Date,Open,High,Low,Close,Volume,OpenInt
2012-07-20,55.15,62.07,53.1,53.13,7016057,0
2012-07-23,52.6,54,51.1,51.51,788384,0
2012-07-24,52,56,51.52,55.5,716703,0
2012-07-25,56.5,59,55.3,58.95,599608,0
2012-07-26,59.78,61.85,58.08,59.88,427801,0
2012-07-27,60.88,60.88,57,57,153352,0
2012-07-30,56.86,56.86,53.92,55,276393,0
2012-07-31,55,57.14,52.21,57.14,285401,0
2012-08-01,58.72,58.72,55.14,56.18,110809,0
2012-08-02,55.68,60,53.27,55.1,165971,0
2012-08-03,56.65,56.9,54.25,54.79,290843,0
2012-08-06,55.7,55.92,53.68,54.78,156224,0
2012-08-07,55,57.44,54.52,56.8,365732,0
2012-08-08,56.2,61,55.87,60.93,503938,0
2012-08-09,61,62.46,59.86,61.33,292630,0
2012-08-10,61,63.97,60.49,61.32,285027,0
2012-08-13,61.1,63.08,60,62.72,221997,0
2012-08-14,64.13,64.36,59.33,59.8,473650,0
2012-08-15,59.6,62.9,57.7,62.73,253736,0
2012-08-16,63.5,66.91,61.87,66.5,371863,0
2012-08-17,67.1,68.5,64.84,67.29,384557,0
2012-08-20,66.78,67.15,64.97,65.47,269987,0
2012-08-21,65.48,66.43,63.28,64.32,247566,0
2012-08-22,65.06,65.17,63.12,63.25,124552,0
2012-08-23,63.2,64.88,62.5,64.14,215203,0
2012-08-24,63.45,65.77,63.25,64.77,202875,0
2012-08-27,65.05,65.84,62.62,63.69,176942,0
2012-08-28,63.7,64.41,62.91,63.9,104152,0
2012-08-29,64.22,65.1,63.1,64.73,161989,0
2012-08-30,64.71,66.67,63.27,63.43,229854,0
2012-08-31,64.48,64.58,63.1,64.38,92236,0
2012-09-04,65.3,70.28,63.9,70.21,767801,0
2012-09-05,72.61,72.61,69.12,70,472975,0
2012-09-06,70.71,72,70.38,71.41,224733,0
2012-09-07,72.16,72.22,69.36,70.74,589945,0
2012-09-10,71.51,72.6,71.13,71.75,1378804,0
2012-09-11,66.75,69.74,64.33,66.6,3025834,0
2012-09-12,67.68,68.25,64.75,64.86,689044,0
2012-09-13,64.75,68.23,64.75,67.98,767769,0
2012-09-14,68.59,68.97,66.88,66.99,424663,0
2012-09-17,66.72,67.98,66.58,67.91,148300,0
2012-09-18,67.01,70.33,67.01,69.18,432497,0
2012-09-19,68.96,68.98,67.51,68,391406,0
2012-09-20,66.69,67.41,64.64,65.05,258501,0
2012-09-21,65.45,65.5,62.24,64.02,525375,0
2012-09-24,63.98,64.85,62.41,64.66,304626,0
2012-09-25,65.4,66.55,64.14,64.17,378588,0
2012-09-26,63.97,63.97,62.55,63.25,392689,0
2012-09-27,64,65.23,63.37,65.07,376095,0
2012-09-28,65,65.31,61.27,61.57,1064846,0
2012-10-01,61.61,63.19,60.24,60.6,397127,0
2012-10-02,61.65,62.4,59.98,62,368891,0
2012-10-03,62.85,66.22,62.15,65.86,831025,0
2012-10-04,65.82,65.97,64.55,65.76,176203,0
2012-10-05,65.25,65.62,60.88,62,763832,0
2012-10-08,62.36,62.84,61.45,62.07,196958,0
2012-10-09,61.17,62.89,60.98,61.96,246997,0
2012-10-10,61.6,63.5,61.4,61.44,545846,0
2012-10-11,62.06,62.46,60.75,60.96,295723,0
2012-10-12,62.5,63.15,61.08,62.96,320398,0
2012-10-15,63.11,65.8,62.92,65.55,294960,0
2012-10-16,65.89,65.96,64.3,65.57,260867,0
2012-10-17,65.23,67,64.51,65.5,745780,0
2012-10-18,64.08,64.08,61.69,61.9,4070702,0
2012-10-19,61.84,62.79,59,60.02,860744,0
2012-10-22,60.12,61.1,60,60,515603,0
2012-10-23,60,60.15,57.53,59.75,887167,0
2012-10-24,60.5,60.54,58.89,59.75,334009,0
2012-10-25,60.12,60.12,57.7,58.05,444116,0
2012-10-26,58.65,58.65,56.2,56.3,866683,0
2012-10-31,56.4,57.19,54,54.98,1132805,0
2012-11-01,55.75,57.03,54.45,56.19,804778,0
2012-11-02,56.45,56.75,54.27,54.6,492142,0
2012-11-05,55,56.71,54.34,55.8,647499,0
2012-11-06,55.8,56.62,54.5,55.42,360153,0
2012-11-07,54.84,55.29,53.85,53.9,151445,0
2012-11-08,53.86,54.86,51.63,51.96,602223,0
2012-11-09,51.7,53.34,51.52,52,324361,0
2012-11-12,52.02,52.86,51.75,52.3,226719,0
2012-11-13,52.75,53.69,52.57,53.19,478203,0
2012-11-14,54,54.18,51.5,52.39,370133,0
2012-11-15,53.98,53.98,50.55,51.4,226163,0
2012-11-16,50.71,53.69,50.01,53.25,673100,0
2012-11-19,53.77,56.01,53.77,56.01,529751,0
2012-11-20,55.73,56.01,54,54.42,304417,0
2012-11-21,54.18,55.53,53.96,55.45,397095,0
2012-11-23,55.97,56.26,55.22,55.41,64825,0
2012-11-26,55.11,56,53.93,55.88,338449,0
2012-11-27,55.2,57.34,55.1,56.04,229955,0
2012-11-28,55.34,55.58,52.91,54.58,318973,0
2012-11-29,54.68,56.24,54.11,55.87,345713,0
2012-11-30,56.05,56.05,53.16,54.42,1472989,0
2012-12-03,54.42,54.42,51.37,51.66,580141,0
2012-12-04,52.54,53.71,51.6,53.65,691477,0
2012-12-05,53.4,54.05,51.64,52.1,323443,0
2012-12-06,52.43,54.56,50.55,51.3,1119797,0
2012-12-07,50,52.11,47.63,51.31,2194028,0
2012-12-10,51.2,51.48,48.5,48.82,625297,0
2012-12-11,49.81,49.81,47.95,48.89,941170,0
2012-12-12,49.26,50.33,48.39,49.25,679390,0
2012-12-13,48.84,49.18,48.05,48.96,656307,0
2012-12-14,48.9,49.94,48.56,49.79,437248,0
2012-12-17,49.84,50.96,49.57,50.01,677043,0
2012-12-18,50.5,53.98,50.09,51.96,979828,0
2012-12-19,52,52.56,51.32,52.09,482770,0
2012-12-20,52.49,52.91,51.2,51.78,253985,0
2012-12-21,51.27,54.69,50.13,54.66,1244906,0
2012-12-24,53.89,55,53.89,54.78,246341,0
2012-12-26,54.66,54.92,53.17,53.29,449941,0
2012-12-27,53.14,53.55,50.72,52.87,520430,0
2012-12-28,52.26,53.95,52,52.63,317431,0
2012-12-31,52.52,53.69,51.98,53.52,347001,0
2013-01-02,54.52,55.9,50.49,51.23,1391909,0
2013-01-03,51.82,51.82,48.85,49.35,1334674,0
2013-01-04,49.84,50.15,48.01,48.25,1296702,0
2013-01-07,48.39,49,47,47.23,1188903,0
2013-01-08,47.6,48.85,47,47.63,851705,0
2013-01-09,48.28,50.3,48.28,49.98,900998,0
2013-01-10,50.18,51.67,49.33,50.6,792444,0
2013-01-11,50.66,53.11,50.66,52.81,1270941,0
2013-01-14,52.53,53.5,52,52.35,1262802,0
2013-01-15,51.98,54.23,51.85,54.07,932654,0
2013-01-16,54.42,55.8,53.14,54.75,1224167,0
2013-01-17,54.96,54.96,53.51,54.49,655098,0
2013-01-18,56.32,56.69,55,55.36,1362838,0
2013-01-22,55.39,55.78,54.37,55.25,458411,0
2013-01-23,54.4,56.21,54.29,55.9,740900,0
2013-01-24,55.72,56.25,55.3,56.02,553506,0
2013-01-25,56.02,56.9,55.5,56.72,842910,0
2013-01-28,56.61,57.65,54.92,57.44,1104413,0
2013-01-29,57.22,57.27,55.78,56.82,537303,0
2013-01-30,56.57,56.75,53.5,53.93,1101910,0
2013-01-31,55.23,55.78,53.55,55.36,886363,0
2013-02-01,55.69,56.1,53.91,54.41,1164696,0
2013-02-04,55.22,55.22,53.03,53.35,357392,0
2013-02-05,53.41,54.21,52.85,53.83,438816,0
2013-02-06,53.8,54.41,53.04,54.14,426059,0
2013-02-07,54.03,54.37,53.4,54.16,438299,0
2013-02-08,54.06,55.07,53.87,55.06,529703,0
2013-02-11,55.05,55.45,54.74,54.97,268968,0
2013-02-12,54.69,56.94,54.69,56.71,758485,0
2013-02-13,56.5,56.66,54.84,55.16,651605,0
2013-02-14,55,56,54.8,55.73,362002,0
2013-02-15,56.08,56.39,55.01,55.2,277829,0
2013-02-19,55.59,56.45,55.32,55.5,318910,0
2013-02-20,55.65,55.94,54.59,54.8,443170,0
2013-02-21,54.9,55.14,53.78,54.62,566518,0
2013-02-22,55.54,57.47,54.95,57.29,1166806,0
2013-02-25,57.87,58.15,56.04,57.23,602445,0
2013-02-26,57,57.42,56.02,56.99,785418,0
2013-02-27,56.85,59.8,55.85,57.92,1613308,0
2013-02-28,57.96,61.15,57,61.13,2420482,0
2013-03-01,58.55,62.19,57.42,58.55,3217105,0
2013-03-04,56.26,57.45,54.86,56,4837476,0
2013-03-05,56.11,57.05,55.62,56.84,1692873,0
2013-03-06,56.96,57.36,56.1,56.38,1093310,0
2013-03-07,57.1,57.2,55.89,56.39,1172377,0
2013-03-08,56.44,56.49,55.27,55.95,1177790,0
2013-03-11,55.77,56.2,55,55.75,1001956,0
2013-03-12,55.34,56.49,55.1,56.06,1616894,0
2013-03-13,56.33,56.63,55.65,56.4,1220100,0
2013-03-14,57.35,57.35,56.11,56.58,1190407,0
2013-03-15,56.25,56.49,55.56,56.29,922373,0
2013-03-18,55.9,57.1,55.58,56.11,850297,0
2013-03-19,56.03,56.57,54.17,55.98,1186205,0
2013-03-20,55.81,56.5,55.52,55.93,470854,0
2013-03-21,55.8,57.2,55.3,55.64,1394572,0
2013-03-22,55.73,56.43,54.1,54.52,1531683,0
2013-03-25,54.69,55.04,53.55,54.54,1131466,0
2013-03-26,54.73,54.73,53.59,53.98,1145061,0
2013-03-27,53.68,57.1,53.3,56.52,1939988,0
2013-03-28,56.44,57.17,56.07,56.6,1357295,0
2013-04-01,56.43,56.5,54.2,55.34,842866,0
2013-04-02,55.25,55.51,54.4,54.88,432418,0
2013-04-03,54.75,54.75,53.02,53.65,699954,0
2013-04-04,53.02,53.63,52.06,53.03,824366,0
2013-04-05,51.75,53.64,51.75,53.01,878644,0
2013-04-08,52.73,53.14,51.58,51.8,1059004,0
2013-04-09,52,53.55,51.75,52.95,647847,0
2013-04-10,53.21,55.01,53.03,54.71,850458,0
2013-04-11,53.18,54.5,52.45,54.16,1088135,0
2013-04-12,53.77,54.01,52.57,53.15,515848,0
2013-04-15,52.87,52.88,51.22,51.71,781529,0
2013-04-16,52.02,52.66,51.41,52.55,647328,0
2013-04-17,51.89,52.32,51.53,51.94,790879,0
2013-04-18,51.9,52.26,50.29,51.5,658570,0
2013-04-19,51.62,51.62,50.64,50.71,887721,0
2013-04-22,51.14,51.74,50.65,51.38,525974,0
2013-04-23,51.69,53.68,51.49,53.11,664648,0
2013-04-24,52.75,54.36,52.75,54.01,905912,0
2013-04-25,53.99,54.81,53.66,54.16,737765,0
2013-04-26,53.83,53.83,53.17,53.61,789100,0
2013-04-29,53.74,54.5,53.74,54.07,329916,0
2013-04-30,54,54.45,53.79,54.1,505747,0
2013-05-01,53.89,54.07,51.68,51.68,1462899,0
2013-05-02,52.08,53.14,51.55,52.8,904727,0
2013-05-03,53.2,54.4,53.2,54.39,583134,0
2013-05-06,54.32,54.77,53.57,53.88,821212,0
2013-05-07,53.86,54.1,52.32,52.72,855559,0
2013-05-08,52.85,52.85,49.4,49.66,2463220,0
2013-05-09,51.37,51.93,49.57,49.71,1329808,0
2013-05-10,49.83,50.55,49.58,49.73,811299,0
2013-05-13,49.47,50.68,49.47,50.28,469960,0
2013-05-14,50.4,52.29,50.33,52.26,770426,0
2013-05-15,51.86,52.92,51.86,52.63,717543,0
2013-05-16,55,56.23,53.43,54.09,1511696,0
2013-05-17,54.73,56.59,54.48,56.43,984268,0
2013-05-20,56.5,56.6,54.08,54.27,645017,0
2013-05-21,54.07,54.23,52.54,52.63,693592,0
2013-05-22,52.98,52.98,51.45,52.21,953475,0
2013-05-23,51.52,52.78,51.5,52.11,484967,0
2013-05-24,52.11,52.74,51.79,52.38,346013,0
2013-05-28,53.14,53.91,53,53.78,365702,0
2013-05-29,54.85,55.24,53.28,54.76,1149369,0
2013-05-30,55,55.24,54.26,54.39,2325986,0
2013-05-31,47.6,50.46,47,48.52,5552400,0
2013-06-03,48.7,48.7,45.37,45.83,2307149,0
2013-06-04,45.82,46.37,43.5,44.06,1915114,0
2013-06-05,43.7,44.83,43.51,44.41,1655380,0
2013-06-06,44.21,45.83,44.18,45,1132986,0
2013-06-07,45.21,46.27,44.57,46.2,1433376,0
2013-06-10,46.1,46.49,45.13,46.46,1174219,0
2013-06-11,45.61,47.25,45.53,46.78,1155971,0
2013-06-12,46.99,47.3,45.16,45.59,822247,0
2013-06-13,45.29,45.75,45,45.21,457707,0
2013-06-14,45.03,45.04,43.05,43.12,1606661,0
2013-06-17,43.6,44.26,43,43.15,1392469,0
2013-06-18,42.11,42.96,41.51,41.6,1458824,0
2013-06-19,41.53,42.74,41.01,42.06,1324925,0
2013-06-20,41.36,42.34,41.07,41.86,1359316,0
2013-06-21,42.14,42.49,40.51,41.05,1242678,0
2013-06-24,40.22,40.66,39.08,39.56,1132673,0
2013-06-25,39.6,41.95,39.55,41.57,1220679,0
2013-06-26,41.45,42.75,41.37,42.08,1085285,0
2013-06-27,42.51,44.55,42.42,44.38,1396841,0
2013-06-28,43.99,44,41.67,42.16,2700533,0
2013-07-01,42.23,43.64,41.91,42.22,826561,0
2013-07-02,42.08,42.5,41.02,41.15,823737,0
2013-07-03,41.04,43.19,40.9,42.9,583783,0
2013-07-05,42.86,42.88,42.02,42.29,463396,0
2013-07-08,42.23,43.43,42.02,42.84,703993,0
2013-07-09,42.96,43.53,42.4,43.09,584850,0
2013-07-10,43.3,44.35,43.29,44.22,899883,0
2013-07-11,45.06,47,45.06,46.77,1611068,0
2013-07-12,46.67,46.9,46.26,46.43,479403,0
2013-07-15,46.84,46.93,46.3,46.81,336249,0
2013-07-16,46.73,46.9,46.01,46.51,599606,0
2013-07-17,46.67,47.99,46.51,47.34,1021198,0
2013-07-18,47.84,48.82,47.31,48.69,756277,0
2013-07-19,49,50,48.65,49.81,1421503,0
2013-07-22,49.78,49.92,49.13,49.55,897758,0
2013-07-23,50.85,50.91,48.38,48.54,1894505,0
2013-07-24,48.91,49.3,47.77,48.54,787879,0
2013-07-25,48.8,49.89,48.77,49.86,461622,0
2013-07-26,49.5,49.61,48.37,49.29,474456,0
2013-07-29,48.87,49.52,48.66,48.74,381651,0
2013-07-30,49.41,49.42,48.33,48.77,550915,0
2013-07-31,48.7,49.43,47.98,48.94,619258,0
2013-08-01,49.26,49.35,48.06,49.16,528460,0
2013-08-02,49.17,49.67,48.95,49.31,430098,0
2013-08-05,49.67,50.12,48.73,50.04,392399,0
2013-08-06,49.8,50.09,49.03,49.39,284828,0
2013-08-07,49.39,49.47,47.86,48.06,484611,0
2013-08-08,48.42,49.78,48.3,49.51,665734,0
2013-08-09,49.26,49.95,48.8,49.15,531273,0
2013-08-12,49.05,49.74,48.86,49.23,273118,0
2013-08-13,49.2,49.62,48.58,49.11,264161,0
2013-08-14,49.3,49.84,48.85,49.83,399361,0
2013-08-15,49,49.64,48.4,48.77,384873,0
2013-08-16,48.54,49.12,47.76,47.82,392899,0
2013-08-19,47.84,48.56,47.63,47.94,549677,0
2013-08-20,48,48.14,47.42,47.87,367319,0
2013-08-21,47.8,48.16,47.33,47.67,389687,0
2013-08-22,47.7,48.05,47.15,47.76,279474,0
2013-08-23,47.75,48.1,47.47,47.7,218896,0
2013-08-26,47.86,48.12,47.16,47.61,205366,0
2013-08-27,48.11,48.16,47.27,47.35,661986,0
2013-08-28,47.46,47.57,47.04,47.3,261189,0
2013-08-29,47.5,48.57,47.5,47.73,349397,0
2013-08-30,48.02,48.37,47.27,48.02,301739,0
2013-09-03,47.73,47.73,45.74,46.51,1138953,0
2013-09-04,46.41,47.25,45.9,46.01,1111012,0
2013-09-05,45.8,46.36,45.47,45.52,1124608,0
2013-09-06,45.57,46.09,44.58,44.8,1302433,0
2013-09-09,44.81,47.43,44.67,46.84,2980171,0
2013-09-10,49.69,49.7,47.04,47.94,4230846,0
2013-09-11,47.77,47.88,46.39,46.48,1596045,0
2013-09-12,46.46,47.42,46.25,47.27,1068473,0
2013-09-13,47.32,47.74,46.4,47.71,1325531,0
2013-09-16,48,48,47.46,47.48,1004811,0
2013-09-17,47.07,48.12,47.07,48.06,993004,0
2013-09-18,47.7,48.2,46.03,47.54,2042155,0
2013-09-19,47.72,48.69,47.56,47.98,1552012,0
2013-09-20,47.98,50.5,47.86,48.99,3555314,0
2013-09-23,48.77,48.8,47.21,47.46,1332900,0
2013-09-24,47.21,47.25,45.75,46.59,1330214,0
2013-09-25,46.52,46.93,46.25,46.29,484033,0
2013-09-26,46.47,47.03,46.27,46.61,693536,0
2013-09-27,46.55,46.82,46.15,46.56,727343,0
2013-09-30,46.03,46.15,45.26,45.82,965463,0
2013-10-01,45.67,45.91,44.78,45.06,1461628,0
2013-10-02,45,46.79,45,46.53,1219571,0
2013-10-03,46.52,46.81,46.15,46.67,1031157,0
2013-10-04,46.59,48.02,46.48,47.92,1206620,0
2013-10-07,47.48,48.04,47.19,47.83,772493,0
2013-10-08,47.89,47.89,46.19,46.32,1006654,0
2013-10-09,46.35,46.4,45.49,45.67,752000,0
2013-10-10,46.05,46.13,44.73,45.33,1271223,0
2013-10-11,45.06,45.6,44.86,45.56,897726,0
2013-10-14,45.13,46.16,44.66,45.5,644700,0
2013-10-15,45.42,45.86,43.75,43.93,737048,0
2013-10-16,43.95,44.1,42.34,43.17,1493192,0
2013-10-17,43.14,43.39,42.37,43.27,853736,0
2013-10-18,43.6,44.15,43.16,43.25,827345,0
2013-10-21,43.48,43.96,43.25,43.95,834819,0
2013-10-22,43.97,44.09,42.68,43.37,947907,0
2013-10-23,43,44.56,42.96,43.92,768237,0
2013-10-24,44.35,44.91,43.93,44.7,768740,0
2013-10-25,44.87,44.95,43.5,43.85,569046,0
2013-10-28,43.97,43.97,42.68,42.72,525217,0
2013-10-29,43.19,43.52,42.75,43.5,660463,0
2013-10-30,43.62,43.74,42.68,43.05,770688,0
2013-10-31,42.91,43.16,42.04,42.16,763500,0
2013-11-01,42.12,42.59,41.77,41.93,534105,0
2013-11-04,42,42.48,41.51,42.44,488795,0
2013-11-05,42.49,42.5,41.48,41.53,520600,0
2013-11-06,41.84,42.39,41.35,41.81,641803,0
2013-11-07,42.07,42.31,41,41.29,819091,0
2013-11-08,41.56,41.61,40.49,40.99,1026280,0
2013-11-11,40.85,42,40.85,41.87,796605,0
2013-11-12,41.87,42.02,41.24,41.28,433730,0
2013-11-13,41,41.51,40.36,41.45,1193410,0
2013-11-14,41.32,42.21,40.81,42.2,1217077,0
2013-11-15,42.16,45.97,41.89,45.71,2597701,0
2013-11-18,45.73,45.73,44.25,44.45,2136470,0
2013-11-19,44.25,44.25,43.2,43.91,707732,0
2013-11-20,44.34,44.63,43.54,43.98,457400,0
2013-11-21,43.96,45.04,43.96,44.92,688342,0
2013-11-22,44.96,45.35,44.81,45.3,525696,0
2013-11-25,45.61,46.24,45.36,46.1,1960556,0
2013-11-26,50.23,50.43,48.04,49.49,3877758,0
2013-11-27,49.42,50.34,49.03,49.87,1457997,0
2013-11-29,50.25,50.25,49.19,49.95,456247,0
2013-12-02,49.13,50.34,48.09,49.49,2069126,0
2013-12-03,48.94,49.68,48.55,48.85,727138,0
2013-12-04,48.8,50,48.35,49.98,764166,0
2013-12-05,49.71,50.47,49.57,49.86,1144946,0
2013-12-06,50,51.9,49.84,51.77,1552029,0
2013-12-09,51.77,52.5,51.49,52.19,1815120,0
2013-12-10,52.13,52.36,51.57,52,1035726,0
2013-12-11,51.88,52.39,51.25,51.63,1038203,0
2013-12-12,51.69,52.69,51.6,52.09,1011080,0
2013-12-13,52.09,54.11,51.99,53.94,1900511,0
2013-12-16,53.81,54.78,53.19,54.73,1549187,0
2013-12-17,54.59,55.99,54.12,55.84,1470110,0
2013-12-18,55.75,56.89,55.43,56.68,1217074,0
2013-12-19,56.29,57.57,56.01,57.5,1251365,0
2013-12-20,57.14,57.6,55.84,56.46,2111005,0
2013-12-23,56.44,57.35,55.79,56.54,987645,0
2013-12-24,56.66,57.06,56.09,56.85,366863,0
2013-12-26,57.12,57.12,55.9,56.2,680123,0
2013-12-27,56,57.81,55.65,57.8,772934,0
2013-12-30,57.61,57.9,57.38,57.49,528854,0
2013-12-31,57.37,57.6,57.14,57.47,426713,0
2014-01-02,56.71,56.96,54.7,55.66,1259500,0
2014-01-03,56.17,57.86,56.06,57.44,1471592,0
2014-01-06,57.28,58.47,57.27,57.84,1389575,0
2014-01-07,59.63,60.47,58.36,59.99,2302895,0
2014-01-08,59.64,60.26,58.69,60.05,1147845,0
2014-01-09,60.06,60.74,59.66,60.64,915846,0
2014-01-10,60.65,61.25,59.76,60.65,931158,0
2014-01-13,59.42,60.25,56.96,59.07,1899866,0
2014-01-14,59.2,60.67,59.2,60.62,950405,0
2014-01-15,60.73,63.83,60.54,62.9,2391979,0
2014-01-16,62.92,64.34,62.58,63.67,927060,0
2014-01-17,63.8,64.92,62.64,62.88,970003,0
2014-01-21,62.81,62.99,61.22,61.47,910304,0
2014-01-22,61.8,62.35,61.12,62.02,1124480,0
2014-01-23,63.09,63.09,61.11,61.78,995000,0
2014-01-24,61.72,61.96,60.03,60.4,1256283,0
2014-01-27,60.27,60.82,57.71,59.7,1003325,0
2014-01-28,60.1,61.82,59.61,61.44,676991,0
2014-01-29,60.42,61.23,59.63,59.68,662870,0
2014-01-30,59.64,63.33,59.64,62.12,1626853,0
2014-01-31,61.63,61.63,58.82,59.45,1501160,0
2014-02-03,61.08,61.16,57.02,57.71,1223874,0
2014-02-04,58.6,60.87,58.43,60.19,2168000,0
2014-02-05,60.41,60.47,58.41,59.95,998290,0
2014-02-06,60.1,67.62,59.29,66.94,5024891,0
2014-02-07,67.13,69.97,63.33,65.76,3022015,0
2014-02-10,65.75,67.95,65.59,67.76,1282457,0
2014-02-11,68,69.33,67.13,68.89,1120946,0
2014-02-12,67.41,69.69,67.29,68.77,823148,0
2014-02-13,68.8,72.99,68.56,72.47,2661316,0
2014-02-14,72.69,73.94,71.66,72.8,997777,0
2014-02-18,73,73.93,72.55,73.66,1180346,0
2014-02-19,73.33,74.06,71.39,71.9,1773831,0
2014-02-20,72.35,73.28,71.32,73.14,1227569,0
2014-02-21,73.4,74.28,72.45,73.62,1724589,0
2014-02-24,78.5,79.99,76.56,76.78,3813881,0
2014-02-25,76.68,77.07,74.81,74.95,1516687,0
2014-02-26,73.65,76.87,73.55,76.06,2488935,0
2014-02-27,75.31,75.47,72.29,72.49,2337948,0
2014-02-28,72.7,73.35,70.08,71.15,2344393,0
2014-03-03,69.79,69.85,66.38,67.8,2829839,0
2014-03-04,69.42,71.1,69.26,70.63,1972732,0
2014-03-05,68.74,71.49,68.67,69.4,1732463,0
2014-03-06,69.31,70.65,68.27,69.45,2491312,0
2014-03-07,70.14,78.59,68.1,77.12,7568548,0
2014-03-10,76.81,78.58,76.2,78.26,3417980,0
2014-03-11,78.37,79.56,76.66,77.16,1669789,0
2014-03-12,76.2,77.95,73.38,77.92,1334709,0
2014-03-13,77.88,78.98,75.81,76.44,1374438,0
2014-03-14,76.21,78.24,75.59,76.79,1265925,0
2014-03-17,77.57,80.44,76.63,78.51,2271799,0
2014-03-18,78.25,80.84,77.5,79.82,1192783,0
2014-03-19,79.79,80.8,78,78.66,936191,0
2014-03-20,78.66,80.1,77,78.52,757537,0
2014-03-21,79.31,79.31,75.76,76.56,1892792,0
2014-03-24,77.4,77.99,71.27,73.13,2168226,0
2014-03-25,75.02,75.77,72.1,72.69,1729295,0
2014-03-26,73.76,74.22,69.34,69.38,1962800,0
2014-03-27,69.59,72.36,67.87,71.25,1199743,0
2014-03-28,70.62,70.72,67,69.76,2611845,0
2014-03-31,70.65,71.3,68.41,68.6,1409861,0
2014-04-01,70.5,71.54,69.83,70.96,1983926,0
2014-04-02,71.31,72.43,70.09,71.04,1451318,0
2014-04-03,70.53,71.24,65.09,65.28,3139082,0
2014-04-04,65.84,66,60.8,63.06,3426247,0
2014-04-07,62.56,63.88,59.2,60.23,2669049,0
2014-04-08,61.04,64.66,60.7,63.49,2485349,0
2014-04-09,63.79,68.42,63.79,68.13,3052122,0
2014-04-10,68.3,69.95,62.82,63.8,3289949,0
2014-04-11,62.34,65.47,61.77,64.3,2524831,0
2014-04-14,66,68.74,64.46,65.94,2660124,0
2014-04-15,66.28,68.85,64.47,68.36,2603646,0
2014-04-16,69,70.11,67.3,69.84,1878199,0
2014-04-17,69.8,70.73,68.76,69.96,1372931,0
2014-04-21,70.05,70.63,67.77,68.38,1187789,0
2014-04-22,67.8,72.5,67,71.19,1822205,0
2014-04-23,70.91,70.91,67.9,69.05,1006708,0
2014-04-24,70.49,70.49,64.7,68.01,1473454,0
2014-04-25,67.86,69.07,65.88,66.16,1242534,0
2014-04-28,66.6,67.17,61.96,64.32,2006313,0
2014-04-29,64.03,65.45,63,64.36,1555977,0
2014-04-30,64.28,64.4,63.01,63.58,1049045,0
2014-05-01,63.9,68.72,63.88,65.27,1611856,0
2014-05-02,65.37,67.01,63.62,65.08,1093859,0
2014-05-05,64.22,67.12,64.04,67.02,891985,0
2014-05-06,66.52,67.87,65.27,65.71,1594460,0
2014-05-07,64.05,64.42,58.27,59.99,3502676,0
2014-05-08,59.5,62.7,58.6,59.61,1462123,0
2014-05-09,59.34,60.27,57.9,58.51,2501314,0
2014-05-12,59.33,62.99,58.37,62.22,1505256,0
2014-05-13,62.25,64.6,61.6,61.88,1190417,0
2014-05-14,61.64,62.44,60.09,60.13,1076257,0
2014-05-15,60.43,60.58,57.47,59.61,1590755,0
2014-05-16,59.97,61.48,58.64,61.32,987150,0
2014-05-19,60.82,62.85,60.54,62.68,934798,0
2014-05-20,63,64.57,61.38,63.02,1245157,0
2014-05-21,62.99,64.21,62.38,63.52,914905,0
2014-05-22,63.46,66.93,63.36,66.64,1585383,0
2014-05-23,66.66,67.25,64,66.99,1052983,0
2014-05-27,68.45,70.07,66.77,69.61,2102865,0
2014-05-28,69.83,70.56,68.03,69.51,2549194,0
2014-05-29,77.54,78,72.86,73.17,8887079,0
2014-05-30,73.4,76.85,73,74.91,3461610,0
2014-06-02,75.12,75.19,72,73.69,2037277,0
2014-06-03,73.29,74.93,72.61,74.26,1537116,0
2014-06-04,73.9,76.49,73.5,75.34,1847222,0
2014-06-05,76.11,78.65,74.12,77,2916673,0
2014-06-06,77.8,78.78,76.73,77.98,1625926,0
2014-06-09,77.98,78.64,76.71,77.4,1239148,0
2014-06-10,77.23,78.5,76.61,78.14,886000,0
2014-06-11,77.25,78.66,77,78.2,978396,0
2014-06-12,77.77,82,77.61,78.51,3246631,0
2014-06-13,78.24,79.5,76.27,78.8,1099159,0
2014-06-16,78.56,81.24,77.85,80.63,1783388,0
2014-06-17,80.84,82.27,80.06,80.66,1576541,0
2014-06-18,81.11,81.36,79.43,80.5,1267204,0
2014-06-19,80.91,81.79,79.52,80.2,1012077,0
2014-06-20,80.08,80.79,78.81,80.24,1334628,0
2014-06-23,80.04,81.78,79.63,80.17,1232653,0
2014-06-24,79.5,80.39,78.25,78.77,1976201,0
2014-06-25,78.71,80,77.93,79.75,2431333,0
2014-06-26,80.94,82.19,79.45,80.88,2185157,0
2014-06-27,80.83,81.86,80.19,81.21,1863184,0
2014-06-30,83.15,85.78,82.82,83.85,3075582,0
2014-07-01,84.23,85.6,81.67,82.26,3570349,0
2014-07-02,83.37,83.37,81.64,81.87,1447500,0
2014-07-03,82.04,82.4,80.45,82.22,772856,0
2014-07-07,81.96,82,79.15,79.57,1353003,0
2014-07-08,79.51,79.56,73.71,75.36,3598489,0
2014-07-09,75.6,76.74,74.77,76.16,1285284,0
2014-07-10,74.22,76.86,73.12,76.71,1596210,0
2014-07-11,76.38,78.18,75.57,76.92,1364939,0
2014-07-14,77.46,77.59,75.4,76.22,1017028,0
2014-07-15,76.49,77.06,75.03,75.98,796098,0
2014-07-16,78.04,79.63,76.9,77.59,1520458,0
2014-07-17,77.4,78.92,76.51,77.26,1557390,0
2014-07-18,77.31,79.63,77.31,79.21,1351335,0
2014-07-21,78.7,80.1,78.08,80.03,929963,0
2014-07-22,80.18,82.5,79.96,81.75,1425238,0
2014-07-23,81.57,82.15,80.91,81.49,820054,0
2014-07-24,81.61,84.32,81.46,84.13,2068045,0
2014-07-25,83.99,84.04,82.12,83.04,1750432,0
2014-07-28,83.16,83.49,80.64,82.11,939239,0
2014-07-29,82.68,82.76,82,82.1,657753,0
2014-07-30,82.68,84.23,82.37,84.21,907159,0
2014-07-31,83.13,83.4,80.1,80.86,911346,0
2014-08-01,80.37,80.39,76.86,78.67,1411946,0
2014-08-04,79.25,80.5,78.77,80.24,910257,0
2014-08-05,79.76,80.97,78.66,79.76,746354,0
2014-08-06,78.78,80.1,78.62,79.33,493071,0
2014-08-07,80.04,81.6,79.5,79.96,665717,0
2014-08-08,79.95,80.86,78.65,80.19,672156,0
2014-08-11,81.19,83.28,80.94,81.92,779125,0
2014-08-12,81.82,82.1,80.54,81.26,621285,0
2014-08-13,82.65,86.51,82.15,84.79,2705809,0
2014-08-14,86.36,87.79,84.8,85.49,1942189,0
2014-08-15,87.47,87.5,83.1,84.63,1595340,0
2014-08-18,85.49,86.45,84.32,85.58,1137669,0
2014-08-19,87.68,87.7,84.64,85.39,1032574,0
2014-08-20,84.72,85.39,84.22,84.97,548652,0
2014-08-21,84.91,85.45,84.17,84.94,588387,0
2014-08-22,84.7,85.98,83.25,85.01,1083663,0
2014-08-25,85.78,85.97,84.12,84.57,522305,0
2014-08-26,84.98,85.93,84.29,85.59,876368,0
2014-08-27,85.53,85.53,82.33,82.41,1580965,0
2014-08-28,82,83.23,79.71,82.26,1750422,0
2014-08-29,83.09,85.63,82.71,84.99,1326310,0
2014-09-02,85.4,90,85.36,89.74,4509054,0
2014-09-03,91.63,92.7,88.18,89.37,2185223,0
2014-09-04,89.77,90.28,86.85,87.26,1719348,0
2014-09-05,87.23,89.16,87.11,89.04,1083172,0
2014-09-08,89.98,91.84,89.03,89.98,2448949,0
2014-09-09,90.5,91.28,88.69,89.28,2445655,0
2014-09-10,93.25,99.9,92.52,98.75,8589351,0
2014-09-11,98.22,102.45,97.3,100.49,5293554,0
2014-09-12,100.85,100.85,98.76,99.98,2584921,0
2014-09-15,99.73,99.77,96.71,97.47,2603697,0
2014-09-16,97,98.79,95.1,98.33,2579518,0
2014-09-17,98.2,100.75,98.2,98.61,1795829,0
2014-09-18,99.46,99.57,97.82,98.95,1127645,0
2014-09-19,99.43,99.46,97.8,99.28,2104321,0
2014-09-22,99.51,101.21,96.67,97.93,2319286,0
2014-09-23,97.05,98.49,96.08,97.43,1417507,0
2014-09-24,98.58,99.75,97.91,99.14,1094638,0
2014-09-25,98.66,99.35,95.82,96.3,1206713,0
2014-09-26,96.66,98.15,96.37,97.95,1053176,0
2014-09-29,96.6,99.67,96.34,99.28,1468431,0
2014-09-30,99.25,100.93,96.65,98.1,1648526,0
2014-10-01,97.79,97.79,93,95.39,2513465,0
2014-10-02,95.39,99.9,95.07,98.18,2542747,0
2014-10-03,102.02,106.79,101.22,104.7,4988036,0
2014-10-06,104.67,104.67,100.42,102.25,2425243,0
2014-10-07,101.12,103.75,99.5,99.79,1916505,0
2014-10-08,100.57,102.52,97.11,102.24,2255041,0
2014-10-09,102.17,103.93,100.77,102.73,2292338,0
2014-10-10,102.25,102.99,93.99,94.36,4275563,0
2014-10-13,94.65,95.08,87.83,89.41,3837230,0
2014-10-14,90.75,94.5,88.51,94.25,2606219,0
2014-10-15,91.22,98.65,91,97.43,2929469,0
2014-10-16,95.07,100.16,95,97.88,2332872,0
2014-10-17,99.63,102.49,98.62,99.33,1903866,0
2014-10-20,99.41,102,99.08,100.88,2095349,0
2014-10-21,102.57,104.88,101.32,104.68,2169043,0
2014-10-22,104.6,105.61,102.14,102.58,1807318,0
2014-10-23,104.5,108.21,103.9,107.45,2414182,0
2014-10-24,106.67,108.5,106.29,108.06,1257763,0
2014-10-27,101,103.9,100.1,103.67,3165241,0
2014-10-28,104.5,107,103.98,105.41,1801892,0
2014-10-29,105.16,105.32,100.4,103.56,2034306,0
2014-10-30,104.07,105.39,102.82,104.93,1170088,0
2014-10-31,106.7,107.4,105.17,105.7,1181842,0
2014-11-03,105.72,106.78,104.59,105.96,1322892,0
2014-11-04,105.82,106.98,104.31,106.71,1001536,0
2014-11-05,106.17,107.25,102.02,102.52,1699899,0
2014-11-06,104,106.11,103.7,106.11,1115452,0
2014-11-07,106.11,107.35,105.66,107.02,1019254,0
2014-11-10,106.97,110.16,105.9,109.02,1739093,0
2014-11-11,109.78,109.84,107.6,108.3,1016342,0
2014-11-12,107.9,109.39,107.8,108.89,735273,0
2014-11-13,109.36,111.45,109.14,109.6,1324820,0
2014-11-14,109.77,110.91,108,110.78,1125001,0
2014-11-17,110.85,112.11,108.83,109.35,1216924,0
2014-11-18,109.44,110.74,108.64,109,846351,0
2014-11-19,109,109.53,106.5,107.33,1061502,0
2014-11-20,107.38,109.27,106.83,109.04,1551101,0
2014-11-21,110.77,111.39,108.1,108.93,1492358,0
2014-11-24,111.75,113.38,110.53,113.26,3306291,0
2014-11-25,115.13,120.25,114.28,120.19,7550046,0
2014-11-26,119.34,120.7,118.01,120.6,2072484,0
2014-11-28,120.7,123.22,120.23,123,967109,0
2014-12-01,123,123.07,118.76,119.71,2381754,0
2014-12-02,120.07,120.61,117.37,117.7,1767402,0
2014-12-03,118.13,119.5,117.35,118.58,1169482,0
2014-12-04,118.59,120.38,117.94,118.29,910307,0
2014-12-05,119,119.27,117.69,118.88,1012376,0
2014-12-08,118.88,120.84,115.74,116.86,1216108,0
2014-12-09,114.96,119.45,112.22,118.84,1364824,0
2014-12-10,118.84,119.5,116.47,117.14,1155183,0
2014-12-11,118.32,120.41,117.46,118.91,1126746,0
2014-12-12,117.49,119.75,117.16,118.07,797217,0
2014-12-15,118.83,121.41,117.53,118.08,1360143,0
2014-12-16,117.23,118,114.96,116.64,1191095,0
2014-12-17,117.48,120.27,116.7,120.03,995577,0
2014-12-18,122.62,124.95,122.11,123.44,1857872,0
2014-12-19,123.66,125.65,122.98,124.36,2829298,0
2014-12-22,125.22,128,124.92,125.72,1592145,0
2014-12-23,126,126.9,124.05,125.22,847212,0
2014-12-24,125.22,127.56,124.98,125.99,358688,0
2014-12-26,126,128.2,126,127.43,728693,0
2014-12-29,127.14,127.18,120.78,122.89,1655873,0
2014-12-30,122.09,122.96,121.17,121.8,606682,0
2014-12-31,121.92,124.53,121.92,122.57,717707,0
2015-01-02,122.6,122.96,117.6,121.42,1650443,0
2015-01-05,120.73,124.19,120.18,123.73,1350509,0
2015-01-06,124,125.19,118.09,121.85,1351297,0
2015-01-07,124.36,126.97,123.63,125.53,1263830,0
2015-01-08,126.56,127.62,125.8,127.21,714809,0
2015-01-09,127.19,129.42,125.78,125.82,927510,0
2015-01-12,125.99,128.03,124,127.28,875723,0
2015-01-13,127.4,128.59,123.18,124.75,1138421,0
2015-01-14,123.79,126.48,123.2,126.3,817023,0
2015-01-15,127.06,127.19,121.3,122.08,1161519,0
2015-01-16,122,125.18,121.58,125.01,845455,0
2015-01-20,125.01,125.97,122.26,124.46,776813,0
2015-01-21,124.67,126.19,123.06,125.35,758368,0
2015-01-22,125.5,125.63,121.11,123.68,1041397,0
2015-01-23,122.28,128.18,121.77,126.81,1187008,0
2015-01-26,126.62,127.33,124.56,126.93,1135139,0
2015-01-27,124.5,127.55,123.75,126,638612,0
2015-01-28,127.17,128.82,124.6,125.45,857118,0
2015-01-29,125.69,130,125.03,129.29,1210788,0
2015-01-30,128.53,129.57,125.67,126.39,1175831,0
2015-02-02,126.16,126.73,122.64,125.11,1441867,0
2015-02-03,125.6,125.6,121.31,123.53,1390449,0
2015-02-04,122.35,126.23,122.15,125.68,906320,0
2015-02-05,126.85,127.4,125.81,127.11,799784,0
2015-02-06,127.61,128.15,124.71,125.62,707956,0
2015-02-09,125.59,126.1,123.59,125.03,647256,0
2015-02-10,126.36,128.94,125.8,128.43,651392,0
2015-02-11,129.41,132.18,129.15,131.72,1220864,0
2015-02-12,134.72,134.96,132.23,133.01,1166596,0
2015-02-13,135.15,135.97,132.63,135.27,1238486,0
2015-02-17,136.59,138.32,134.86,136.89,1295489,0
2015-02-18,136.93,137.25,134.9,136.88,728492,0
2015-02-19,137.89,139.18,136.82,137.91,801947,0
2015-02-20,138.07,142.49,137.76,141.61,1116321,0
2015-02-23,142.54,143.5,136.64,138.2,1687884,0
2015-02-24,138.52,140.21,137.94,138.61,936499,0
2015-02-25,139,142.35,138.93,142.06,1178803,0
2015-02-26,142.84,146.28,142.73,143.05,1706347,0
2015-02-27,144.5,144.53,141.59,142.22,1656881,0
2015-03-02,144,146.4,142.27,145.98,3189100,0
2015-03-03,142.4,149.35,139.99,148.9,5195500,0
2015-03-04,148,148.57,142.43,143.51,2913100,0
2015-03-05,143.95,144.73,142.38,143.14,1771600,0
2015-03-06,143.18,144,140.22,140.73,1378600,0
2015-03-09,140.57,140.95,134.07,138.73,2655000,0
2015-03-10,136.94,138.66,135.15,138.55,1573800,0
2015-03-11,138.55,141.23,137.81,140.56,1395800,0
2015-03-12,141.47,141.95,139.52,141.34,1049300,0
2015-03-13,140.86,142.97,139.68,141.34,958800,0
2015-03-16,141.76,144.16,141.39,144.13,1170600,0
2015-03-17,142.96,145.65,142.26,144.92,1070200,0
2015-03-18,144,146.07,142.8,145.16,1222900,0
2015-03-19,145.07,146.78,144.87,146.19,961200,0
2015-03-20,146.41,146.89,143.81,144.08,2460500,0
2015-03-23,144.11,144.24,141.15,141.32,1257900,0
2015-03-24,141.45,143.4,139.96,140.28,1019200,0
2015-03-25,140.27,141.16,136.94,138.62,1566200,0
2015-03-26,136.52,141.7,134.33,141.45,1303100,0
2015-03-27,141.79,147.13,141.71,146.44,1934000,0
2015-03-30,147.69,150.44,147.32,148.61,1751800,0
2015-03-31,148.39,148.39,145.19,146.08,1707000,0
2015-04-01,146.43,146.44,139.54,141.53,2468000,0
2015-04-02,141.9,142.89,140.29,141.81,1013900,0
2015-04-06,140.84,142.84,140.62,141.64,736900,0
2015-04-07,141.94,146.79,141.94,144.83,1633003,0
2015-04-08,145.27,148.14,145.02,147.27,1316700,0
2015-04-09,147.19,147.5,144.31,146.05,829740,0
2015-04-10,145.68,148.18,145,147.97,904200,0
2015-04-13,147.27,147.89,144.85,145.15,930100,0
2015-04-14,145.24,145.7,143.33,144.54,553700,0
2015-04-15,145,145.55,143.83,144.71,724542,0
2015-04-16,144.58,147.62,144.22,146.79,743196,0
2015-04-17,145.6,145.67,142,142.5,1271300,0
2015-04-20,143.95,146.62,143.45,146.51,902978,0
2015-04-21,148.08,154.45,147.54,154.37,3309087,0
2015-04-22,154.73,154.9,152,153.87,1067309,0
2015-04-23,152.87,156.39,151.57,154.78,1113200,0
2015-04-24,156.24,156.24,152.87,153.84,612500,0
2015-04-27,155.27,158.24,153.32,153.83,1223700,0
2015-04-28,155,155.34,150.76,153.28,904500,0
2015-04-29,153,153.88,150.87,152.02,830700,0
2015-04-30,151.5,153.18,147.12,147.72,1115200,0
2015-05-01,150.2,151.5,148.17,150.82,1198600,0
2015-05-04,151.84,154.3,151.3,152.77,776300,0
2015-05-05,151.65,151.67,146.1,147.03,1562200,0
2015-05-06,146.8,147.51,144.42,145.8,1215692,0
2015-05-07,146.19,150.42,146.09,149.41,1024041,0
2015-05-08,152.05,152.99,150.23,151.1,817200,0
2015-05-11,151.24,153,151.12,151.82,515800,0
2015-05-12,150.98,152.41,149.31,151.67,832025,0
2015-05-13,152.77,152.77,150.83,151.48,887400,0
2015-05-14,153.16,154,151.7,153.71,1025100,0
2015-05-15,154.19,154.75,152.11,154.72,731573,0
2015-05-18,154.24,158.15,153.5,157.73,856008,0
2015-05-19,158.5,159.98,158.11,158.33,1036300,0
2015-05-20,157.63,160,156.5,158.52,942100,0
2015-05-21,157.74,160.58,157.7,160.14,1055300,0
2015-05-22,160.38,163.21,159.5,162.87,1316700,0
2015-05-26,164.86,165.09,162,163.84,1929989,0
2015-05-27,164,164,160.36,160.65,4095100,0
2015-05-28,164.84,169.84,162.3,166.37,4031777,0
2015-05-29,165.99,169.84,165.31,169.49,2101200,0
2015-06-01,169.93,172,169.18,170.5,1914382,0
2015-06-02,170.7,171.49,168.16,168.5,1551797,0
2015-06-03,169.63,170.54,167.4,169.19,1496100,0
2015-06-04,168.77,169.84,168.07,168.75,1247500,0
2015-06-05,170,173.98,168.55,173.59,2426800,0
2015-06-08,174.59,176.5,171.65,172.82,1482900,0
2015-06-09,172.63,173.33,167.67,171.98,1287708,0
2015-06-10,172,175.14,170.82,174.67,1262754,0
2015-06-11,175.19,176.82,172.8,174.63,1020712,0
2015-06-12,173.14,176.47,173.09,175.85,795200,0
2015-06-15,174.7,177.4,173.3,176.84,962700,0
2015-06-16,176.75,178.8,175.82,176.7,997900,0
2015-06-17,177.48,181.74,177.01,180.64,1459800,0
2015-06-18,181.58,183.96,181.5,182.88,1194500,0
2015-06-19,182.88,184.8,181.4,184.08,1767700,0
2015-06-22,184.93,185,181.55,184.04,1317400,0
2015-06-23,183.9,184.56,180.38,181.93,1384285,0
2015-06-24,180.26,181.56,178.76,179.14,1391900,0
2015-06-25,179.87,180.72,178.14,178.82,1526000,0
2015-06-26,179.78,179.84,174,175.26,2905800,0
2015-06-29,169.51,174.69,168.32,171.85,1801900,0
2015-06-30,173.39,176.24,173.39,174.7,1337935,0
2015-07-01,176.59,178.28,175.8,176.14,1120300,0
2015-07-02,176.8,177.11,172.15,173.9,1123600,0
2015-07-06,173.63,177.16,172.38,175.32,1390100,0
2015-07-07,175,175,167.82,171.51,2148400,0
2015-07-08,169.82,174.58,169.54,172.48,1568200,0
2015-07-09,175,176.21,173.79,174.81,1143400,0
2015-07-10,176.61,181.15,174.15,180.8,1708200,0
2015-07-13,182.5,183.94,179.2,181.13,1528100,0
2015-07-14,181.9,186.36,181.72,184.25,1354973,0
2015-07-15,185,185.93,183.32,185.14,1161025,0
2015-07-16,186.69,191.75,185.5,190.06,1410000,0
2015-07-17,191.5,192.7,190.11,191.25,1113500,0
2015-07-20,190.5,191.55,188.32,190.03,1157300,0
2015-07-21,190.03,192.47,189.11,192.07,1112400,0
2015-07-22,190.65,193.78,189.83,192.4,1018100,0
2015-07-23,194.9,200.1,194.8,197.09,1432000,0
2015-07-24,199.39,200.55,195.39,196.88,1154300,0
2015-07-27,194.31,194.8,184.52,186.29,2296900,0
2015-07-28,188.83,188.83,183.75,186.83,1242300,0
2015-07-29,186.32,186.94,181.71,183.65,1650700,0
2015-07-30,183.65,186.54,181,185.19,1321600,0
2015-07-31,185,187.96,183.68,185.83,1107800,0
2015-08-03,186.35,187.91,183.08,184.91,798318,0
2015-08-04,184.64,187.72,183.36,185.5,1283000,0
2015-08-05,186.38,190.8,186.38,190.27,1097200,0
2015-08-06,190.68,191,173.85,174.49,3069931,0
2015-08-07,175.81,176.3,168.12,175.52,2454200,0
2015-08-10,177.45,180.36,174.21,176.96,1234500,0
2015-08-11,174.98,177.46,171.51,173.93,1368104,0
2015-08-12,170.5,174.3,162.64,171,2728500,0
2015-08-13,171.36,175.25,171.36,172.76,985300,0
2015-08-14,171.76,174.06,170.87,173.54,706400,0
2015-08-17,172.86,176.4,171.17,175.77,598800,0
2015-08-18,175.77,177.48,173.15,173.65,502300,0
2015-08-19,172.87,175.94,171.41,174.12,867500,0
2015-08-20,170.38,172.32,159.5,160.62,2685400,0
2015-08-21,153.95,164.32,151.07,158.99,3467700,0
2015-08-24,145.04,159.24,140.39,155.01,3427271,0
2015-08-25,160.5,164.74,158.12,158.4,1873900,0
2015-08-26,162.68,169,160.95,167.95,2025300,0
2015-08-27,170,171.07,164.65,167.78,1867300,0
2015-08-28,167.2,169.73,165.86,168,971800,0
2015-08-31,167.44,169.47,163.11,164.22,1353300,0
2015-09-01,160.29,166.52,160.23,161.85,1409600,0
2015-09-02,165.05,165.05,158.61,163.59,1128000,0
2015-09-03,165.57,165.77,161.37,162.04,1823700,0
2015-09-04,160.04,164.81,158.6,162.39,1528500,0
2015-09-08,165.64,166.74,162.23,166.47,1217000,0
2015-09-09,168.87,169.5,165.05,165.17,2966500,0
2015-09-10,174.78,179.68,170,177.4,4865373,0
2015-09-11,177.68,179.46,174.42,177.39,1932900,0
2015-09-14,176.5,179.74,175.05,179.54,1474200,0
2015-09-15,179.99,183.98,179.67,183.19,1631300,0
2015-09-16,183.4,183.69,180.66,182.55,1064800,0
2015-09-17,183.17,186.63,181.31,184.28,1112305,0
2015-09-18,181.9,186.16,181.38,184.98,1848500,0
2015-09-21,185.12,189.72,181.82,185.4,1591300,0
2015-09-22,182.07,184.43,177.78,180.09,2174700,0
2015-09-23,180.03,180.65,177.12,179.3,1343600,0
2015-09-24,178.39,181.1,176.79,180.77,1088248,0
2015-09-25,183.24,184.88,179.75,180.81,1316600,0
2015-09-28,179.6,181.6,173.79,175.7,2024580,0
2015-09-29,175.52,176,166.11,167.81,2098700,0
2015-09-30,170,172.99,165.94,172,1664500,0
2015-10-01,170.53,173.67,167.62,171.66,1252000,0
2015-10-02,169.2,175.7,168.11,175.21,1769300,0
2015-10-05,177.2,178.76,174.01,177.24,1275829,0
2015-10-06,177.5,178.74,171.02,174.12,1027400,0
2015-10-07,175.58,177.79,171.23,174.98,1282800,0
2015-10-08,174.75,174.75,167.64,169.59,1394100,0
2015-10-09,169,172.6,167.25,171.88,1057000,0
2015-10-12,170.23,171,166.35,167.81,1556750,0
2015-10-13,166.7,171,165.5,167.13,1278400,0
2015-10-14,167.6,167.6,162.44,164.32,1207200,0
2015-10-15,165.04,171.31,165,170.66,1384500,0
2015-10-16,170.32,172.09,169.05,171.78,1020700,0
2015-10-19,171.25,173.98,166.2,167.96,1446100,0
2015-10-20,168.16,169.1,164.52,166.06,874984,0
2015-10-21,167.26,167.53,157.42,159.81,2316900,0
2015-10-22,162,166.5,161.53,166.14,1573600,0
2015-10-23,161.1,163.6,155.1,159.2,3678800,0
2015-10-26,158.19,159.14,153.51,154.11,2365000,0
2015-10-27,152.36,158.99,150.21,158.6,2706600,0
2015-10-28,159.13,164.78,156.2,163.85,2178000,0
2015-10-29,162.38,163.05,157.06,157.9,1251800,0
2015-10-30,160.5,163.37,158.76,161,1105800,0
2015-11-02,161.8,165.57,159.71,164.13,1498416,0
2015-11-03,163.77,168.31,163.23,167.28,1268300,0
2015-11-04,167.16,169,165.12,166.41,955558,0
2015-11-05,161.29,163.28,155.79,159.93,2718400,0
2015-11-06,160.84,162.08,159.1,161.82,1243900,0
2015-11-09,161.56,162.64,160.29,161.21,1290380,0
2015-11-10,160.44,161.16,156.87,157.29,1502200,0
2015-11-11,156.8,158.29,152.88,155.78,1500600,0
2015-11-12,154.83,156.83,153.01,156.7,1477800,0
2015-11-13,156.27,157.9,155.9,156.64,1264000,0
2015-11-16,156.11,159.29,156.01,158.75,1058600,0
2015-11-17,160,163.98,159.59,163.17,1463100,0
2015-11-18,163.96,164.71,160.76,163.67,1304200,0
2015-11-19,164,168.49,163.28,167.39,1602700,0
2015-11-20,167.45,171.46,166.19,170.97,1597500,0
2015-11-23,170.62,172.7,167,172.02,3557700,0
2015-11-24,179.5,185.1,178.47,182.85,6417000,0
2015-11-25,183.43,183.89,181.14,182.21,1634900,0
2015-11-27,183.01,186.1,182.26,185.91,900400,0
2015-11-30,186,188.3,185.05,187.34,1827800,0
2015-12-01,187.5,190,184.59,188.94,1472656,0
2015-12-02,188.87,193.69,188.37,190.79,1486888,0
2015-12-03,193.11,194.73,187.09,187.62,1957465,0
2015-12-04,187.55,192.8,186.42,191.67,1108400,0
2015-12-07,191.18,192.44,188.35,192.05,922400,0
2015-12-08,189.06,194.63,188.59,193.54,933595,0
2015-12-09,193.36,193.36,188.19,190.08,1108900,0
2015-12-10,190.46,192.27,188.77,189.99,1298100,0
2015-12-11,188.39,188.39,183.92,185.03,1272300,0
2015-12-14,183.32,184.14,176.39,183.69,2132059,0
2015-12-15,186,188.61,184.04,185.75,1325200,0
2015-12-16,187.22,187.8,182.44,187.28,1122500,0
2015-12-17,188.99,189.85,184.75,186.57,1073300,0
2015-12-18,186.41,188.07,182.54,182.89,1915700,0
2015-12-21,183.79,184.41,178.26,182.11,1549600,0
2015-12-22,182.32,182.69,178.89,181.65,906907,0
2015-12-23,181.47,183,179,181.3,917100,0
2015-12-24,181.26,181.76,178.27,178.73,522774,0
2015-12-28,178.08,179.61,173.66,176.64,1382007,0
2015-12-29,177.76,178.79,175.64,177.77,1105421,0
2015-12-30,177.77,180.1,176,176.79,973647,0
2015-12-31,176.4,177.6,175.53,176.14,977201,0
2016-01-04,172.95,173.76,169.2,171.52,1972519,0
2016-01-05,172.54,173.73,170.07,170.56,1065694,0
2016-01-06,167.71,170.385,165.96,167.31,1528718,0
2016-01-07,163.05,169.26,162,164.08,1901483,0
2016-01-08,165.65,167.31,162.6,162.74,1443728,0
2016-01-11,163.02,164.23,159.65,162.02,1291946,0
2016-01-12,163.43,165.861,157.73,161.39,1353248,0
2016-01-13,163.08,163.23,153.04,154,1660208,0
2016-01-14,153.85,162.74,150.06,159.12,2620710,0
2016-01-15,153.19,156.865,152.1,154.82,2041101,0
2016-01-19,156.25,157.32,145.74,149.24,1863700,0
2016-01-20,145.82,148.31,135.89,146.9,3650168,0
2016-01-21,148.79,151.24,143.05,144.6,1893163,0
2016-01-22,146.2,149.66,146.17,148.5,1401933,0
2016-01-25,148.45,149.87,146.09,146.57,1474823,0
2016-01-26,146.66,151.21,145.04,148.27,2424794,0
2016-01-27,147.38,148.99,145.5,146.35,1852692,0
2016-01-28,146.52,147.695,136.83,139.78,2997680,0
2016-01-29,142.63,153.87,142.63,149.49,2892584,0
2016-02-01,147.88,151.17,146.37,150.55,1464429,0
2016-02-02,149.54,149.658,143.75,146.03,1483694,0
2016-02-03,146.29,147.29,141.19,144.75,1734637,0
2016-02-04,142.04,146.63,138,145.29,2408647,0
2016-02-05,137.74,139.89,123.75,127.51,7567678,0
2016-02-08,124,124,111.09,115.69,5097481,0
2016-02-09,113.22,125.25,113,118.06,3727539,0
2016-02-10,122.4,126.13,119.09,120.42,2889820,0
2016-02-11,118.83,125.93,117.61,124.37,2521476,0
2016-02-12,122.92,124.49,117.3,123.74,3420538,0
2016-02-16,127.37,129.9,124.8,127.74,2278845,0
2016-02-17,129.39,133.73,127.5,132.67,3279608,0
2016-02-18,129.4,129.9,118.88,123.06,4468098,0
2016-02-19,123.13,127.7,121.7,127.16,2220351,0
2016-02-22,129.35,135.747,127.27,130.14,2545511,0
2016-02-23,130.11,131.44,126.49,127.51,2065411,0
2016-02-24,125.95,128.83,122.7,127.94,2519295,0
2016-02-25,131.75,143.38,123.14,140.29,5846236,0
2016-02-26,149.85,153.93,141.42,147.59,8596040,0
2016-02-29,147,147.935,143.36,144.79,3184462,0
2016-03-01,146.74,148.83,143.74,148.64,2305954,0
2016-03-02,147.78,149.86,145.52,148.12,1983729,0
2016-03-03,148.83,152.37,147.13,152.02,2404114,0
2016-03-04,152.35,154.315,150.45,150.97,1844781,0
2016-03-07,150.58,154.83,149.54,154.44,1936921,0
2016-03-08,152.67,153.8,151.327,152.63,1131104,0
2016-03-09,153.15,154.32,151.7,153.15,977147,0
2016-03-10,154.14,154.94,148.21,150.75,1648101,0
2016-03-11,154,158.78,153.5,157.82,1647015,0
2016-03-14,156.55,157,153.57,154.97,1483063,0
2016-03-15,154.72,156.12,152.09,153.33,1006880,0
2016-03-16,152.45,155.63,151.1,154.71,1253458,0
2016-03-17,153.68,155.99,151.08,153.69,1683434,0
2016-03-18,155.01,158.075,154.63,155.73,1416999,0
2016-03-21,155.88,156.68,153,154.9,1134457,0
2016-03-22,153.95,159.59,153.95,158.43,1277645,0
2016-03-23,158.41,159.6,154.96,154.99,1016175,0
2016-03-24,154.75,156.315,153,155.73,1164575,0
2016-03-28,156.7,157.478,153.2,156.19,807089,0
2016-03-29,156.51,160.295,155.57,159.3,1222397,0
2016-03-30,161.23,164.21,161.2,161.99,1401076,0
2016-03-31,161.08,165.29,160.52,163.14,1421504,0
2016-04-01,161.17,162.05,159.01,161.12,1474293,0
2016-04-04,161.29,163.75,160.26,161.59,1344333,0
2016-04-05,157,157,151.03,151.92,3363586,0
2016-04-06,153.29,158.38,153.02,158.22,1543915,0
2016-04-07,152.85,155,149.05,149.6,3311221,0
2016-04-08,151.7,151.7,144.885,147.85,2927081,0
2016-04-11,148.15,149.09,139.68,140.44,2318308,0
2016-04-12,140,140.78,134.76,139.04,2553540,0
2016-04-13,140.44,142.15,139.74,142.08,1248546,0
2016-04-14,142,142.49,138.63,140.71,1311965,0
2016-04-15,140.02,141.51,139.65,140.66,863574,0
2016-04-18,140.42,143.61,140.42,141.54,904259,0
2016-04-19,141.65,141.97,138.55,140.28,1272937,0
2016-04-20,137.78,141.34,135.83,140.31,1577168,0
2016-04-21,142.24,146.99,141.73,146.45,2130278,0
2016-04-22,145.59,149.83,145.5,148.52,1754483,0
2016-04-25,147.57,151.44,147.4,150.51,1582056,0
2016-04-26,151.59,153.27,149.62,150.8,1507674,0
2016-04-27,151.95,156.01,150.993,156.01,1861395,0
2016-04-28,155,157.275,151.1,151.44,1539539,0
2016-04-29,151.34,152.366,146.92,150.87,1141354,0
2016-05-02,151.65,151.99,149.16,151.88,810419,0
2016-05-03,150.22,150.48,146.62,147.01,998775,0
2016-05-04,145.56,146.23,140.95,142.07,1791077,0
2016-05-05,142.47,143.46,140.29,140.69,1271126,0
2016-05-06,138.16,139.44,131.49,136.14,3090614,0
2016-05-09,137.38,140.17,136.57,139.25,1378853,0
2016-05-10,139.72,142,137.76,140.44,1295911,0
2016-05-11,140.64,143.07,139.45,139.49,1102712,0
2016-05-12,137.95,137.95,129.08,129.53,4843176,0
2016-05-13,129.16,131.813,128.51,130.97,1580826,0
2016-05-16,131.45,135.88,131.24,134.74,1444120,0
2016-05-17,134.77,135.91,133.526,134.07,1228299,0
2016-05-18,133.83,137.34,133.04,136.75,1190797,0
2016-05-19,139.53,142.2,137.59,139.21,2119939,0
2016-05-20,140.41,142.48,138.54,141.76,1326864,0
2016-05-23,142.26,145.39,141.495,143.97,1252016,0
2016-05-24,144.58,146.48,143.648,146.11,1137989,0
2016-05-25,146.37,147.42,143.39,145.69,1528471,0
2016-05-26,144.71,148.3,144.45,148.18,2784811,0
2016-05-27,133.75,135.25,128.25,129.86,11722872,0
2016-05-31,130.1,130.98,128.25,130.46,3901047,0
2016-06-01,129.21,134.87,128.47,134.47,2675795,0
2016-06-02,134.25,140.83,133.57,140.73,3177320,0
2016-06-03,139.74,140.35,137.3,139.64,2126355,0
2016-06-06,139.64,140.75,138.66,139.6,1369173,0
2016-06-07,139.16,139.5,136.64,137.26,1845889,0
2016-06-08,137.64,137.74,136.43,136.97,1250526,0
2016-06-09,136.44,136.63,134.768,134.84,1532950,0
2016-06-10,133.65,133.71,130.72,131.26,1308098,0
2016-06-13,130.3,134.44,130.1,131.71,1171585,0
2016-06-14,132.04,133.24,129.75,130.24,1233721,0
2016-06-15,131.14,133.12,130.58,131.07,2000569,0
2016-06-16,129.82,130.45,127.66,129.96,2029517,0
2016-06-17,129.94,130.39,126.91,128.3,1959067,0
2016-06-20,130.09,130.57,127.98,128.16,1218137,0
2016-06-21,127.57,128.46,125.935,126.87,1736378,0
2016-06-22,127.11,127.46,124.24,124.55,1215733,0
2016-06-23,126.22,127.04,125.106,126.65,1422632,0
2016-06-24,122.16,124.59,121.01,121.78,2846327,0
2016-06-27,120.94,121.1,114.64,116.76,2943813,0
2016-06-28,119.05,120.41,116.81,118.42,1319564,0
2016-06-29,119.95,124.5,119.95,123.2,1925002,0
2016-06-30,123.47,125.78,121.34,122.64,1495870,0
2016-07-01,122.67,124.07,120.65,121.07,1102234,0
2016-07-05,120.05,120.61,117.8,118.88,1248114,0
2016-07-06,118.01,120.96,117.02,119.97,966002,0
2016-07-07,120.22,122.57,119.71,121.63,965134,0
2016-07-08,122.31,126.6,121.53,125.94,1526566,0
2016-07-11,126.21,128.7,126.13,128.02,1690376,0
2016-07-12,127.4,128.49,124.75,126.89,1574955,0
2016-07-13,126.97,128.45,126.83,127.34,899337,0
2016-07-14,128.56,129.61,124,124.63,1359333,0
2016-07-15,124.91,125.529,123.1,123.67,914065,0
2016-07-18,123.99,124.97,123.413,124.03,861364,0
2016-07-19,125.03,127.11,124.06,125.46,1048233,0
2016-07-20,126.62,130.68,126.19,129.51,1559608,0
2016-07-21,129.2,130.2,125.75,126.6,1275767,0
2016-07-22,129.29,130.13,127.22,129.49,981870,0
2016-07-25,129.52,132.96,129.04,131.52,1275820,0
2016-07-26,130.24,133.4,129.65,132.96,1755267,0
2016-07-27,133.74,134.7,130.69,131.07,964472,0
2016-07-28,132.24,133.43,130.63,132.67,923211,0
2016-07-29,130.23,132.09,128.9,130.89,1643535,0
2016-08-01,130.86,131.49,127.63,128.48,1055306,0
2016-08-02,128.39,129.26,125.47,128.39,1254374,0
2016-08-03,128.42,129.92,127.761,129.61,673415,0
2016-08-04,130,132.11,129.86,131.44,1191691,0
2016-08-05,130.33,131.91,128.63,131.78,1179809,0
2016-08-08,132,132,128.33,128.4,784888,0
2016-08-09,128.27,131.05,128.03,130.84,1196510,0
2016-08-10,127.97,128.33,124.74,125.07,2080103,0
2016-08-11,125.48,126.57,125.001,125.47,953241,0
2016-08-12,125.46,128.09,125.09,127.18,1064811,0
2016-08-15,127.17,131.18,126.52,131,1391930,0
2016-08-16,131.26,137.3,131.26,135.6,2315705,0
2016-08-17,137.31,139.1,133.63,136.1,1778570,0
2016-08-18,136.06,137.7,133.8,137.09,979218,0
2016-08-19,136.19,137.11,134.03,136.74,1012861,0
2016-08-22,137.62,138.38,135.86,137.54,975945,0
2016-08-23,139.7,143.32,138.8,142.11,2043421,0
2016-08-24,142.02,143.25,140.011,140.37,1613423,0
2016-08-25,140.85,142.4,139.66,140.39,1313548,0
2016-08-26,140.12,141.355,138.6,140.68,1185551,0
2016-08-29,141.22,142.44,139.47,141.49,1139419,0
2016-08-30,141.64,144.25,141,143.45,3415575,0
2016-08-31,134.92,135.75,130.15,133.17,8262963,0
2016-09-01,133.27,141.34,133.27,140.66,4909822,0
2016-09-02,140.89,146.06,139.62,145.18,2823630,0
2016-09-06,145.16,147.71,144.38,144.97,1621212,0
2016-09-07,145,148.77,145,147.33,1831267,0
2016-09-08,147,148.404,146.51,146.98,1586890,0
2016-09-09,146.07,148.46,144.34,144.41,1426269,0
2016-09-12,143.89,147.49,142.53,147.15,1582116,0
2016-09-13,147.05,148.845,144.97,147.06,1533421,0
2016-09-14,146.67,150.47,146.39,148.33,2064425,0
2016-09-15,148.72,150.87,148.22,148.49,1424626,0
2016-09-16,147.15,149.84,146.99,149.1,1932459,0
2016-09-19,150,151.99,149.44,150.74,1080026,0
2016-09-20,151,151.975,150.032,150.07,948547,0
2016-09-21,149.84,150,148.12,149.62,1313576,0
2016-09-22,150.67,153.24,150.441,152.58,1243646,0
2016-09-23,153.25,154.17,150.95,151.22,1090696,0
2016-09-26,149.96,150.709,148.86,149.84,1072042,0
2016-09-27,150,151.96,149.56,151.9,890052,0
2016-09-28,152.29,154.81,151.99,154.56,1272068,0
2016-09-29,154.165,157.43,153.65,156.08,1855299,0
2016-09-30,156.19,160,156.19,159.33,1745421,0
2016-10-03,159.07,159.741,156.56,159.08,1093557,0
2016-10-04,159,160.93,158.14,160.02,1084342,0
2016-10-05,159.59,163.015,159.431,161.35,1247961,0
2016-10-06,160.91,160.91,158.37,159.6,1340293,0
2016-10-07,160.17,160.99,158.1,159.92,760101,0
2016-10-10,160.1,160.88,159.53,159.74,1040852,0
2016-10-11,159.61,159.7,155.137,155.48,1633170,0
2016-10-12,148.55,155.26,147.22,154.22,2949574,0
2016-10-13,153.12,153.175,150.08,151.36,1744084,0
2016-10-14,152.53,153.99,150.43,150.49,863616,0
2016-10-17,151.2,151.72,145.88,146,1478058,0
2016-10-18,148.06,149.65,147.66,148.46,891147,0
2016-10-19,148.89,149.96,147.74,148.16,636799,0
2016-10-20,148.2,149.13,146.31,148.54,876233,0
2016-10-21,148.34,150.79,147.48,150.17,1051869,0
2016-10-24,150.79,153.46,150.76,151.53,926201,0
2016-10-25,151.13,151.8,149.49,149.82,737818,0
2016-10-26,149.7,152.5,149.01,151.45,782792,0
2016-10-27,152.05,153.36,149.54,149.65,662162,0
2016-10-28,149.77,152.87,149.16,151.59,597255,0
2016-10-31,152.47,155.6,152.11,153.83,1065133,0
2016-11-01,153.75,153.84,150.24,151.81,1002116,0
2016-11-02,151.51,151.99,146.38,146.82,1139747,0
2016-11-03,147.05,148.85,145.2,145.6,990487,0
2016-11-04,146.38,150.5,145.9,148,1572830,0
2016-11-07,150.84,153.45,150.5,152.43,1404915,0
2016-11-08,151.81,154.97,151.27,152.93,1098284,0
2016-11-09,151.38,159.1,151.38,159.02,1827183,0
2016-11-10,160,163.322,150.69,151.91,2354631,0
2016-11-11,151,157.4,149.58,156.01,1338565,0
2016-11-14,156.35,159,155.5,156.45,982335,0
2016-11-15,157.64,161.57,157.56,159.45,1187424,0
2016-11-16,158.16,161.999,158.07,160.43,1103699,0
2016-11-17,159.72,165.69,159.4,164.15,1688154,0
2016-11-18,164.57,164.57,160.3,161.35,1613701,0
2016-11-21,162.64,162.64,158.32,161.06,4503190,0
2016-11-22,143.58,144.25,138.1,139.73,11777644,0
2016-11-23,140.26,140.86,138.11,139.69,2264371,0
2016-11-25,140,141.53,139.26,141.51,1027239,0
2016-11-28,141.37,142,135.44,136.26,3226495,0
2016-11-29,135.95,137.19,133.11,133.58,2641326,0
2016-11-30,134.17,135.35,132.12,134.37,1641061,0
2016-12-01,134.4,134.79,129.48,129.62,2202707,0
2016-12-02,128.48,129.34,126.07,126.66,2605154,0
2016-12-05,127.5,130.77,127.37,128.95,2436320,0
2016-12-06,130.27,130.295,127.88,129.35,1377172,0
2016-12-07,128.91,129.96,126.55,129.37,1495063,0
2016-12-08,129.72,131.96,129.08,130.64,1254483,0
2016-12-09,131.65,131.98,128.89,130.07,1014714,0
2016-12-12,129.96,130.52,127,127.79,1551536,0
2016-12-13,128.89,129.87,127.91,129.24,1150470,0
2016-12-14,129.2,129.55,127.3,128.21,1058520,0
2016-12-15,129,130.26,128.5,129.01,911498,0
2016-12-16,129,129.375,127.98,129.32,1548047,0
2016-12-19,129.5,130,128,128.44,1296767,0
2016-12-20,129.02,129.79,125.8,126.32,1355846,0
2016-12-21,125.33,127.33,125.07,126.11,1644284,0
2016-12-22,126.79,127.221,123.57,125.06,1375161,0
2016-12-23,125,127.51,125,127.4,953497,0
2016-12-27,127.02,128.15,126.55,127.09,715711,0
2016-12-28,126.86,127.32,124.8,124.97,1080814,0
2016-12-29,125,126.91,124.52,125.13,869289,0
2016-12-30,125.76,126.39,124.59,125.05,952864,0
2017-01-03,125.85,127.93,125.82,126.94,1137099,0
2017-01-04,127.2,128.13,126.21,128,1603137,0
2017-01-05,128.04,135,127.95,131.97,3284350,0
2017-01-06,132.27,136.23,131.2,135.05,2892355,0
2017-01-09,135.68,135.74,133.11,133.72,1501708,0
2017-01-10,134.81,135.5,133.11,134.68,1135444,0
2017-01-11,135.84,138,135.08,137.5,2242305,0
2017-01-12,137.3,137.3,133.46,136.36,1470032,0
2017-01-13,136.78,139.43,136.78,138.48,1512655,0
2017-01-17,138.08,139.5,136.5,138.45,1593744,0
2017-01-18,137.51,138.9,135.59,138.76,1612417,0
2017-01-19,141.7,143.63,140.5,141.92,2363464,0
2017-01-20,141.82,142.98,141.48,142.11,1090772,0
2017-01-23,142.12,142.44,139.96,140.84,1354264,0
2017-01-24,141.57,144.59,140.11,143.98,1550414,0
2017-01-25,145.19,148.14,145.11,146.12,1629993,0
2017-01-26,147,148,144.51,145.55,1009997,0
2017-01-27,145,145.63,143.185,145.18,863900,0
2017-01-30,144.97,145.14,142.27,144.88,985241,0
2017-01-31,144.62,148.38,144.118,147.56,1992319,0
2017-02-01,148,148.25,144.61,146.09,1148021,0
2017-02-02,145.21,146.85,144.896,145.57,1099492,0
2017-02-03,149.51,151.6,147.79,151.02,2041724,0
2017-02-06,149.72,150.08,148.74,149.64,857499,0
2017-02-07,150,151.673,149.92,150.15,1066463,0
2017-02-08,151.3,151.89,150,151.89,1241170,0
2017-02-09,152.9,155.77,152.53,155.49,1739444,0
2017-02-10,155.55,156.49,154.95,155.29,966121,0
2017-02-13,155.41,156.98,155.01,156.23,862220,0
2017-02-14,155.19,157.1,153.36,156.91,875500,0
2017-02-15,156.91,157.65,155.07,155.35,1731001,0
2017-02-16,155.39,155.745,151.4,152.93,1766145,0
2017-02-17,152.59,154.83,150.015,154.76,1505610,0
2017-02-21,154.8,157.51,154.25,155.8,1423204,0
2017-02-22,155.89,156.59,154.615,155.37,710423,0
2017-02-23,155.23,155.37,150.29,152.74,1971200,0
2017-02-24,151.5,153.01,148.13,153.01,1476656,0
2017-02-27,153,155.1,152.3,153.95,1411079,0
2017-02-28,153.37,154.25,151.04,151.9,4610277,0
2017-03-01,119.96,120.99,115.01,115.21,21771770,0
2017-03-02,116.22,117.78,115,116.49,6754812,0
2017-03-03,117.11,117.93,115.2,115.55,3255038,0
2017-03-06,115.93,116.65,113.7,114.65,2751843,0
2017-03-07,114.77,116.63,114.17,114.25,2015488,0
2017-03-08,114.79,116,114.2,114.55,2366878,0
2017-03-09,114.97,115.83,114.07,115.05,1566744,0
2017-03-10,115.16,119.4,114.91,118.88,4707183,0
2017-03-13,119.1,119.75,116.8,117.68,2118486,0
2017-03-14,117.15,117.95,116,116.64,1124959,0
2017-03-15,116.82,117.49,115.56,116.95,1274659,0
2017-03-16,117.4,117.78,116.04,116.98,1371234,0
2017-03-17,117.48,117.6,115.78,115.81,1613662,0
2017-03-20,115.5,116.08,113.9,114.87,2891306,0
2017-03-21,114.87,115.9,110.77,111.1,2851155,0
2017-03-22,111.2,112.62,110.29,111.72,1704881,0
2017-03-23,111.97,113,111.72,111.89,1312079,0
2017-03-24,112.35,113.08,111.2,111.77,1191899,0
2017-03-27,110.49,112.35,110.044,111.8,1305854,0
2017-03-28,111.91,113.42,111.71,112.87,1395446,0
2017-03-29,113.15,114.71,112.9,113.43,1381629,0
2017-03-30,114.31,115.21,113.37,113.5,1421016,0
2017-03-31,113.17,114.15,112.42,112.68,2609667,0
2017-04-03,112.83,113.73,110.22,111.02,2613034,0
2017-04-04,110.84,111.79,109.66,109.82,1214994,0
2017-04-05,110,110.45,107.31,108.01,2339394,0
2017-04-06,108.5,111.06,108.5,110.88,1772175,0
2017-04-07,111.58,113.22,111.09,112.2,2505721,0
2017-04-10,112.06,112.74,111.44,112.41,1808423,0
2017-04-11,111.61,113.62,111,113.47,1659207,0
2017-04-12,113,114.2,112.51,113.38,1494158,0
2017-04-13,113.7,114.1,112.2,112.21,1721589,0
2017-04-17,110.5,111.825,108.75,109.87,2989637,0
2017-04-18,109.67,110.19,108.521,109.09,1256291,0
2017-04-19,109.09,110.27,108.52,109.16,1625250,0
2017-04-20,109.25,110.03,108.407,108.84,1240213,0
2017-04-21,109.43,109.59,107.88,108.55,1480866,0
2017-04-24,109.36,110.12,108.56,109.82,1658812,0
2017-04-25,110.19,111.16,110.09,110.4,1319873,0
2017-04-26,110.4,110.98,109.04,109.27,1048739,0
2017-04-27,110.12,110.99,109.68,109.95,1096289,0
2017-04-28,109.82,109.82,107.37,108.41,2423233,0
2017-05-01,108.75,109.24,108.15,108.42,961806,0
2017-05-02,108.42,110.06,108.4,109.91,1795806,0
2017-05-03,111.74,113.93,111.21,113.14,1910052,0
2017-05-04,113.33,117.67,113.33,115.64,2368698,0
2017-05-05,115.48,117.2,114.88,116.31,1559252,0
2017-05-08,116.21,117.22,115.63,116.83,1041110,0
2017-05-09,116.5,118.615,116.21,118.3,1482908,0
2017-05-10,116.61,116.76,114.761,115.83,2566399,0
2017-05-11,115.7,115.7,114.19,115.15,1153230,0
2017-05-12,114.93,116.5,114.16,116.46,976352,0
2017-05-15,121.31,122.08,119.2,119.61,3253344,0
2017-05-16,120,120.65,118.2,118.67,1326897,0
2017-05-17,117.32,118.43,114.34,114.47,1504286,0
2017-05-18,113.59,114.53,112.3,113.71,1568530,0
2017-05-19,118,118.04,114.66,116.5,2129238,0
2017-05-22,117.41,117.77,115.9,117.11,1388151,0
2017-05-23,117.4,118.97,116.51,118.12,1348514,0
2017-05-24,118.51,118.51,116.74,117.97,2023414,0
2017-05-25,118.44,119.37,117.35,117.64,1237555,0
2017-05-26,117.25,118.59,116.25,118.08,1029390,0
2017-05-30,118.23,119.57,115.01,117,2906513,0
2017-05-31,117.6,119.5,115.755,118.59,4749113,0
2017-06-01,133.13,139.97,133,138.99,15115033,0
2017-06-02,137.27,139.7,136.33,138.11,4387148,0
2017-06-05,137.49,140.99,136.91,140.52,3459286,0
2017-06-06,139.47,141.29,138.58,139.14,1608612,0
2017-06-07,138.99,141.3,138.66,140.03,1695537,0
2017-06-08,140,140,137.43,139.22,1756034,0
2017-06-09,138.87,139.8,133.3,134.04,2432441,0
2017-06-12,132.3,133.56,128.48,133,2336282,0
2017-06-13,134,135.67,132.69,134.75,1211623,0
2017-06-14,134.9,135.44,132.31,133.88,1105222,0
2017-06-15,131.43,132.68,128.84,132.04,2329213,0
2017-06-16,132.08,132.765,130.69,131.59,1273469,0
2017-06-19,132.1,134.53,131.51,134.14,1412426,0
2017-06-20,133.7,134.1,132.25,132.33,984123,0
2017-06-21,132.24,133.645,131.45,132.94,1049432,0
2017-06-22,133,136.55,132.72,136.06,1699238,0
2017-06-23,136.27,138.94,135.82,138.41,1644533,0
2017-06-26,138.45,138.72,135.69,137.11,903887,0
2017-06-27,136.84,138.64,134.84,134.98,1604118,0
2017-06-28,135.33,136.73,134.25,136.19,1671415,0
2017-06-29,136.6,137,133.23,134.7,1320753,0
2017-06-30,135.38,136.22,133.81,133.81,1059328,0
2017-07-03,134.85,135.71,132.4,132.93,593080,0
2017-07-05,132.94,134.655,132.11,133.83,1150106,0
2017-07-06,133.08,133.95,131.748,132.64,960197,0
2017-07-07,135.15,138.35,134.735,136.15,1597940,0
2017-07-10,136.46,138.6,135.6,137.57,1372915,0
2017-07-11,137.66,139.6,137,138.86,918866,0
2017-07-12,139.8,141.35,139.22,139.39,1257700,0
2017-07-13,140.22,143.9,140,141,2095668,0
2017-07-14,138.98,140.31,138.58,138.96,1092190,0
2017-07-17,138.52,139.295,137.69,138.66,1013418,0
2017-07-18,138,140.33,137.312,139.43,680011,0
2017-07-19,140,142.38,139.66,140.77,766057,0
2017-07-20,137.85,141,137.82,139.51,1136946,0
2017-07-21,139.27,139.44,137.8,138.72,671692,0
2017-07-24,138.95,139.97,138.55,139.45,587268,0
2017-07-25,139.86,139.96,138.727,139.46,520601,0
2017-07-26,140,140,138.2,138.73,836635,0
2017-07-27,139.09,139.4,133.05,135.02,1520474,0
2017-07-28,134.46,135.93,133.17,133.7,935519,0
2017-07-31,133.87,134.45,130.401,131.78,1725510,0
2017-08-01,132.58,134.07,132.39,133.08,888258,0
2017-08-02,134.26,134.879,129.15,131.35,1228437,0
2017-08-03,131.79,132.32,130.46,131.75,690754,0
2017-08-04,132.19,132.297,130.12,130.47,830916,0
2017-08-07,130.56,131.9,129.41,130.98,921894,0
2017-08-08,130.33,130.65,128.89,129.64,888932,0
2017-08-09,128.68,129.97,128.03,129.89,1221757,0
2017-08-10,128.85,129.84,127.2,127.72,782134,0
2017-08-11,126.64,129.99,126.56,128.84,688143,0
2017-08-14,130,131.7,129.84,130.94,950559,0
2017-08-15,131.72,132.21,130.01,131.43,687229,0
2017-08-16,131.73,133.37,131.53,132.93,819720,0
2017-08-17,132.68,133.89,130.5,130.56,568420,0
2017-08-18,130.4,131.79,129.221,130.27,743852,0
2017-08-21,129.98,131.43,128.76,131.07,847000,0
2017-08-22,131.28,133.415,131.1,132.46,731348,0
2017-08-23,131.46,131.76,129.61,130.44,1092080,0
2017-08-24,131.33,132.534,130.62,131.74,611101,0
2017-08-25,130.21,130.585,127.582,128.63,1647099,0
2017-08-28,128.8,130.41,127.87,129.28,1649760,0
2017-08-29,128.05,130.21,126.82,130.08,1178956,0
2017-08-30,130.6,132.85,130.1,132.8,1215177,0
2017-08-31,133.54,133.84,132.13,132.69,2494262,0
2017-09-01,144.81,148.75,142.23,146.67,8178759,0
2017-09-05,145.28,147.61,143.85,144.03,4220076,0
2017-09-06,144.8,145.9,143.54,144.73,2121394,0
2017-09-07,144.44,145.427,143.25,143.67,1479739,0
2017-09-08,145.3,147.88,143.76,144.03,2216620,0
2017-09-11,144.95,146.525,144.25,144.88,1408749,0
2017-09-12,144.88,144.88,142.58,143.56,2131687,0
2017-09-13,143.11,144.69,143,144.14,949972,0
2017-09-14,143,143.72,142.2,142.5,1089044,0
2017-09-15,142.5,143.65,142.5,143.45,1253317,0
2017-09-18,142.81,145.319,142.7,143.43,1531731,0
2017-09-19,144,144,142.41,142.87,822047,0
2017-09-20,142.8,143.48,140.57,141.75,963856,0
2017-09-21,141.32,141.75,139.2,140.06,985660,0
2017-09-22,140,141.24,139.39,140.26,985937,0
2017-09-25,140,140.17,137.19,138.24,1286014,0
2017-09-26,139,140.33,136.7,139.97,1555038,0
2017-09-27,140.75,141.329,139.36,139.92,1482262,0
2017-09-28,139.26,141.71,139,140.69,943746,0
2017-09-29,140.97,144.69,140.97,144.1,1539285,0
2017-10-02,144.6,145.89,143.39,144.6,1234202,0
2017-10-03,144.82,145.6,144.22,144.35,879924,0
2017-10-04,144.35,144.88,143.55,144.05,691594,0
2017-10-05,144.26,146.05,144.04,145.5,1261786,0
2017-10-06,145.14,147.75,145.103,147.37,1126407,0
2017-10-09,147.98,148.03,146.01,146.42,873815,0
2017-10-10,150.04,153.35,148.91,150.52,2850196,0
2017-10-11,150,151.37,148.63,149,1815922,0
2017-10-12,148.06,149.74,147.57,148.24,1193862,0
2017-10-13,148.5,150.53,148.19,149.91,865876,0
2017-10-16,150.14,150.28,147.91,149.01,689924,0
2017-10-17,148.99,149.84,148.18,149.42,1069050,0
2017-10-18,149.52,150.93,148.74,149.69,936287,0
2017-10-19,148.37,149.67,147.98,149.33,697137,0
2017-10-20,150.05,150.59,148.98,149.61,847281,0
2017-10-23,149.5,149.63,145.06,148.23,1711889,0
2017-10-24,148.22,149.622,147.34,149.24,1092954,0
2017-10-25,148.72,149.51,147.785,148.55,1247648,0
2017-10-26,148.79,149.44,147.52,148.8,776311,0
2017-10-27,148.75,149.96,146.18,146.66,1517151,0
2017-10-30,146.03,147.75,144.59,147.57,995092,0
2017-10-31,147.8,149.9,146.89,147.2,1050165,0
2017-11-01,147.58,147.94,142.7,143.99,1682814,0
2017-11-02,142.54,143.64,140,143.23,1656266,0
2017-11-03,143.63,146.77,142.58,146.36,1354564,0
2017-11-06,146.57,148.04,146.18,147.97,1372732,0
2017-11-07,148,148.55,146.07,146.69,1256736,0
2017-11-08,147.68,149.35,147,148.46,1008424,0
2017-11-09,145.47,145.47,138.54,139,2728125,0
2017-11-10,140.5,141.13,137,140.35,2626736,0
