,62.31,63.43,3252788,0
2014-02-03,63.07,65.19,61.46,62.96,2942191,0
2014-02-04,63.61,64.63,63.14,64.15,2261891,0
2014-02-05,64.53,64.69,61.87,63.53,1993453,0
2014-02-06,63.68,63.91,61.99,62.65,1540199,0
2014-02-07,62.02,67.71,62.02,66.29,2967332,0
2014-02-10,65.96,66.08,65.21,65.84,1523961,0
2014-02-11,65.5,66.53,65.04,66.13,861955,0
2014-02-12,66.18,66.84,65.51,66.19,817182,0
2014-02-13,65.39,68.48,65.14,67.65,1211621,0
2014-02-14,67.55,68,66.67,67.53,972304,0
2014-02-18,67.11,67.89,67,67.52,1267742,0
2014-02-19,67.28,67.46,66.02,66.75,817664,0
2014-02-20,67,67.38,66.04,67.08,790296,0
2014-02-21,67.45,71.1,67.23,69.28,2324192,0
2014-02-24,68.88,69.85,68.51,68.9,930726,0
2014-02-25,69,69.3,67.81,68.76,886425,0
2014-02-26,68.63,70.42,68.2,68.68,1377859,0
2014-02-27,68.92,71.8,68.92,70.12,2123053,0
2014-02-28,69.69,70.2,65.78,68.06,1804374,0
2014-03-03,66.31,67.98,65.58,67.95,1638195,0
2014-03-04,68.78,71.34,68.74,70.81,1780777,0
2014-03-05,70.72,71.46,69.43,70.03,1322575,0
2014-03-06,70.25,70.4,68.33,68.57,1450596,0
2014-03-07,69.25,69.32,66.26,67.14,1373779,0
2014-03-10,66.94,67.22,65.41,66.9,1529832,0
2014-03-11,67.18,68.18,66.23,66.94,1214781,0
2014-03-12,66.44,68.99,65.8,68.82,1223713,0
2014-03-13,69.29,69.41,66.01,67.74,1233112,0
2014-03-14,67.64,68.04,66.07,66.18,1150727,0
2014-03-17,66.8,67.97,66.35,66.99,751149,0
2014-03-18,67.08,69.45,66.51,68.46,1337254,0
2014-03-19,68.46,68.89,67,67.44,825690,0
2014-03-20,66.87,68.58,66.43,66.6,1109620,0
2014-03-21,66.64,66.64,62.53,62.56,2996497,0
2014-03-24,62.63,63.06,59.58,61.54,2764718,0
2014-03-25,61.8,62.25,57.57,59.21,3398905,0
2014-03-26,60,60.71,57.39,57.55,1893200,0
2014-03-27,57.2,59.25,55.14,59.01,3132207,0
2014-03-28,59.28,59.69,57.8,57.91,1526377,0
2014-03-31,58.38,59.95,57.86,59.92,1877135,0
2014-04-01,60.07,62.55,59.71,62.53,2254090,0
2014-04-02,63.23,63.96,60.5,61.27,1637216,0
2014-04-03,61.08,61.33,53.77,54.68,5284710,0
2014-04-04,55.5,55.8,51.87,52.32,5890275,0
2014-04-07,51.75,52.68,49.21,50.94,4198719,0
2014-04-08,51.21,52.25,50.26,50.86,8369284,0
2014-04-09,52.1,55,51.15,54.88,4494518,0
2014-04-10,54.74,54.89,49.84,50.63,4070316,0
2014-04-11,49.91,50.84,49.1,49.67,2564341,0
2014-04-14,50.12,51.14,48.8,49.65,2130497,0
2014-04-15,49.94,51.99,48.63,51.71,2538079,0
2014-04-16,52.12,53.51,50.95,53.29,3210096,0
2014-04-17,53.15,53.97,51.9,53.26,1716059,0
2014-04-21,52.1,53.37,51.3,53.15,1806867,0
2014-04-22,53.47,55.33,53.16,55.23,2329320,0
2014-04-23,55.09,55.15,52.52,53.07,3321074,0
2014-04-24,54.7,54.7,45.07,49.88,10449438,0
2014-04-25,49.59,49.86,47.04,47.23,4431647,0
2014-04-28,47.6,49.08,44.17,46.42,5747366,0
2014-04-29,46.4,50.42,46.4,49.17,4090021,0
2014-04-30,49.15,50.1,47.84,49.72,3084026,0
2014-05-01,49.25,53.04,49.02,50.48,3002449,0
2014-05-02,50.73,51.94,49.32,51.18,2653418,0
2014-05-05,50.56,52.24,49.82,52.22,2522528,0
2014-05-06,52.24,52.74,49.46,49.49,2199713,0
2014-05-07,49.64,49.74,45.53,47.06,6097295,0
2014-05-08,46.49,48.17,45.67,46.74,3065195,0
2014-05-09,46.5,47.53,45.87,46.46,2414659,0
2014-05-12,46.83,48.94,46.08,48.51,2208986,0
2014-05-13,48.28,49,47.31,47.33,1920261,0
2014-05-14,47.17,48.75,46.81,47.57,1195656,0
2014-05-15,47.19,48.04,45.96,47.82,2179349,0
2014-05-16,48,48.11,46.34,47.39,2116772,0
2014-05-19,47.18,48.93,46.8,48.4,1605413,0
2014-05-20,48.4,49.26,47.01,48.49,1716616,0
2014-05-21,48.63,49.43,47.7,48.37,1192490,0
2014-05-22,48.43,50.81,48,50.44,1715997,0
2014-05-23,50.5,52.96,49.86,52.53,2624243,0
2014-05-27,52.75,54.45,52.6,54.3,3130886,0
2014-05-28,54.21,54.38,52.13,53.81,3027946,0
2014-05-29,53.98,54.78,53.52,54.39,1646682,0
2014-05-30,54.06,54.36,51.51,52.31,2385137,0
2014-06-02,52.33,52.34,49.46,50.26,3069076,0
2014-06-03,49.9,50.75,48.67,50.41,2854196,0
2014-06-04,50.1,51.42,49.28,51.39,1398711,0
2014-06-05,51.43,53.98,50.79,53.89,2883476,0
2014-06-06,54.07,56.99,53.91,56.61,3493324,0
2014-06-09,56.77,57.49,55.64,55.94,1554711,0
2014-06-10,56.17,56.85,54.95,55.97,1235100,0
2014-06-11,55.82,57.85,55.22,57.8,1763265,0
2014-06-12,57.23,58.9,56.24,57.48,2378429,0
2014-06-13,57.56,59.21,56.96,59.2,1869062,0
2014-06-16,58.96,60.12,58.36,59.96,1630235,0
2014-06-17,59.76,60.43,58.87,60,1787368,0
2014-06-18,60.26,60.71,59.25,60.52,1266559,0
2014-06-19,60.75,60.75,59.21,60.02,1036719,0
2014-06-20,60.2,60.52,59.09,60.47,1214393,0
2014-06-23,60.07,61.3,59.52,61.23,1542678,0
2014-06-24,60.94,62.81,60.94,61.09,1353394,0
2014-06-25,60.89,62.02,60.6,61.93,885292,0
2014-06-26,61.78,62.18,60.83,61.63,1235869,0
2014-06-27,61.51,62.51,60.65,61.4,4465733,0
2014-06-30,61.4,62.34,61.4,61.96,1523099,0
2014-07-01,62.36,64.61,62.19,63.58,2411750,0
2014-07-02,63.17,63.48,61.7,62.12,1193100,0
2014-07-03,62.33,62.33,61.19,61.6,598146,0
2014-07-07,61.33,61.71,59.67,59.93,1308961,0
2014-07-08,59.64,59.73,55.52,55.88,3241249,0
2014-07-09,56.17,56.88,55.31,56.64,1249415,0
2014-07-10,55.68,58.3,54.12,57.5,1511745,0
2014-07-11,57.59,58.02,56.29,57.02,1025836,0
2014-07-14,57.72,59,57.08,57.55,1067819,0
2014-07-15,57.67,58.15,55.77,56.02,1432765,0
2014-07-16,56.65,57.16,55.62,56.32,1174742,0
2014-07-17,55.95,57.22,55.95,56.61,2246734,0
2014-07-18,56.94,58.41,56.85,57.52,1457973,0
2014-07-21,57.03,59.04,56.69,58.88,1513650,0
2014-07-22,59.28,60.31,58.36,58.55,1358242,0
2014-07-23,59.08,59.17,57.87,58.23,976316,0
2014-07-24,58.37,59.62,58.12,59.43,1168671,0
2014-07-25,59.02,59.98,58.52,59.73,654031,0
2014-07-28,59.56,59.97,57.65,58.33,2003642,0
2014-07-29,58.27,59.85,57.88,59.7,1222178,0
2014-07-30,60,63.17,59.72,62.64,3375190,0
2014-07-31,57.37,61.45,57.06,58.8,3004535,0
2014-08-01,58.35,59.05,56.03,56.67,1959752,0
2014-08-04,56.83,57.93,56.47,57.71,1196467,0
2014-08-05,57.06,58.11,56.42,56.63,1166539,0
2014-08-06,56.04,56.69,55.19,55.37,1617547,0
2014-08-07,55.77,56.16,54.89,55.36,1035978,0
2014-08-08,55.77,55.77,54.51,55,1057876,0
2014-08-11,55.41,56.07,54.89,55.99,801749,0
2014-08-12,56,56.27,54.35,54.61,928365,0
2014-08-13,55,55.39,54.53,55.31,1439353,0
2014-08-14,55.41,55.47,54.56,54.89,725711,0
2014-08-15,55.1,55.46,54.11,54.7,937433,0
2014-08-18,55.35,56.1,55.22,56,1456196,0
2014-08-19,56.14,57.78,56.14,57.71,1740805,0
2014-08-20,57.81,58.52,57.14,57.53,1246232,0
2014-08-21,57.64,57.93,56.57,56.9,833457,0
2014-08-22,56.97,60.4,56.62,59.62,2087456,0
2014-08-25,60,60,58.47,58.82,994297,0
2014-08-26,58.88,59.99,58.22,59.73,1039000,0
2014-08-27,60.11,60.67,59.56,60.08,1346256,0
2014-08-28,60,60,59.36,59.53,884704,0
2014-08-29,59.78,61.58,59.76,61.13,1675914,0
2014-09-02,61.27,62.88,60.51,62.85,1575306,0
2014-09-03,63.32,63.75,62.26,62.74,1521701,0
2014-09-04,62.8,62.99,60.89,61.26,1121414,0
2014-09-05,61.21,62.68,60.68,62.47,883329,0
2014-09-08,62.75,64.98,62.72,64.31,1961649,0
2014-09-09,63.84,63.97,61.96,62.23,1199914,0
2014-09-10,62.2,62.66,61.44,62.48,1483282,0
2014-09-11,62.25,63.39,61.63,63.36,1506014,0
2014-09-12,63.15,63.16,61.14,61.61,1459768,0
2014-09-15,62.43,62.43,57.89,58.98,1442334,0
2014-09-16,58.46,60.26,58.2,59.91,1523292,0
2014-09-17,59.8,61.47,59.69,61.01,1417935,0
2014-09-18,61.02,61.45,60.23,61.31,853390,0
2014-09-19,61.97,63.67,61.64,62.34,3001285,0
2014-09-22,61.96,61.96,60.11,60.6,866771,0
2014-09-23,60.23,60.68,59.16,59.17,1230872,0
2014-09-24,59.17,60.36,58.88,60.07,874527,0
2014-09-25,59.96,60.15,58.25,58.4,933357,0
2014-09-26,58.43,59.79,58.31,59.56,614732,0
2014-09-29,58.9,59.8,58.74,59.79,530798,0
2014-09-30,59.86,60.22,58.17,58.78,1109813,0
2014-10-01,58.49,58.49,56.6,57.3,1079011,0
2014-10-02,57.44,58.09,55.8,57.92,875111,0
2014-10-03,58.25,60.38,58.21,60.29,1000482,0
2014-10-06,60.25,61.89,59.96,60.53,1109561,0
2014-10-07,60.05,60.05,57.72,57.82,713632,0
2014-10-08,57.99,59.51,56.3,59.36,801660,0
2014-10-09,59.28,60.81,58.34,58.36,1275670,0
2014-10-10,57.91,58.66,56.47,56.47,1019894,0
2014-10-13,56.83,57.52,54.11,54.2,1941068,0
2014-10-14,54.93,56.48,54.13,56.03,1943066,0
2014-10-15,54.79,57.97,54.05,57.4,1269597,0
2014-10-16,55.87,58.2,55.56,57.25,1208872,0
2014-10-17,58.24,61.1,57.75,60.38,1557231,0
2014-10-20,60.23,61.13,58.93,59.28,1046322,0
2014-10-21,59.62,61.3,59.54,60.48,1519183,0
2014-10-22,60.48,60.67,57.87,58.07,1798790,0
2014-10-23,59.75,65.48,59.52,64.54,5352417,0
2014-10-24,63.9,66.49,63.7,65.45,2327166,0
2014-10-27,65.14,65.44,63.97,64.09,1145486,0
2014-10-28,64.49,67.15,64.21,66.97,1629132,0
2014-10-29,66.84,66.97,64.95,65.03,1240569,0
2014-10-30,64.69,66.94,63.86,66.42,1119991,0
2014-10-31,67.46,69.87,67.19,67.93,1712333,0
2014-11-03,67.44,67.99,66.01,66.21,1289813,0
2014-11-04,66.13,67.08,65.96,66.88,838997,0
2014-11-05,67.15,67.24,65.24,65.55,922001,0
2014-11-06,65.69,67.51,65.62,66.85,1408968,0
2014-11-07,66.66,68.28,66.12,67.79,771728,0
2014-11-10,67.4,69.34,67.09,68.91,1335740,0
2014-11-11,68.62,69,67.94,68.15,809465,0
2014-11-12,67.77,68.64,67.35,67.68,1247630,0
2014-11-13,67.62,68.26,66.51,66.97,773109,0
2014-11-14,66.77,67.61,66.51,67.51,614362,0
2014-11-17,67.01,67.4,64.37,65.32,1129535,0
2014-11-18,65.21,65.98,64.62,64.98,919149,0
2014-11-19,64.94,65.07,62.69,63.72,802579,0
2014-11-20,63.28,64.6,62.69,64.13,1194901,0
2014-11-21,64.82,65.75,63.74,63.98,924079,0
2014-11-24,64.36,64.57,63.51,63.97,924979,0
2014-11-25,63.9,63.98,62.76,62.98,848932,0
2014-11-26,63.02,64.55,62.86,63.97,830209,0
2014-11-28,63.44,64.66,62,63.96,478477,0
2014-12-01,63.36,63.44,61.16,61.85,1114264,0
2014-12-02,61.59,61.98,60.48,61.73,1429700,0
2014-12-03,61.67,62.1,60.58,61.83,1124047,0
2014-12-04,61.4,62.68,61.15,62.5,890313,0
2014-12-05,62.66,62.81,61.98,62.63,767694,0
2014-12-08,61.99,63.24,61.32,61.69,1136449,0
2014-12-09,60.63,62.18,59.58,62.03,724990,0
2014-12-10,62.53,63.48,60.97,61.26,1409498,0
2014-12-11,61.89,62.58,61.15,61.35,923921,0
2014-12-12,60.75,61.83,60.51,61.25,1216581,0
2014-12-15,62.75,63.8,62.09,63.44,1606445,0
2014-12-16,63.9,65.44,62.65,63.58,1760117,0
2014-12-17,64.05,66.02,63,65.69,1321841,0
2014-12-18,66.75,68.12,66.68,68.08,1467100,0
2014-12-19,68.22,69.34,68.05,69.1,1560661,0
2014-12-22,69,70.54,68.99,69.71,1003743,0
2014-12-23,70,70.64,69.52,69.57,976846,0
2014-12-24,69.61,70.45,69.33,69.69,269751,0
2014-12-26,69.77,70.9,69.53,70.12,386804,0
2014-12-29,69.96,69.96,68.25,68.86,462008,0
2014-12-30,68.45,69.17,67.09,67.88,809751,0
2014-12-31,67.94,68.93,67.62,67.85,573883,0
2015-01-02,67.81,68.49,66.27,67.38,815825,0
2015-01-05,66.57,68.37,66.43,67.15,800527,0
2015-01-06,67.18,67.87,65.17,66.33,857475,0
2015-01-07,66.91,67.47,66,67.09,622984,0
2015-01-08,67.87,69.08,67.44,68.89,640288,0
2015-01-09,69.28,69.28,66.23,67.11,1037125,0
2015-01-12,67.12,68.44,66.5,68.19,799564,0
2015-01-13,67.8,69.44,66.46,67.27,628353,0
2015-01-14,66.4,66.6,65.42,66.34,755558,0
2015-01-15,66.69,66.69,63.44,63.63,1017586,0
2015-01-16,63.62,64.21,63.1,63.96,837187,0
2015-01-20,63.84,65.05,62.55,64.83,874524,0
2015-01-21,64.71,66.84,64.37,65.52,755601,0
2015-01-22,66.19,66.55,64.57,66.14,490190,0
2015-01-23,66.59,69.5,66.55,68.74,1029797,0
2015-01-26,68.7,68.7,66.5,68.01,883389,0
2015-01-27,67.26,68.18,66.41,67.91,879654,0
2015-01-28,68.5,70.21,66.94,68.91,2576230,0
2015-01-29,73.05,74.35,70.04,73.88,3751975,0
2015-01-30,72.61,73.45,70.5,72.9,2233462,0
2015-02-02,72.33,73,70.07,72.99,2084767,0
2015-02-03,72.99,73.44,71.73,72.65,1335892,0
2015-02-04,72.05,74.75,71.96,74.61,1608777,0
2015-02-05,74.9,75.27,73.79,74.22,1549703,0
2015-02-06,73.92,75.15,73.36,74.94,1053836,0
2015-02-09,74.27,74.65,72.77,72.88,930630,0
2015-02-10,73.13,73.54,72.55,73.32,1147954,0
2015-02-11,72.82,74,72.46,73.88,1039807,0
2015-02-12,73.88,75.97,73.85,75.95,1488855,0
2015-02-13,76.41,77.64,74.99,77.55,1470870,0
2015-02-17,77.12,77.25,75.46,76.88,949655,0
2015-02-18,77,77.72,76.1,77.48,871186,0
2015-02-19,77.38,78.99,77.07,78.16,1057631,0
2015-02-20,77.91,79.3,77.52,79.06,1004251,0
2015-02-23,78.77,79.37,78.36,78.67,1124221,0
2015-02-24,78.78,79,77.93,78.75,1156504,0
2015-02-25,78.17,79.41,78.07,79.03,1422967,0
2015-02-26,80.01,81.24,78.86,79.53,1960209,0
2015-02-27,79.2,79.2,75.95,76.26,3541960,0
2015-03-02,75.97,76.8,75.13,76.44,1382500,0
2015-03-03,76.12,76.94,74.61,75.45,1148000,0
2015-03-04,74.97,75.06,73.37,73.6,1190300,0
2015-03-05,73.6,75.44,73.45,74.7,1052100,0
2015-03-06,74.28,75.29,73.52,74.06,907300,0
2015-03-09,74,74.32,72.42,74.24,721600,0
2015-03-10,73.6,74.07,72.61,73.59,873500,0
2015-03-11,73.75,74.81,73.44,74.24,710200,0
2015-03-12,74.35,76.66,74.24,76.66,1781300,0
2015-03-13,76.62,77.3,75.97,76.92,1116600,0
2015-03-16,77.26,79.18,76.95,78.65,1212800,0
2015-03-17,79.17,80.15,78.9,79.9,1569000,0
2015-03-18,80,81,79.06,80.05,1126000,0
2015-03-19,79.88,80.99,79.85,80.46,702200,0
2015-03-20,80.54,81,79,79.38,1304900,0
2015-03-23,79.37,79.82,78.76,79.28,570200,0
2015-03-24,79.24,80.39,79.05,79.25,654900,0
2015-03-25,79.49,79.49,76.11,76.2,1430900,0
2015-03-26,75.56,77.68,75,77.03,1620900,0
2015-03-27,77.31,78.8,76.9,78.47,782500,0
2015-03-30,78.96,80,78.83,79.44,611600,0
2015-03-31,79.26,80.04,78.61,78.78,975000,0
2015-04-01,78.55,78.77,75.13,75.65,1987600,0
2015-04-02,75.75,76.23,75.14,76.12,1129200,0
2015-04-06,76.93,79.1,75.98,78.24,1790000,0
2015-04-07,78.69,79.95,78.32,78.47,842051,0
2015-04-08,78.76,81,78.76,80.84,1137300,0
2015-04-09,80.72,81.9,79.78,81.74,872934,0
2015-04-10,81.77,82.36,81.11,82.34,698800,0
2015-04-13,82.79,83.52,80.66,80.73,1218500,0
2015-04-14,80.74,81.09,79.51,80.2,1003500,0
2015-04-15,80.46,80.95,79.71,80.75,1159437,0
2015-04-16,80.36,83.45,80.31,82.84,4304118,0
2015-04-17,74.8,74.99,70.32,73.29,13045700,0
2015-04-20,73.6,75.66,72.78,74.64,3783547,0
2015-04-21,75.68,77.81,75.51,77.5,3631247,0
2015-04-22,77.97,78.23,76.7,77.72,2243700,0
2015-04-23,77.02,77.71,76.75,76.88,1803600,0
2015-04-24,77.31,77.35,76.01,76.09,1380800,0
2015-04-27,76.77,76.79,74.42,74.76,1342500,0
2015-04-28,74.98,75.96,74,74.99,1127200,0
2015-04-29,74.62,79.5,73.64,77.47,2818600,0
2015-04-30,76.66,77.57,74.57,74.86,1728100,0
2015-05-01,74.57,75.49,73.52,73.75,1455800,0
2015-05-04,73.73,74.54,73.43,73.61,869200,0
2015-05-05,73,73.79,71.42,73.28,1886300,0
2015-05-06,73.5,73.98,72.34,73.3,889629,0
2015-05-07,73.29,74.41,73.05,74.01,682815,0
2015-05-08,74.85,76.26,73.9,73.91,1862600,0
2015-05-11,73.71,74.66,73.39,73.99,758600,0
2015-05-12,73,74.98,72.09,74.26,837206,0
2015-05-13,74.39,75.31,73.46,75.11,1600900,0
2015-05-14,75.34,77.14,74.46,76.05,1571700,0
2015-05-15,76.01,76.35,75.04,75.71,867009,0
2015-05-18,75.32,77.53,75.32,77.26,990633,0
2015-05-19,77.41,78.27,76.77,77.78,1521600,0
2015-05-20,77.72,77.91,76.26,77.45,1826500,0
2015-05-21,77.74,78.96,77.55,78.87,1153900,0
2015-05-22,78.58,79,77.6,78.76,1214400,0
2015-05-26,78.34,78.69,76.95,77.71,1019941,0
2015-05-27,77.25,78.65,75.66,78.39,1488100,0
2015-05-28,78,79.13,77.62,78.4,1364888,0
2015-05-29,77.69,78.05,76.02,76.61,2922500,0
2015-06-01,76.64,76.9,75.02,75.68,1360233,0
2015-06-02,75.6,75.91,75.04,75.38,1134658,0
2015-06-03,75.39,76.81,75.23,76.61,898300,0
2015-06-04,76.2,77.12,74.95,75.46,953800,0
2015-06-05,74.91,77.16,74.91,76.89,1139600,0
2015-06-08,76.78,77.11,74.67,74.67,1155000,0
2015-06-09,75.12,76.18,73.66,75.66,1288967,0
2015-06-10,75.99,77.82,75.24,77.7,1263542,0
2015-06-11,78,78.68,77.11,77.73,822048,0
2015-06-12,77.33,78.28,77.33,77.94,580500,0
2015-06-15,77.07,77.87,76.46,77.64,673900,0
2015-06-16,77.57,79.43,77.35,79.4,941300,0
2015-06-17,79.51,80.89,79.37,79.92,1313600,0
2015-06-18,80.19,81.15,79.2,80.97,1598100,0
2015-06-19,81.32,81.32,80.01,80.38,1932000,0
2015-06-22,81,81.67,79.63,80.32,928900,0
2015-06-23,80.9,80.9,80.04,80.75,674390,0
2015-06-24,80.39,80.64,77.13,77.47,1693300,0
2015-06-25,77.82,79.32,77.75,78.92,1071700,0
2015-06-26,79.27,79.27,75.31,77.02,2086600,0
2015-06-29,75.8,76.61,73.46,73.77,1309200,0
2015-06-30,74.3,74.71,73.6,74.31,1113588,0
2015-07-01,75.42,75.63,73.47,73.9,1072900,0
2015-07-02,73.87,74.6,73.16,74.53,801900,0
2015-07-06,73.4,74.72,73.07,73.7,1079500,0
2015-07-07,73.87,75.86,72.08,75.68,1380300,0
2015-07-08,74.99,76.04,74.21,74.83,703200,0
2015-07-09,75.61,77.05,75.61,76.18,931100,0
2015-07-10,77.15,77.59,76.62,76.74,656400,0
2015-07-13,77.34,77.55,75.81,76.6,999300,0
2015-07-14,76.7,78.85,76.7,77.41,998335,0
2015-07-15,77.6,78.42,76.96,77.58,911704,0
2015-07-16,78.15,79.15,77.84,78.92,665900,0
2015-07-17,79.12,80.23,78.57,78.92,809500,0
2015-07-20,79.17,79.33,78.57,78.84,453000,0
2015-07-21,78.81,79.68,77.97,78.57,574700,0
2015-07-22,78.11,78.94,77.77,77.85,622900,0
2015-07-23,78.32,79.25,77.47,78.02,920500,0
2015-07-24,78.47,80.97,77.51,79.64,1436800,0
2015-07-27,78.85,78.89,76.12,76.34,1579300,0
2015-07-28,76.77,78.88,76.08,78.63,1055200,0
2015-07-29,76.9,78.5,74.95,77.98,3943000,0
2015-07-30,78.48,81.21,76.6,81.03,3264600,0
2015-07-31,80.24,81.13,79.38,80.5,1827600,0
2015-08-03,80.5,80.96,78.56,79.15,1192544,0
2015-08-04,79.28,79.48,77.2,77.91,1973100,0
2015-08-05,78.22,79.89,78.02,78.41,1171900,0
2015-08-06,78.28,78.28,75.42,75.99,1678395,0
2015-08-07,75.91,77,74.91,76.95,932500,0
2015-08-10,77.54,77.84,76.32,76.59,879500,0
2015-08-11,75.79,77.1,75.3,76.67,710925,0
2015-08-12,75.9,76.91,74.44,76.85,1092500,0
2015-08-13,76.71,77.05,74.73,75.7,912800,0
2015-08-14,75.5,76.75,74.59,76.63,805800,0
2015-08-17,76.03,77.28,75.82,77.25,634200,0
2015-08-18,77.28,77.88,75.82,75.89,588100,0
2015-08-19,76.5,76.54,74.8,75.63,1155700,0
2015-08-20,74.88,74.95,70.16,70.31,1680300,0
2015-08-21,69.43,71,68.55,69.91,1832400,0
2015-08-24,65.97,71.96,64.29,68,3299851,0
2015-08-25,70.8,72.13,68.24,68.67,1927200,0
2015-08-26,70.34,71.69,68.88,71.41,1674000,0
2015-08-27,71.94,73.26,70.42,72.36,1580700,0
2015-08-28,72.36,73.37,71.54,72.54,856500,0
2015-08-31,72.15,72.78,70.84,70.96,1004500,0
2015-09-01,69.59,70.87,68.65,68.92,1573500,0
2015-09-02,69.57,69.96,67.85,69.95,1781700,0
2015-09-03,70.34,71.93,70.07,71.22,1544600,0
2015-09-04,70.21,70.75,69.25,69.79,1069000,0
2015-09-08,70.98,73.45,70.7,73.33,1353600,0
2015-09-09,73.75,74.44,71.81,72.02,1250100,0
2015-09-10,71.64,73.24,71.64,72.66,871193,0
2015-09-11,72.75,73.66,71.88,73.6,839200,0
2015-09-14,73.57,73.87,72.35,73.56,1044600,0
2015-09-15,73.65,74.36,73.03,74.26,827300,0
2015-09-16,74.41,74.62,73.37,73.94,894700,0
2015-09-17,73.61,75.54,73.57,74.61,720911,0
2015-09-18,73.72,75.02,73.63,74.36,1424300,0
2015-09-21,74.78,75.62,73.64,74.41,1010400,0
2015-09-22,73.27,73.75,72.17,73.06,1063800,0
2015-09-23,73.18,74.25,72.38,72.99,798000,0
2015-09-24,72.69,72.73,70.97,72.12,1107952,0
2015-09-25,73.13,74.48,71.94,72.86,2369500,0
2015-09-28,72.63,72.81,68.76,69.03,1761419,0
2015-09-29,68.97,69.65,67.76,68.94,1083200,0
2015-09-30,69.72,70.3,67.07,69.45,1693000,0
2015-10-01,69.14,71.65,67.65,71.58,1778300,0
2015-10-02,70.35,72.26,69.9,72.23,924300,0
2015-10-05,72.62,76.53,72.4,76.47,1826627,0
2015-10-06,75.9,76.91,74.25,74.58,1272800,0
2015-10-07,75.23,75.27,73.02,74.97,1845800,0
2015-10-08,74.93,74.93,71.77,73.02,1679300,0
2015-10-09,73.12,74.71,72.18,74.42,942200,0
2015-10-12,74.34,75.24,73.56,74.28,555590,0
2015-10-13,74.08,76.21,73.6,74.16,767800,0
2015-10-14,74.02,75.02,73.43,73.9,1022900,0
2015-10-15,73.99,76.3,73.92,75.64,1289100,0
2015-10-16,75.38,76.49,75.07,76.46,1054600,0
2015-10-19,76.34,76.73,74.87,75.79,1039700,0
2015-10-20,75.92,76.59,74.32,74.73,906346,0
2015-10-21,74.94,75.13,72.96,73.02,2601200,0
2015-10-22,72.31,78.61,72.29,77.95,4022200,0
2015-10-23,78.19,78.96,75.32,78.89,2620900,0
2015-10-26,78.87,79.3,77.75,78.8,938100,0
2015-10-27,78.37,80.47,78.17,80.17,1799400,0
2015-10-28,80.08,82.18,79.72,82.15,1742500,0
2015-10-29,82.01,82.91,81.38,81.56,815600,0
2015-10-30,81.94,82.35,80.9,81.65,1432600,0
2015-11-02,81.68,82.42,80.64,82.02,798762,0
2015-11-03,82,83.68,81.18,82.53,1266300,0
2015-11-04,82.67,84.4,82.16,83.84,1734920,0
2015-11-05,83.23,84.49,82.79,83.91,1308800,0
2015-11-06,84.12,85.88,84,85.24,1344900,0
2015-11-09,85,85.53,84.07,84.6,1355941,0
2015-11-10,83.73,84.5,83.21,84.15,1302200,0
2015-11-11,84,84.67,83.08,83.9,856400,0
2015-11-12,83.49,85.25,82.89,84.5,1052800,0
2015-11-13,84.04,84.64,82.32,82.88,1111200,0
2015-11-16,82.57,84.64,82.04,84.37,763500,0
2015-11-17,84.4,85.53,84,84.91,921300,0
2015-11-18,85,85.95,84.28,85.75,1968000,0
2015-11-19,86,86.99,85.55,85.75,1600700,0
2015-11-20,86.14,87.21,85.77,86.19,1435400,0
2015-11-23,86.07,87.7,85.82,86.46,880100,0
2015-11-24,85.71,86.86,85.15,86.7,832100,0
2015-11-25,86.67,87.73,86.66,86.89,665000,0
2015-11-27,86.74,87.74,86.66,87.29,420500,0
2015-11-30,87.58,87.58,86.15,87.01,1211200,0
2015-12-01,87.27,87.42,86.13,86.47,1420761,0
2015-12-02,87,88.9,86.8,87.53,1857186,0
2015-12-03,88.32,90.54,87.56,88.09,2277887,0
2015-12-04,88.1,91.28,88.1,89.99,1821500,0
2015-12-07,89.53,89.91,87.63,87.98,1237200,0
2015-12-08,87.07,88.47,85.65,87.72,1385633,0
2015-12-09,87.28,87.65,85.72,86.1,1167200,0
2015-12-10,86.07,87.88,85.97,86.94,1115300,0
2015-12-11,85.97,87,83.17,83.49,1901100,0
2015-12-14,83.47,84.25,82.12,83.57,1643461,0
2015-12-15,84.03,86.29,84.03,85.6,1422600,0
2015-12-16,85.99,87.6,84.94,87.39,1566800,0
2015-12-17,87.51,88.22,85.69,87.27,1570400,0
2015-12-18,87.18,87.82,85.72,85.73,3043600,0
2015-12-21,86.93,87.1,86.12,87.02,1457200,0
2015-12-22,87.5,87.55,86.07,86.48,1032726,0
2015-12-23,86.97,87.63,86.4,86.89,920000,0
2015-12-24,86.8,87.36,86.59,86.96,251290,0
2015-12-28,86.64,87.26,86.29,86.89,471582,0
2015-12-29,87.47,88.56,87.36,88.12,1121871,0
2015-12-30,88.2,88.36,87.13,87.38,691955,0
2015-12-31,87.38,87.61,85.99,86.56,708460,0
2016-01-04,84.98,85.67,83.17,84.07,1273607,0
2016-01-05,84.51,85.55,83.47,84,1328660,0
2016-01-06,82.88,83.065,80.7,81.42,1418179,0
2016-01-07,79.68,81.65,78.93,79.64,1553068,0
2016-01-08,80.11,80.65,77.89,78.12,1219886,0
2016-01-11,78.72,79.06,77.2,78.53,1113587,0
2016-01-12,79.73,81.49,79.73,80.99,1665225,0
2016-01-13,81.09,81.79,75.49,76.79,1889662,0
2016-01-14,77.23,78.5,73.91,78.21,1511361,0
2016-01-15,76.12,77.26,74.72,76.34,1773616,0
2016-01-19,77.16,77.79,73.67,74.32,1993100,0
2016-01-20,73.25,75.32,70.14,74.31,2111975,0
2016-01-21,74.74,76.11,73.62,74.41,1921763,0
2016-01-22,75.58,76.7599,75.58,76.67,1270961,0
2016-01-25,76.44,77.16,75.055,76.1,1840679,0
2016-01-26,76.12,78.19,75.2675,77.96,2496782,0
2016-01-27,77.12,77.6,74.53,75.37,4231547,0
2016-01-28,57.82,64.38,57.67,63.57,19775122,0
2016-01-29,63.99,65.51,60.71,62.21,7290955,0
2016-02-01,61.6,62.83,61.44,61.96,2667255,0
2016-02-02,61.48,61.64,56.83,57.25,4793270,0
2016-02-03,57.57,59.44,56.67,59.3,3651725,0
2016-02-04,58.85,60.25,58.39,58.62,3647299,0
2016-02-05,54.12,55.47,49.4601,52.31,7257300,0
2016-02-08,50.92,51.12,45.995,47.14,6546436,0
2016-02-09,46.6,49.33,46.12,48.52,5618672,0
2016-02-10,48.67,51.8,48.67,49.99,3093729,0
2016-02-11,49.28,49.64,47.31,49.03,2912991,0
2016-02-12,49.48,50.29,48.11,50.08,2099523,0
2016-02-16,50.59,52.26,49.95,52.04,2719437,0
2016-02-17,52.5,55.55,52.31,55.26,5309261,0
2016-02-18,55.53,55.84,54.22,54.26,3307744,0
2016-02-19,54.22,55.62,54.06,54.74,2840101,0
2016-02-22,55.1,56.35,54.25,54.69,2461055,0
2016-02-23,54.24,54.39,51.45,53.01,2872701,0
2016-02-24,52.02,52.75,50,52.55,2689279,0
2016-02-25,53.11,55,52.77,54.16,2703506,0
2016-02-26,54.58,56.2,54.27,55.51,2586441,0
2016-02-29,55.25,56.23,54.94,54.99,1966314,0
2016-03-01,55.84,57.85,55.36,57.85,3652317,0
2016-03-02,57.5,58.11,56.62,57.66,2063739,0
2016-03-03,57.36,58.4,56.74,58.36,2307961,0
2016-03-04,58.87,59.56,58.13,58.5,1906091,0
2016-03-07,57.99,58.8,56.58,58.22,1393689,0
2016-03-08,58.41,61.055,58.15,60.34,3140083,0
2016-03-09,60.54,60.58,59.25,60.49,2225627,0
2016-03-10,61.4,62.32,59.76,60.72,2295696,0
2016-03-11,61.1,63.675,60.935,63.35,2121435,0
2016-03-14,62.84,63.11,61.86,62.35,1795573,0
2016-03-15,61.89,62.07,60.75,61.65,1523265,0
2016-03-16,61.35,62.64,60.97,62.37,1193106,0
2016-03-17,62.33,62.76,60.15,60.8,2468105,0
2016-03-18,61.05,61.34,59.94,60.15,2735886,0
2016-03-21,60.25,61.32,59.91,61.05,1377751,0
2016-03-22,60.42,62.82,60.25,62.32,1623040,0
2016-03-23,62.2,63.12,61.995,62.25,2035886,0
2016-03-24,61.53,61.72,60.83,61.69,1052252,0
2016-03-28,61.64,61.67,59.77,60.34,1616840,0
2016-03-29,60.24,61.37,59.93,61.14,1557474,0
2016-03-30,61.5,62.43,61.02,61.07,1661909,0
2016-03-31,60.9,61.41,59.93,61.18,2388317,0
2016-04-01,61.13,62.25,60.05,62.03,1536951,0
2016-04-04,62.07,64.37,61.959,64.28,2272130,0
2016-04-05,63.47,64.41,63.1101,63.65,1670900,0
2016-04-06,63.74,64.11,62.91,63.84,1775709,0
2016-04-07,63.59,64.82,63.32,64.02,1302291,0
2016-04-08,64.36,65.03,63.79,64.5,1236110,0
2016-04-11,64.87,65.33,63.18,63.31,1348227,0
2016-04-12,62.99,63.32,61.55,61.75,2461342,0
2016-04-13,62.47,63.93,61.43,63.77,1775442,0
2016-04-14,63.08,63.5,61.9,63,3443582,0
2016-04-15,63.18,63.42,62.46,63.28,1188625,0
2016-04-18,63.2,64.9,63.02,64.47,2259238,0
2016-04-19,64.47,64.74,62.55,63.67,2091683,0
2016-04-20,64.18,65.5,63.88,65.11,2799334,0
2016-04-21,74.77,76.84,73.21,74.27,8395067,0
2016-04-22,73.44,73.75,71.8,73.11,3253622,0
2016-04-25,73.35,74.57,73.1,73.41,2525077,0
2016-04-26,73.42,73.49,72.07,72.66,1409279,0
2016-04-27,72.25,73.81,72.25,73.15,1523076,0
2016-04-28,73.12,73.64,71.12,71.37,1414001,0
2016-04-29,71.34,72.13,70.17,71.48,1780051,0
2016-05-02,71.45,72.1,70.86,72.02,1156639,0
2016-05-03,70.84,71.09,69.14,69.84,1597940,0
2016-05-04,69.48,69.83,67.52,67.61,1698888,0
2016-05-05,68.07,68.63,67.265,67.79,1510283,0
2016-05-06,67.05,67.74,65.83,67.28,1612833,0
2016-05-09,66.85,68.3,66.85,67.43,918759,0
2016-05-10,67.44,68.7,67.18,68.53,1400922,0
2016-05-11,68.51,70.12,68.4184,68.64,1560243,0
2016-05-12,69.29,69.58,67.2,67.47,1688445,0
2016-05-13,67.26,68.38,66.84,67.44,1476993,0
2016-05-16,67.56,70.4499,67.29,70.3,1943974,0
2016-05-17,70.17,70.51,68.96,69.5,1180227,0
2016-05-18,69.59,71.05,69.23,70.03,1006536,0
2016-05-19,71,72,69.61,69.75,1920294,0
2016-05-20,70.38,70.77,68.08,70,2883189,0
2016-05-23,69.57,71.13,69.46,70.23,1180892,0
2016-05-24,70.54,71.81,70.09,70.98,1502533,0
2016-05-25,71.35,71.4999,70.63,70.76,1116040,0
2016-05-26,70.71,71.06,69.94,70.05,1171832,0
2016-05-27,69.91,70.89,68.91,70.73,1349660,0
2016-05-31,70.58,71.69,70.27,71.63,2295437,0
2016-06-01,71.38,73.5,71.06,73.17,1889654,0
2016-06-02,72.79,74.26,72.51,74.23,1184705,0
2016-06-03,73.82,74.0045,72.86,73.53,1102676,0
2016-06-06,73.69,75.245,73.46,75.06,1079295,0
2016-06-07,74.88,76.07,74.05,76.02,1978637,0
2016-06-08,75.96,77.76,75.4,77.04,2531027,0
2016-06-09,76.43,77.26,75.4,75.56,855972,0
2016-06-10,74.68,75.09,73.79,74.03,1391166,0
2016-06-13,73.32,74.38,72.55,72.71,1753940,0
2016-06-14,72.51,73.52,72.19,72.98,934759,0
2016-06-15,73.12,75.09,73.01,74.47,1080471,0
2016-06-16,73.81,73.96,72.68,73.68,776867,0
2016-06-17,73.27,74.53,71.62,72.07,1774359,0
2016-06-20,73.17,73.63,72.495,72.6,1109235,0
2016-06-21,72.86,73.14,71.87,72.73,927375,0
2016-06-22,72.47,72.62,71.8,71.92,752321,0
2016-06-23,72.15,75.19,71.75,75.18,1362738,0
2016-06-24,72.57,73.22,70.21,70.33,2646412,0
2016-06-27,69.67,69.86,63.51,63.67,3034057,0
2016-06-28,65,65.7,63.88,65.13,2255759,0
2016-06-29,65.83,66.98,65.57,66.44,1484828,0
2016-06-30,67,67,64.9,66.4,1715743,0
2016-07-01,66.52,67.45,66.01,66.21,817226,0
2016-07-05,65.91,65.91,64.77,65.27,1538214,0
2016-07-06,65.05,65.555,64.31,65.33,1171912,0
2016-07-07,65.55,65.69,64.75,65.01,1304048,0
2016-07-08,65.41,69.63,65.41,69.12,2096340,0
2016-07-11,69.41,70.275,68.8,68.85,1135509,0
2016-07-12,69.34,72.33,68.115,70.46,1857852,0
2016-07-13,71.67,72.76,70.07,70.15,1821131,0
2016-07-14,70.85,71.26,70.15,70.16,842776,0
2016-07-15,71.47,71.63,70.33,71.02,1228439,0
2016-07-18,70.82,70.9,69.68,69.83,1429739,0
2016-07-19,69.83,70.91,69.63,69.99,939526,0
2016-07-20,70.68,73.42,70.11,72.65,1755930,0
2016-07-21,72.4,72.93,70.605,71.05,1358073,0
2016-07-22,71.55,73.14,70.76,72.67,1133937,0
2016-07-25,72.84,74.18,72.6101,73.56,1383216,0
2016-07-26,73.56,73.985,72.96,73.34,1116141,0
2016-07-27,74,75,72.48,72.98,2127050,0
2016-07-28,75.4,78.77,74.15,76.38,3991920,0
2016-07-29,75.9,75.9,73.44,74.92,2495854,0
2016-08-01,74.79,75.45,74.05,75.07,1286223,0
2016-08-02,74.59,74.82,71.69,73.23,2146787,0
2016-08-03,72.81,74.39,72.5,74.27,2010446,0
2016-08-04,73.87,75.03,73.87,74.94,1716316,0
2016-08-05,75.09,75.9915,74.89,75.83,883370,0
2016-08-08,75,75.632,74.64,74.94,1121047,0
2016-08-09,74.82,75.28,74.67,75,733138,0
2016-08-10,75,75.08,74.27,74.55,667905,0
2016-08-11,74.64,76.2932,74.5,76.09,1264832,0
2016-08-12,75.53,75.8,74.96,75.77,1079568,0
2016-08-15,75.84,76.81,75.6,76.74,861619,0
2016-08-16,76.41,76.48,74.5,74.52,894982,0
2016-08-17,74.21,74.7,72.68,73.07,1165807,0
2016-08-18,73.24,73.63,72.48,73.07,1044519,0
2016-08-19,72.86,73.96,72.58,73.69,736325,0
2016-08-22,73.63,73.6999,71.245,71.39,1350694,0
2016-08-23,72,72.995,71.8,72.62,1007015,0
2016-08-24,72.44,73.46,72.44,72.77,1017523,0
2016-08-25,73.17,74.91,72.78,73.6,1017541,0
2016-08-26,73.42,74.08,72.88,73.5,746441,0
2016-08-29,73.61,73.83,72.92,73.39,884961,0
2016-08-30,73.3,73.75,73.09,73.44,876132,0
2016-08-31,72.7,72.8,71.74,72.67,956883,0
2016-09-01,72.13,74.09,71.93,74,1548071,0
2016-09-02,74.1,76.86,74.1,76.24,1989297,0
2016-09-06,76.73,77.99,75.98,77.72,2139756,0
2016-09-07,77.38,78.39,76.48,76.56,1722123,0
2016-09-08,76.4,76.65,74.935,75.4,1154727,0
2016-09-09,74.82,75.36,73.35,73.58,844546,0
2016-09-12,73.22,74.71,72.689,74.53,703952,0
2016-09-13,73.61,74.27,71.34,72.42,1997359,0
2016-09-14,72.47,73.28,71.98,72.56,1295983,0
2016-09-15,73.27,77.75,72.98,77.71,3069418,0
2016-09-16,77.05,78.3499,76.78,77.29,2113666,0
2016-09-19,77.88,78.2,75.9,75.99,923852,0
2016-09-20,75.52,76.09,74.78,75.28,1123610,0
2016-09-21,75.92,76.92,74.96,76.88,1145783,0
2016-09-22,77.45,78.17,76.91,77.92,1406411,0
2016-09-23,77.62,77.78,76.8,77.45,1205559,0
2016-09-26,77.13,77.23,76.41,76.75,909128,0
2016-09-27,76.49,79.195,76.35,79.04,1506507,0
2016-09-28,79.09,80.31,79.09,79.77,1892963,0
2016-09-29,79.41,80.1,77.73,78.48,1028388,0
2016-09-30,78.76,79.7,78.06,79.15,1568362,0
2016-10-03,79.07,79.72,78.4,79.57,1056740,0
2016-10-04,79.59,79.84,78.43,79.28,1442289,0
2016-10-05,78.95,80.02,78.8,79.43,1086640,0
2016-10-06,79.49,79.9099,77.97,78.38,1167968,0
2016-10-07,78.15,78.95,77.47,78.52,1293500,0
2016-10-10,79.04,80.49,79.04,80.03,1057114,0
2016-10-11,80.25,80.8,78.36,78.8,1674897,0
2016-10-12,76.63,77.07,73.02,75.27,3201978,0
2016-10-13,74.75,75.62,73.85,75.39,1489602,0
2016-10-14,76.15,76.44,75.06,75.62,1582905,0
2016-10-17,75.73,75.74,74.26,74.64,1033151,0
2016-10-18,76.39,77.97,75.61,76.16,1000430,0
2016-10-19,79.17,80.15,78.16,78.92,3482034,0
2016-10-20,78.71,79,78.19,78.85,1561409,0
2016-10-21,78.45,80.26,78.19,80.06,1455325,0
2016-10-24,80.39,81.58,80.16,81,2127620,0
2016-10-25,81.13,81.95,79.41,79.79,2117039,0
2016-10-26,79.51,79.98,78.61,78.9,2286726,0
2016-10-27,86.82,89.79,84.56,84.96,11111726,0
2016-10-28,85.21,87.39,84.58,86.12,3102319,0
2016-10-31,86.13,88.04,85.89,87.91,2790916,0
2016-11-01,87.45,87.56,85.91,86.89,2562482,0
2016-11-02,86.02,86.92,84.55,84.59,1646665,0
2016-11-03,84.57,85.09,83.53,83.88,1629300,0
2016-11-04,84,84.77,83.1,83.21,1630834,0
2016-11-07,84.77,85.82,84.39,85.09,1409273,0
2016-11-08,84.47,86,83.75,85.5,1136169,0
2016-11-09,83.99,86.05,83.335,84.98,1358110,0
2016-11-10,85.75,87.7,82.05,82.14,2597000,0
2016-11-11,81.81,82.829,80.5,82.63,1851741,0
2016-11-14,82.89,83.92,82.3,83.27,1359244,0
2016-11-15,83.43,86.22,83.2012,85.62,1653743,0
2016-11-16,85.24,86.03,84.89,85.67,1065700,0
2016-11-17,85.77,87.17,85.505,86.83,917025,0
2016-11-18,87.01,87.79,85.5,85.75,1248346,0
2016-11-21,85.8,87,85.77,86.55,1505479,0
2016-11-22,86.26,86.68,85.42,86.23,1344573,0
2016-11-23,85.93,87.66,85.93,87.05,1353003,0
2016-11-25,86.91,88.39,86.5,87.74,718825,0
2016-11-28,87.7,88.4,84.56,84.82,1816034,0
2016-11-29,84.85,85.4993,83.27,83.42,1562207,0
2016-11-30,84.25,84.77,82.66,83.15,1563986,0
2016-12-01,83.2,83.5,76.34,77.09,3122396,0
2016-12-02,72.85,76.71,72.8,76.56,3102889,0
2016-12-05,77.33,79.97,77.26,79.87,2173146,0
2016-12-06,80,80,78.47,79.61,1657291,0
2016-12-07,80.17,80.17,78.225,79.98,1414132,0
2016-12-08,80.4,80.78,79.52,80.11,1298916,0
2016-12-09,80.73,81.59,79.22,79.4,903045,0
2016-12-12,78.85,78.85,76.76,77.88,1691541,0
2016-12-13,78.69,80.7,78.69,79.39,864146,0
2016-12-14,79.62,79.65,78.58,78.95,1008138,0
2016-12-15,78.93,80.27,78.86,79.43,741625,0
2016-12-16,79.46,79.8799,77.26,77.86,1338069,0
2016-12-19,77.72,78.08,77.2,77.5,974827,0
2016-12-20,78.1,78.515,77.18,78.3,907959,0
2016-12-21,78.04,78.04,76.03,77.25,1019091,0
2016-12-22,76.92,77.05,74.17,74.55,1365586,0
2016-12-23,74.6,76.07,74.36,76.02,606186,0
2016-12-27,76.01,77.4,76,76.88,548764,0
2016-12-28,76.76,77.05,75.14,75.22,978396,0
2016-12-29,75.17,75.6099,74.2,74.94,759288,0
2016-12-30,75.11,75.44,73.66,74.34,1051731,0
2017-01-03,75.31,76.99,74.63,75.66,1101812,0
2017-01-04,76.09,78.98,75.89,78.83,2015348,0
2017-01-05,78.71,79.67,78.34,79.13,1564020,0
2017-01-06,79.24,82.39,78.9,82.1,1686580,0
2017-01-09,81.8,82.57,81.3,82,1339252,0
2017-01-10,82.25,82.43,81.14,81.67,1268804,0
2017-01-11,81.26,84.9,81.26,83.9,2084701,0
2017-01-12,83.02,83.76,80.91,83.46,1397980,0
2017-01-13,83.82,84,82.63,83.53,745833,0
2017-01-17,83.08,83.25,81.29,81.41,879932,0
2017-01-18,83.01,84.349,82.69,82.85,1466114,0
2017-01-19,82.96,83.6,82.39,82.7,1302082,0
2017-01-20,83.12,84.27,83.11,83.4,1251869,0
2017-01-23,83.84,83.91,82.26,83.25,988780,0
2017-01-24,83.86,84.59,82.14,83.97,1487810,0
2017-01-25,84.91,86.96,84.49,86.36,2665017,0
2017-01-26,92.01,92.98,89.41,89.48,4365116,0
2017-01-27,89.01,90.5,88.7066,90.09,1980916,0
2017-01-30,89.6,90.328,88.01,90.12,1585650,0
2017-01-31,90.1,90.67,88.95,90.62,1326870,0
2017-02-01,91.17,91.17,89.39,89.7,2884156,0
2017-02-02,89.25,89.84,88.23,88.86,2125715,0
2017-02-03,89.18,89.99,89.12,89.47,2454808,0
2017-02-06,89.19,90.71,88.63,90.5,1441749,0
2017-02-07,90.81,91.16,90.35,90.66,1644548,0
2017-02-08,89.76,90.44,89.39,90.09,1887246,0
2017-02-09,90.14,92.31,90.1,92.3,1819978,0
2017-02-10,92.58,92.82,91.7,92.46,1647909,0
2017-02-13,92.18,92.5,91.5,91.74,960385,0
2017-02-14,91.68,93.3,91.3501,92.89,1422454,0
2017-02-15,92.44,94.72,92.33,93.97,1584467,0
2017-02-16,93.94,94.19,91.54,91.85,1411179,0
2017-02-17,91.87,92.9692,91.23,92.74,1116950,0
2017-02-21,93.02,93.51,92.17,93.18,617651,0
2017-02-22,92.71,93.67,92.17,92.98,547666,0
2017-02-23,93.36,93.4,91.41,92.65,832050,0
2017-02-24,91.6,92.39,90.66,91.82,1038173,0
2017-02-27,90.61,90.61,86.93,87.75,5591893,0
2017-02-28,87.22,88.28,86.815,86.92,2168345,0
2017-03-01,88.02,88.99,86.74,88.89,3165753,0
2017-03-02,89.09,89.14,86.24,86.34,1411414,0
2017-03-03,86.03,87.19,86.01,86.47,1189485,0
2017-03-06,85.93,86.77,85.56,86.26,1419050,0
2017-03-07,86.33,87.69,86.1,87.06,1478591,0
2017-03-08,87.32,88.27,86.98,87.29,793494,0
2017-03-09,87.31,88.13,86.39,87.83,893161,0
2017-03-10,88.27,88.59,86.8978,88.03,857091,0
2017-03-13,88.09,88.86,87.66,88.64,1292811,0
2017-03-14,88.49,88.61,86.68,87.47,1142589,0
2017-03-15,87.88,88.77,87.29,88.41,1020658,0
2017-03-16,88.79,89.37,88.49,88.8,953622,0
2017-03-17,89.05,89.47,88.51,88.71,1010277,0
2017-03-20,88.85,88.945,87.75,88.11,621321,0
2017-03-21,88.8,89,83.79,83.93,2409851,0
2017-03-22,83.85,85.19,83.46,85.04,1423350,0
2017-03-23,85.12,85.805,84.13,84.4,860136,0
2017-03-24,85.04,85.69,84.31,84.81,818649,0
2017-03-27,84.24,85.59,83.42,84.87,906894,0
2017-03-28,85.4,86.37,84.83,86,940816,0
2017-03-29,86.28,87.88,86.1,87.61,1438420,0
2017-03-30,87.44,87.7,86.81,86.94,771791,0
2017-03-31,86.82,88,86.38,87.47,910624,0
2017-04-03,87.6,88.3614,85.41,86.22,1250023,0
2017-04-04,86.06,87.3825,85.2,85.29,1177198,0
2017-04-05,85.99,87.68,85.41,85.66,1416340,0
2017-04-06,85.75,86.42,85.1,86.19,673557,0
2017-04-07,85.9,86.57,85.52,86.02,767039,0
2017-04-10,85.95,86.39,85.42,85.53,671436,0
2017-04-11,85.35,85.99,84.82,85.39,939028,0
2017-04-12,85.01,85.71,84.03,84.49,874250,0
2017-04-13,84.37,85.2025,84.3355,84.64,1132148,0
2017-04-17,85.04,86.42,84.92,86.41,1118215,0
2017-04-18,86,87.67,85.93,87.6,1381737,0
2017-04-19,87.96,88.4,87.65,88.15,1194688,0
2017-04-20,88.49,88.49,87.46,88.26,1352573,0
2017-04-21,88.8,89.85,88.08,88.32,1076475,0
2017-04-24,89.67,89.67,88.35,89.42,1312012,0
2017-04-25,89.92,90.8,89.56,90.24,1417602,0
2017-04-26,90.43,91.21,89.03,90.92,2798932,0
2017-04-27,96.281,96.92,93.3,94.33,4688590,0
2017-04-28,94.3,95.32,92.94,94.48,2342129,0
2017-05-01,94.64,95.44,93.71,94.93,2741325,0
2017-05-02,94.82,95.1,93.77,94.96,1168149,0
2017-05-03,94.69,95.15,93.73,94.11,982385,0
2017-05-04,94.59,96.3,94.15,96.02,1515817,0
2017-05-05,96.12,98.19,96.12,98.07,1818083,0
2017-05-08,97.675,99.09,97.1501,97.9,2173116,0
2017-05-09,98.16,98.47,96.96,97.33,1586006,0
2017-05-10,97.22,97.57,96.36,96.47,1210042,0
2017-05-11,96.5,96.92,95.5,96.76,1100191,0
2017-05-12,96.81,97.35,95.99,96.9,966061,0
2017-05-15,97.24,98.61,97,97.95,921250,0
2017-05-16,98.76,100.19,97.81,100.18,1841262,0
2017-05-17,98.7,99.395,98.06,98.55,3630285,0
2017-05-18,97.88,99.1,97.354,98.97,2842059,0
2017-05-19,99.5,100.72,99.23,99.3,2131754,0
2017-05-22,99.81,102.23,99.755,101.7,2087395,0
2017-05-23,101.37,101.76,100.06,101.7,2338051,0
2017-05-24,102.53,103.92,101.83,103,5774927,0
2017-05-25,103.7,105.29,103.55,104.52,1770547,0
2017-05-26,104,106.73,103.53,106.03,2988235,0
2017-05-30,105.42,106.795,104.82,105.36,1612305,0
2017-05-31,105.51,105.79,103.81,104.65,2230662,0
2017-06-01,105.18,106.55,104.32,106.51,2626125,0
2017-06-02,106.56,107.55,105.73,107.3,1464083,0
2017-06-05,107.39,108.43,107.15,107.43,1597992,0
2017-06-06,107.08,108.63,106.89,107.87,1517244,0
2017-06-07,108,108.49,107.07,108.19,1934036,0
2017-06-08,108.17,109.78,107.77,109.68,1843107,0
2017-06-09,109.75,110.66,101.82,103.74,3859160,0
2017-06-12,102.2,103.69,99.5,102.32,4478100,0
2017-06-13,103.55,103.89,101.3,102.22,2071540,0
2017-06-14,102.76,104.14,100.75,102.16,2139063,0
2017-06-15,99.95,101.82,99.01,101.26,2349256,0
2017-06-16,101.59,102.21,100.69,101.2,1557717,0
2017-06-19,102.24,104.18,101.96,103.6,1551989,0
2017-06-20,103.83,105.3,102.78,103.01,1921990,0
2017-06-21,103.82,105.824,103.36,105.62,1734879,0
2017-06-22,105.94,108.08,104.66,106.93,2186391,0
2017-06-23,106.99,108.55,106.47,107.79,2329635,0
2017-06-26,107.9,108.79,106.78,108.35,2228967,0
2017-06-27,107.9,109,106.41,106.77,3355139,0
2017-06-28,107.47,109.13,106.71,108.81,2611253,0
2017-06-29,108.47,108.81,104.51,105.82,2366171,0
2017-06-30,106.14,106.68,104.82,106,1539530,0
2017-07-03,106.55,106.55,103.22,103.58,1209875,0
2017-07-05,104.34,105.64,104.13,105.11,1758308,0
2017-07-06,104.05,105.7,103.8,104.54,1664738,0
2017-07-07,104.53,106.85,104.53,106.29,1586220,0
2017-07-10,106.66,108.47,106.29,108.19,1381465,0
2017-07-11,107.73,110,107.18,109.2,1633842,0
2017-07-12,110,113.01,109.58,112.26,1756485,0
2017-07-13,112.68,112.97,111.12,111.23,1545586,0
2017-07-14,108.8,110.71,108.05,110.38,3089276,0
2017-07-17,110.74,111.19,109.32,110,1925318,0
2017-07-18,109.83,111.05,109.23,110.78,1673317,0
2017-07-19,111,111.68,110.1,110.12,1501603,0
2017-07-20,110.15,110.645,109.03,109.84,1633559,0
2017-07-21,109.88,109.925,107.58,108.19,2151627,0
2017-07-24,108.38,108.5,107.31,107.95,2242467,0
2017-07-25,108.11,108.183,106.8,107.78,1904337,0
2017-07-26,107.96,110.11,107.86,109.72,2823756,0
2017-07-27,115.13,115.85,108.21,110.54,5051367,0
2017-07-28,109.75,111.67,108.902,111.65,2083417,0
2017-07-31,111.87,112.36,108.95,110.45,2055672,0
2017-08-01,110.88,111.76,110.1,110.75,1557021,0
2017-08-02,110.82,110.92,105.89,107.17,1944915,0
2017-08-03,107.27,107.79,105.93,107.12,1566206,0
2017-08-04,107.39,109.82,107.11,109.71,1780576,0
2017-08-07,109.65,109.75,108.47,108.76,1009614,0
2017-08-08,108.23,108.46,107.11,107.68,802219,0
2017-08-09,106.87,107.86,106.63,107.33,894252,0
2017-08-10,106.77,106.997,103,104.42,1706881,0
2017-08-11,104.93,106.83,104.24,106.05,957047,0
2017-08-14,106.85,108.57,106.36,107.9,973002,0
2017-08-15,107.75,108.35,106.71,107.31,920337,0
2017-08-16,107.89,109.83,107.57,109.5,899525,0
2017-08-17,109.04,109.685,106.74,106.86,1233416,0
2017-08-18,106.83,108.66,106.275,107.23,979784,0
2017-08-21,107.02,108.965,107.02,108.81,1114242,0
2017-08-22,109,110.77,108.86,110.41,1249882,0
2017-08-23,109.3,110.98,108.84,109.84,974233,0
2017-08-24,110.07,110.93,109.61,110.67,728388,0
2017-08-25,110.95,112.68,110.445,110.59,1197931,0
2017-08-28,111,112.11,109.7,111.91,1193369,0
2017-08-29,110.62,112.2,110.14,111.75,1003103,0
2017-08-30,111.61,115.81,111.61,114.27,1289359,0
2017-08-31,114.55,116.535,114.51,116.19,1465634,0
2017-09-01,116.3,116.51,114.53,115.49,958415,0
2017-09-05,115.58,116.4,114.41,116.15,1027196,0
2017-09-06,116.39,116.7,114.08,114.68,1111709,0
2017-09-07,115.33,118.64,115.33,117.78,1587990,0
2017-09-08,117.62,118.625,116.38,116.4,1246884,0
2017-09-11,117.71,118.627,117.4,117.67,1690338,0
2017-09-12,117.94,118.17,115.14,116.26,1322951,0
2017-09-13,116.17,116.89,115.69,116.05,1025337,0
2017-09-14,115.5,116.715,114.5,115.96,1593555,0
2017-09-15,116.49,116.84,114.76,116.11,1001619,0
2017-09-18,116.63,117.66,115.96,116.51,1127750,0
2017-09-19,116.85,116.97,115.94,116.68,1234474,0
2017-09-20,116.42,116.75,114.2,115.4,1080099,0
2017-09-21,115.29,115.64,113.93,115.02,857464,0
2017-09-22,114.76,116.14,114.682,115.81,630466,0
2017-09-25,115.8,115.85,111.41,111.84,1333119,0
2017-09-26,112.88,112.95,110.17,111.79,1526634,0
2017-09-27,112.49,116.58,112.43,115.5,1766920,0
2017-09-28,115.19,116.72,114.71,116.65,1045157,0
2017-09-29,116.81,117.79,116.2,117.53,1145653,0
2017-10-02,117.65,118.456,116.22,116.8,1511746,0
2017-10-03,116.8,118.29,116.445,117.83,726796,0
2017-10-04,118.15,118.26,116.63,118.06,660171,0
2017-10-05,118.31,119.47,117.1,119.38,951926,0
2017-10-06,118.73,121.76,118.548,121.75,1285979,0
2017-10-09,121.925,122.45,120.86,121.33,981322,0
2017-10-10,121.88,122.03,120.14,120.96,788017,0
2017-10-11,120.86,121.069,119.27,120.68,812180,0
2017-10-12,120.42,122.415,120.42,121.97,1439716,0
2017-10-13,122.88,123.13,121.71,122.29,826395,0
2017-10-16,122.25,122.67,121.36,121.4,831104,0
2017-10-17,121.54,122.8,121,122.75,1084230,0
2017-10-18,123.21,123.58,120.67,120.77,1133956,0
2017-10-19,120.48,120.865,118.96,120.81,1065991,0
2017-10-20,122.09,124.87,120.85,124.82,1790189,0
2017-10-23,128.99,129.56,123.4,123.99,1846821,0
2017-10-24,124.49,126.28,123.27,125.89,2052012,0
2017-10-25,126.72,127.75,124.28,124.62,3181978,0
2017-10-26,119.98,127.34,118.5,126.14,4286833,0
2017-10-27,126,126.78,122.91,125.73,2629598,0
2017-10-30,125.3,125.85,123.94,125.05,1122641,0
2017-10-31,125.11,126.8,124.77,126.37,1457465,0
2017-11-01,127.2,127.5,123.2,124.51,1137486,0
2017-11-02,123.92,125,122.66,124.34,864887,0
2017-11-03,124.25,125.449,123.15,124.91,1150983,0
2017-11-06,125.5,125.99,124.43,124.73,776914,0
2017-11-07,125,125.84,123.74,125.53,1031121,0
2017-11-08,124.42,127.95,124.42,127.62,1639849,0
2017-11-09,127.4,127.4,124.1,125.55,909722,0
2017-11-10,125.15,126.3,125.05,125.98,958477,0
