Date,Open,High,Low,Close,Volume,OpenInt
2012-04-19,32,35.85,30.91,35.48,14125127,0
2012-04-20,35.25,36.64,33.5,36.2,1796585,0
2012-04-23,36.78,37.24,35.76,35.93,930633,0
2012-04-24,36.04,37.34,34.65,35.8,506199,0
2012-04-25,36.78,37.15,34.57,34.72,520432,0
2012-04-26,34.59,35.3,33.34,35.11,233970,0
2012-04-27,36,36.97,35.02,35.06,380799,0
2012-04-30,36.13,36.13,33.6,33.95,301579,0
2012-05-01,34.29,36.94,33.93,35.91,679496,0
2012-05-02,35.51,36.2,35.2,35.28,261303,0
2012-05-03,36.5,36.5,32.2,32.68,1026640,0
2012-05-04,32.32,32.59,31.76,32.07,439411,0
2012-05-07,31.75,33.03,31.75,32.93,290260,0
2012-05-08,33,34.15,32.31,32.75,331446,0
2012-05-09,32.01,34.17,32.01,32.86,356754,0
2012-05-10,33.32,33.95,31.53,31.79,387900,0
2012-05-11,31.33,32.23,29.47,31.36,1023375,0
2012-05-14,31.28,32.92,30.43,31.02,718465,0
2012-05-15,31.39,31.85,31.2,31.62,356611,0
2012-05-16,31.64,31.9,30.41,30.97,240354,0
2012-05-17,31.11,31.18,29.87,30.62,357857,0
2012-05-18,31.09,31.09,28.49,29.06,814493,0
2012-05-21,29.48,30.14,28.82,30.02,605372,0
2012-05-22,30.42,32.55,30.09,31.63,508387,0
2012-05-23,31.1,35.8,30,34.89,798983,0
2012-05-24,35.5,36.5,33.58,34.59,485705,0
2012-05-25,35.08,36.34,34.43,35.93,296454,0
2012-05-29,36.72,37.57,35.94,36.38,563965,0
2012-05-30,36.08,36.08,33.57,34.3,882473,0
2012-05-31,34.25,34.99,31.36,32.56,988037,0
2012-06-01,31.56,31.97,26.97,27.24,1778879,0
2012-06-04,27.8,28,25.15,27,706162,0
2012-06-05,27.26,28.85,26.8,28.59,610337,0
2012-06-06,28.86,32,28.1,30.15,821451,0
2012-06-07,30.56,31.41,28.65,29.77,455199,0
2012-06-08,30.1,32.06,29.22,32.01,626515,0
2012-06-11,32.69,32.88,29.77,30.01,378411,0
2012-06-12,30.69,30.99,29.83,30.43,298603,0
2012-06-13,30.48,31.95,30.02,30.75,233851,0
2012-06-14,30.9,31.92,30.76,31.66,273447,0
2012-06-15,31.84,33.04,31.18,32.73,396787,0
2012-06-18,32.35,32.72,31.76,32.13,318165,0
2012-06-19,32.65,32.67,31.84,31.96,387820,0
2012-06-20,31.93,32.02,30.81,31.68,310936,0
2012-06-21,31.52,32.02,29.32,29.54,569279,0
2012-06-22,31.2,31.2,29.11,29.27,1561032,0
2012-06-25,28.52,28.94,27.84,28.26,627089,0
2012-06-26,28.41,28.41,27.53,27.78,490306,0
2012-06-27,27.62,28.38,27.62,28,350302,0
2012-06-28,26.98,27.59,25.82,26.49,1178654,0
2012-06-29,27.1,28.36,27.015,28.1,458260,0
2012-07-02,28.15,29.49,27.44,29.13,350711,0
2012-07-03,29.02,29.25,28.8,29.04,138890,0
2012-07-05,28.89,30.53,28.68,29.86,152099,0
2012-07-06,29.29,29.86,28.88,29.63,444501,0
2012-07-09,29.17,29.59,27.42,28.07,813921,0
2012-07-10,28.24,28.24,26.51,26.83,694643,0
2012-07-11,26.83,27.41,26.25,26.59,350331,0
2012-07-12,26.32,27.5,25.9,27.1,246978,0
2012-07-13,27.24,28.74,27.02,28.19,354544,0
2012-07-16,28.05,29.32,27.94,28.43,422400,0
2012-07-17,27.89,28.29,27.49,27.97,653097,0
2012-07-18,27.86,29.45,27.5,28.92,910518,0
2012-07-19,29,29.36,28.47,29.19,846586,0
2012-07-20,29.12,29.57,28.06,28.55,6141008,0
2012-07-23,28.25,28.63,28,28.06,1014935,0
2012-07-24,28.15,28.25,27.75,27.96,365321,0
2012-07-25,28.11,28.47,27.6,28.25,396009,0
2012-07-26,28.83,28.93,27.99,28.37,644436,0
2012-07-27,28.64,29.9,28.05,29.27,770671,0
2012-07-30,29.18,29.28,28.37,28.75,322411,0
2012-07-31,28.65,29.55,28.64,29.4,518346,0
2012-08-01,29.69,29.8,28.68,28.95,338282,0
2012-08-02,28.4,28.54,27,28.28,840079,0
2012-08-03,28.9,28.99,27.53,27.94,422099,0
2012-08-06,27.98,29.74,27.88,29.16,624084,0
2012-08-07,29.64,30.84,29.39,30.51,758889,0
2012-08-08,30.26,30.66,29.69,30.16,231421,0
2012-08-09,30.21,30.58,29.94,30.52,285619,0
2012-08-10,30.28,30.75,29.95,30.18,309113,0
2012-08-13,30.22,30.3,29.46,29.85,320781,0
2012-08-14,30.04,30.12,29.42,29.68,154795,0
2012-08-15,29.29,29.93,28.74,29.29,384300,0
2012-08-16,29.56,30.76,29.05,30.66,551303,0
2012-08-17,30.85,31,30.434,30.9,376059,0
2012-08-20,30.9,31.5,30.58,31.44,347416,0
2012-08-21,31.5,31.75,30.47,30.75,314795,0
2012-08-22,30.8,30.95,30.5,30.6,265653,0
2012-08-23,30.51,30.94,30.05,30.93,389340,0
2012-08-24,30.9,31.06,30.45,30.86,337781,0
2012-08-27,31.07,31.16,30.54,31.03,332738,0
2012-08-28,31,31.119,30.89,31,290550,0
2012-08-29,31,31.04,30.51,30.84,311232,0
2012-08-30,30.52,31.36,29.91,30.5,925637,0
2012-08-31,34.5,36.12,34.25,34.4,3465160,0
2012-09-04,34.49,35.52,34.29,35.38,603672,0
2012-09-05,35.54,37.44,35.23,37.02,1069618,0
2012-09-06,37.58,37.75,36.33,37.23,571128,0
2012-09-07,37.2,38.49,36.6,38.29,846495,0
2012-09-10,38.2,38.21,36.09,36.98,752129,0
2012-09-11,37,37.19,36.33,36.49,429152,0
2012-09-12,36.98,37.4,36.69,36.88,352980,0
2012-09-13,36.98,38.08,36,37.81,608552,0
2012-09-14,38.48,39.75,38.26,39.08,663214,0
2012-09-17,39.09,39.09,37.72,38.35,401400,0
2012-09-18,38.39,38.498,37.56,37.66,268560,0
2012-09-19,37.49,38.3,37.48,37.86,313249,0
2012-09-20,37.58,37.81,35.85,36.75,1202495,0
2012-09-21,37.16,37.75,36.61,37.14,1607611,0
2012-09-24,36.87,37.12,36.01,36.26,571702,0
2012-09-25,36.65,38.07,36.3,36.79,1692520,0
2012-09-26,36.61,36.68,34.92,35.93,484686,0
2012-09-27,36.55,38.16,36.32,37.73,1107889,0
2012-09-28,37.61,37.87,36.12,36.72,970188,0
2012-10-01,37,37.2,33.94,35.93,2338889,0
2012-10-02,35.91,35.988,34.24,35.37,967929,0
2012-10-03,35.51,36.1,34.95,36.05,648435,0
2012-10-04,35.5,35.79,34.82,34.94,592287,0
2012-10-05,35.06,35.28,32.43,33.03,1457620,0
2012-10-08,31.96,33.56,31.85,32.7,714992,0
2012-10-09,32.6,32.6,32,32.364,706731,0
2012-10-10,32.26,32.65,30.92,31.07,1223701,0
2012-10-11,31.53,32.07,30.9,31.52,1681392,0
2012-10-12,31.5,31.79,31.14,31.31,680431,0
2012-10-15,31.15,32.47,31.03,32.23,1183492,0
2012-10-16,31.13,32.78,30.23,32,6140956,0
2012-10-17,31.9,32.11,30.94,31.22,1700927,0
2012-10-18,31,31.6,30.815,31.17,1061304,0
2012-10-19,31.21,31.93,30.72,31.51,1718187,0
2012-10-22,31.83,31.83,30.12,30.49,1422905,0
2012-10-23,30.29,30.77,29.9,30.559,923517,0
2012-10-24,30.74,30.87,30.01,30.39,670511,0
2012-10-25,30.81,30.81,28.04,29.99,2040764,0
2012-10-26,29.65,29.91,28.76,28.99,917276,0
2012-10-31,28.96,29.04,27.75,28.03,1557782,0
2012-11-01,28.15,29.23,27.9,28.52,1434983,0
2012-11-02,28.67,28.76,27.77,28.23,829758,0
2012-11-05,28.18,28.41,27.41,27.69,795081,0
2012-11-06,27.84,28.18,27.58,27.75,569012,0
2012-11-07,27.45,27.57,26.87,27.36,649752,0
2012-11-08,27.34,27.35,26.73,26.81,733528,0
2012-11-09,26.88,27.06,26.58,26.92,848951,0
2012-11-12,26.97,27,26.15,26.54,722378,0
2012-11-13,26.31,26.7,26.1,26.3,412849,0
2012-11-14,26.37,27.36,26.34,26.58,752842,0
2012-11-15,26.64,27.44,26.64,27.389,1184154,0
2012-11-16,27.38,29,27.31,28.5,1378900,0
2012-11-19,28.562,28.92,27.32,28.139,1445956,0
2012-11-20,28.02,28.6,28.02,28.39,657664,0
2012-11-21,28.39,29.2,28.39,28.67,748023,0
2012-11-23,28.68,29.01,28.48,28.89,300597,0
2012-11-26,28.6,28.99,28.19,28.8,698403,0
2012-11-27,28.9,29.22,28.67,29.06,838091,0
2012-11-28,28.955,29.1,28.76,29.04,656632,0
2012-11-29,29.03,30,28.97,29.98,2155701,0
2012-11-30,29.98,30.92,28.1,30.2,8192955,0
2012-12-03,28.21,29.75,27.87,28.31,5165025,0
2012-12-04,28,28.55,27.87,28.131,1342184,0
2012-12-05,28.01,28.795,27.71,28.74,1316295,0
2012-12-06,28.15,29,27.78,28.89,938654,0
2012-12-07,28.6,28.7,27.84,27.89,1292938,0
2012-12-10,27.82,28.43,27.73,27.84,1735290,0
2012-12-11,27.82,28,27.551,27.6,1484792,0
2012-12-12,27.82,27.82,26.91,27.09,1876036,0
2012-12-13,27.17,27.46,26.931,27.202,1344595,0
2012-12-14,27.05,27.66,26.98,27.57,931788,0
2012-12-17,27.21,27.71,27.14,27.67,953274,0
2012-12-18,27.21,28.4,27.208,28.26,1564084,0
2012-12-19,28.33,29.67,28.05,29.37,2552829,0
2012-12-20,29.16,29.38,28.85,29.11,1312047,0
2012-12-21,29.02,29.43,28.66,29.37,1643560,0
2012-12-24,29.04,29.27,28.98,29.2,324950,0
2012-12-26,28.64,29.12,28.61,28.84,469896,0
2012-12-27,28.41,28.909,27.97,28.78,1193990,0
2012-12-28,28.45,28.77,28.34,28.41,676345,0
2012-12-31,28.08,29.18,28.08,29.02,994084,0
2013-01-02,29.5,29.7,29.02,29.26,1214827,0
2013-01-03,29.5,29.8,29.14,29.35,637960,0
2013-01-04,29.53,29.87,29.29,29.68,559063,0
2013-01-07,29.68,29.89,29.32,29.365,866307,0
2013-01-08,28.77,29.18,28.25,28.88,1195388,0
2013-01-09,28.79,29.81,28.77,29.74,885330,0
2013-01-10,29.89,29.89,29.22,29.77,720904,0
2013-01-11,29.66,32.44,29.44,32.27,3579761,0
2013-01-14,31.63,31.87,30.85,31.3,1536125,0
2013-01-15,31.1,33.71,30.995,33.46,3302239,0
2013-01-16,33,33.35,31.75,31.78,3933321,0
2013-01-17,31.85,33.4,31.14,33.15,2955141,0
2013-01-18,33.15,33.75,33,33.5,2604840,0
2013-01-22,33.42,33.63,32.96,33.54,1129829,0
2013-01-23,33.73,33.74,33,33.23,1306400,0
2013-01-24,33.53,33.62,33.15,33.49,2042697,0
2013-01-25,33.62,34.9,33.29,33.63,2140550,0
2013-01-28,33.88,34.98,33.88,34.08,1982267,0
2013-01-29,33.65,33.75,32.57,33.46,2411382,0
2013-01-30,33.49,33.64,32.31,32.78,1357369,0
2013-01-31,32.91,33.93,32.5,32.96,1078099,0
2013-02-01,33.27,34.02,33.27,33.9,2550040,0
2013-02-04,33.51,34.05,33.33,33.67,884336,0
2013-02-05,33.67,34,33.44,33.72,797516,0
2013-02-06,33.84,34.16,33.64,33.92,780894,0
2013-02-07,33.75,33.775,32.82,33.21,733451,0
2013-02-08,32.79,33.74,32.75,33.42,636784,0
2013-02-11,33.47,34.01,33,33.88,770841,0
2013-02-12,33.99,34.75,33.76,34.64,1711584,0
2013-02-13,34.42,34.83,34.12,34.5,717567,0
2013-02-14,34.32,35.19,34.02,35.08,1479124,0
2013-02-15,35.49,35.76,34.9,34.98,1555150,0
2013-02-19,34.74,35.35,34.67,34.68,743111,0
2013-02-20,34.88,35.07,34.04,34.11,827562,0
2013-02-21,34.18,34.822,33.78,34.04,794528,0
2013-02-22,34.05,35.06,34,35.01,703320,0
2013-02-25,35,36.31,35,35.55,1819924,0
2013-02-26,35.51,35.75,35.06,35.51,1802894,0
2013-02-27,35.29,36.47,35.1,36.36,1306334,0
2013-02-28,36.28,36.71,35.93,36.13,2107996,0
2013-03-01,37.08,39.18,36.13,38.97,4294103,0
2013-03-04,37.43,38.18,37.05,37.6,3742197,0
2013-03-05,37.28,37.68,37.01,37.56,3442558,0
2013-03-06,37.79,38.04,37.3,37.84,1806065,0
2013-03-07,38,38.07,37.64,38.01,1717885,0
2013-03-08,37.95,39.23,37.93,38.72,1755047,0
2013-03-11,37.78,39.03,37.51,38.62,1199525,0
2013-03-12,38.47,38.98,37.73,38.11,1523941,0
2013-03-13,38.21,38.72,37.91,38.56,1069400,0
2013-03-14,38.74,39.5,38.38,39.04,1633284,0
2013-03-15,39.11,39.49,38.65,39,1147760,0
2013-03-18,38.04,38.98,38.03,38.58,922315,0
2013-03-19,38.65,38.8,37.13,37.49,1635172,0
2013-03-20,37.86,38.56,37.61,38.55,1166633,0
2013-03-21,38.05,38.82,37.62,38.46,1010737,0
2013-03-22,38.44,39.3,38.03,39.05,1312576,0
2013-03-25,38.65,40.63,38.47,39.98,3272579,0
2013-03-26,39.49,39.7,38.6,39,3280093,0
2013-03-27,39.26,40.03,38.82,40.02,1657740,0
2013-03-28,39.84,40.58,39.8,40.03,1425611,0
2013-04-01,40,40.3,39.66,40,1540268,0
2013-04-02,39.96,40.37,39.6,39.73,929629,0
2013-04-03,39.71,39.9,38.75,39.33,1601514,0
2013-04-04,39.33,39.89,39.1,39.49,1322774,0
2013-04-05,38.99,40,38.6,39.91,1121748,0
2013-04-08,39.33,40.22,39.26,39.86,1397664,0
2013-04-09,39.75,40.65,39.685,40.45,1149969,0
2013-04-10,40.56,41.44,40.29,41.16,2540893,0
2013-04-11,41.37,42.25,40.99,42.14,1596424,0
2013-04-12,42.13,42.4,41.64,42.26,881121,0
2013-04-15,42.09,42.48,41.42,41.45,1441628,0
2013-04-16,41.56,42.28,41.22,42.14,1870758,0
2013-04-17,42.05,42.49,41.73,42.1,1295612,0
2013-04-18,42.42,42.42,40.79,41.02,1040641,0
2013-04-19,41.03,41.03,40.03,40.63,1229360,0
2013-04-22,41.06,41.49,40.22,40.71,1004230,0
2013-04-23,40.64,41.77,40.64,41.51,645863,0
2013-04-24,41.45,41.501,40.72,40.88,908461,0
2013-04-25,41.06,42.09,40.75,42.03,1467495,0
2013-04-26,41.95,42.53,41.03,41.14,1024136,0
2013-04-29,41.69,41.86,41.21,41.73,924058,0
2013-04-30,41.76,42.16,40.48,40.8,1486610,0
2013-05-01,40.59,41.632,40.59,40.73,1030470,0
2013-05-02,40.9,42.5,40.72,42.18,1343635,0
2013-05-03,42.5,43.49,42.311,43.28,828489,0
2013-05-06,43.4,43.97,42.87,43.68,651331,0
2013-05-07,43.4,44.49,42.99,44.42,891858,0
2013-05-08,42.85,44.6,42.85,43.37,1506556,0
2013-05-09,43.67,43.69,41.77,43.05,1523759,0
2013-05-10,43.75,45.16,43.41,44.89,1480314,0
2013-05-13,44.76,45.04,44.01,44.25,664140,0
2013-05-14,44.56,45.22,44.391,45.12,1247214,0
2013-05-15,45.27,45.44,43.86,44.28,1022579,0
2013-05-16,44.81,45.2,44.52,44.7,1187910,0
2013-05-17,45.02,45.55,44.53,45.44,954043,0
2013-05-20,45.98,47.14,45.82,46.49,1043569,0
2013-05-21,46.52,47.21,45.84,46.7,711762,0
2013-05-22,46.84,46.896,44.76,45.11,868351,0
2013-05-23,45,45.32,43.61,44.88,745344,0
2013-05-24,44.82,44.86,44.06,44.82,609031,0
2013-05-28,45.03,46.09,45.02,45.79,975017,0
2013-05-29,45.48,46.06,44.46,45.87,1510752,0
2013-05-30,45.94,46.21,44.45,45.22,2398939,0
2013-05-31,44.05,47.11,43.4,46.76,2795586,0
2013-06-03,46.24,46.45,44.79,45.03,2377553,0
2013-06-04,44.61,45.45,42.96,42.99,2116619,0
2013-06-05,42.79,43.11,41.29,42.02,2467645,0
2013-06-06,42.1,43.03,41.78,42.89,936935,0
2013-06-07,43,43.5,42.24,43.42,1417994,0
2013-06-10,43.79,44.15,43.04,44.13,1092345,0
2013-06-11,43.58,44.645,42.97,44.1,1286469,0
2013-06-12,44.49,44.79,43.73,43.8,1072846,0
2013-06-13,43.65,43.87,43.11,43.81,751325,0
2013-06-14,44.02,44.28,42.97,43.07,608976,0
2013-06-17,43.48,44.15,43.4,43.85,1213813,0
2013-06-18,43.69,44.67,43.42,43.97,1312873,0
2013-06-19,43.91,44.165,43.69,43.72,1452396,0
2013-06-20,43.66,43.79,43.05,43.59,1352857,0
2013-06-21,43.8,43.95,42.826,43.85,1561015,0
2013-06-24,43.31,44.4,43,43.78,1344575,0
2013-06-25,43.88,44.29,43.51,43.95,1066622,0
2013-06-26,44.55,46.105,44,45.99,2003154,0
2013-06-27,45.94,47.11,45.25,47.01,1558878,0
2013-06-28,46.75,47.61,46.29,46.36,8399941,0
2013-07-01,46.35,47.92,46.145,47.72,1569129,0
2013-07-02,47.43,49.29,47.4,48.15,2364095,0
2013-07-03,48.38,48.76,47.51,48.41,892053,0
2013-07-05,48.58,49.34,48.58,49.32,805985,0
2013-07-08,49.57,49.58,48.19,48.25,1090928,0
2013-07-09,48.22,49.07,47.6,48.65,1145001,0
2013-07-10,48.79,49.85,48.68,49.81,994778,0
2013-07-11,50.08,50.15,49.2,49.5,972430,0
2013-07-12,49.67,51.11,49.5,50.72,1634046,0
2013-07-15,50.63,51.31,50.391,50.45,1073191,0
2013-07-16,50.14,50.399,49.32,49.92,1694206,0
2013-07-17,49.84,50.77,49.74,49.99,764683,0
2013-07-18,50.19,50.32,49.59,49.94,515869,0
2013-07-19,49.61,50.15,49.51,49.67,718835,0
2013-07-22,49.95,50.28,49.62,49.84,626852,0
2013-07-23,50.36,50.53,49.91,50.1,657658,0
2013-07-24,50.26,51.46,50.26,51.16,1195416,0
2013-07-25,51.15,52.12,51.08,51.36,745222,0
2013-07-26,51.04,51.14,50.14,50.46,1229266,0
2013-07-29,50.73,50.73,49.47,49.86,891477,0
2013-07-30,49.78,50.05,49.4,49.93,971020,0
2013-07-31,50.21,50.57,49.5,50.01,720025,0
2013-08-01,50.28,52.08,50.15,51.26,957546,0
2013-08-02,51.41,53.47,50.758,52.6,1330291,0
2013-08-05,52.17,53.19,52.17,52.98,784401,0
2013-08-06,52.775,53.07,52.03,52.1,656067,0
2013-08-07,52,52,51.26,51.68,475548,0
2013-08-08,51.85,52.22,51.42,52.02,430734,0
2013-08-09,52.14,52.86,51.66,51.73,400053,0
2013-08-12,51.66,52.57,51.3,52.35,221491,0
2013-08-13,52.11,52.97,51.65,52.24,266600,0
2013-08-14,52.52,52.82,51.66,51.69,302678,0
2013-08-15,50.95,51.09,49.44,49.91,730215,0
2013-08-16,50.06,50.06,49.33,49.8,453881,0
2013-08-19,49.98,50.968,49.61,50,822473,0
2013-08-20,50.32,50.418,49.29,49.94,517121,0
2013-08-21,49.97,50.76,49.69,50.01,332823,0
2013-08-22,50.26,50.56,49.85,50.19,386064,0
2013-08-23,50.2,50.5,49.39,50.21,670968,0
2013-08-26,50.28,50.98,50.06,50.16,593668,0
2013-08-27,49.84,49.84,47.77,48.18,1231162,0
2013-08-28,48.11,48.47,47.69,48.11,1233114,0
2013-08-29,48.36,49.65,48.32,48.92,1461000,0
2013-08-30,53.7,55.83,52.52,55.21,4905372,0
2013-09-03,54.8,56.52,54.5,55.24,2340903,0
2013-09-04,55,55.94,54.76,55.33,885418,0
2013-09-05,55.26,55.92,55,55.39,803211,0
2013-09-06,55.93,57.75,55.57,56.34,1590481,0
2013-09-09,56.48,59.75,56.355,59.43,1744467,0
2013-09-10,59.98,61.21,59.47,60.35,1386548,0
2013-09-11,60.1,61.75,59.95,61,884331,0
2013-09-12,61.18,62.21,60.57,60.779,1266979,0
2013-09-13,60.72,60.9,59.29,59.54,940574,0
2013-09-16,61.35,61.57,58.361,59.11,1552475,0
2013-09-17,59.49,59.76,58.03,59.37,1382302,0
2013-09-18,59.55,60.5,59.32,60.46,1084589,0
2013-09-19,60.66,62,60.53,61.33,1046570,0
2013-09-20,62.12,63.34,61.45,61.98,3386853,0
2013-09-23,62.09,62.23,58.85,60.76,1621981,0
2013-09-24,60.4,61.29,59.07,60.37,644200,0
2013-09-25,60.59,60.94,59.67,60.44,553415,0
2013-09-26,60.71,61.97,60.52,61.97,957000,0
2013-09-27,61.84,62.32,61.09,61.49,878500,0
2013-09-30,60.63,60.99,59.84,60.04,1056900,0
2013-10-01,60.02,61.68,59.49,61.5,1193500,0
2013-10-02,60.3,61.92,60.3,61.46,897500,0
2013-10-03,61.11,61.98,59.91,60.66,926700,0
2013-10-04,60.82,63.77,60.53,62.95,1324300,0
2013-10-07,61.23,62.61,59.51,60.04,1859500,0
2013-10-08,60.53,61.25,55.62,56.92,3195000,0
2013-10-09,57.16,57.51,54.93,56.68,1435300,0
2013-10-10,57.45,59.4,57.01,59.22,1196100,0
2013-10-11,59.43,60.36,59.03,59.45,1061400,0
2013-10-14,58.66,59.57,58.11,59.35,667800,0
2013-10-15,59.13,59.13,57.16,57.5,905500,0
2013-10-16,57.92,59.47,57.8,59.19,1009200,0
2013-10-17,59.13,62.91,59.13,62.62,2456988,0
2013-10-18,63.23,63.49,61.71,61.88,1131600,0
2013-10-21,62.07,63.33,61.61,62.68,1311300,0
2013-10-22,62.95,64.5,62.14,62.99,1573100,0
2013-10-23,62.75,62.76,61.21,62.03,842700,0
2013-10-24,62.26,63.83,62.1,63.77,843600,0
2013-10-25,64.16,64.46,61.93,61.96,947600,0
2013-10-28,62.26,62.59,60.49,60.96,1173000,0
2013-10-29,61.25,61.97,59.5,61.64,1144600,0
2013-10-30,62.17,63.23,61.91,62.83,1484100,0
2013-10-31,62.57,63.07,61.72,62.71,927053,0
2013-11-01,62.89,64.34,62.12,62.44,1002600,0
2013-11-04,62.57,63.92,61.97,63.05,1100600,0
2013-11-05,63,64.5,62.59,63.98,953300,0
2013-11-06,64.52,64.7,63.1,63.65,1191000,0
2013-11-07,63.77,65.15,61.39,61.73,1308500,0
2013-11-08,61.99,62.36,59.5,60.3,2295900,0
2013-11-11,60.34,61.45,59.92,60.94,899500,0
2013-11-12,60.87,61.75,60.6,61.03,873700,0
2013-11-13,60.31,62.16,60.31,61.89,1040200,0
2013-11-14,61.92,62.6,61.37,62.55,472100,0
2013-11-15,63.46,63.52,62.71,63.34,751200,0
2013-11-18,63.55,64.6,62.49,62.71,1083879,0
2013-11-19,63.03,63.59,62.48,62.9,1164600,0
2013-11-20,63.1,63.75,62.45,62.53,1108000,0
2013-11-21,62.95,62.99,59.68,59.9,3302325,0
2013-11-22,69.07,74.76,69.01,73.56,6652000,0
2013-11-25,72.84,74.97,70.05,71.03,2844000,0
2013-11-26,71.07,73.24,70.78,73.08,1753000,0
2013-11-27,73.04,73.67,72.06,72.71,917600,0
2013-11-29,72.99,72.99,71.53,72.16,387031,0
2013-12-02,72.03,72.89,70.68,71.69,1066300,0
2013-12-03,71.25,72.15,69.95,70.48,1313100,0
2013-12-04,70.28,70.28,68.37,69.66,1441500,0
2013-12-05,69.26,71.67,69.21,70.79,976500,0
2013-12-06,71.49,71.49,68.8,69.68,744894,0
2013-12-09,69.78,69.91,68.08,69.07,838600,0
2013-12-10,69.08,69.08,68,68.43,829863,0
2013-12-11,68.63,68.63,66.69,66.99,771196,0
2013-12-12,66.97,68.64,66.75,68.05,973300,0
2013-12-13,68.12,68.31,67.1,67.73,810609,0
2013-12-16,68,69,67.51,68.12,874200,0
2013-12-17,68.12,69.86,68.05,69.5,1142600,0
2013-12-18,69.36,69.46,66.3,68.64,1275000,0
2013-12-19,68.58,70.6,68.14,68.49,914457,0
2013-12-20,68.87,70.24,68.41,69.52,2380418,0
2013-12-23,70,70.85,69.49,70.64,722387,0
2013-12-24,70.64,70.9,69.32,70.22,322014,0
2013-12-26,70.08,71.53,69.49,70.57,534400,0
2013-12-27,70.6,71.17,68.79,68.99,447700,0
2013-12-30,69,69.42,67.87,68.93,464500,0
2013-12-31,68.93,69.91,68,68.67,776700,0
2014-01-02,68.09,72.34,68.09,71.46,1775015,0
2014-01-03,71.45,71.5,69.833,70.98,736720,0
2014-01-06,71.1,72.24,70.04,70.78,766500,0
2014-01-07,73.05,76.99,73,75.39,2622538,0
2014-01-08,75.91,76.378,74.11,74.91,1066721,0
2014-01-09,75.35,75.645,73.13,74.58,725859,0
2014-01-10,73.23,75.29,71.52,75.24,1118284,0
2014-01-13,75.4,75.5,72.86,73.31,875501,0
2014-01-14,73.85,75.39,73.04,75.04,886000,0
2014-01-15,75.25,76.21,75.13,75.99,1108100,0
2014-01-16,77.15,81.03,77,79.43,1705500,0
2014-01-17,79.46,79.99,77.95,79.67,1603584,0
2014-01-21,80.87,82.82,80.02,81.5,2358835,0
2014-01-22,80.6,83.97,80.6,82.24,1891040,0
2014-01-23,82.01,82.08,79,81.82,4217200,0
2014-01-24,81.72,82.71,76.91,76.99,2185500,0
2014-01-27,78.43,79.75,72.43,73.97,2650900,0
2014-01-28,73.92,75.56,73.91,75.27,1587300,0
2014-01-29,74.85,76.64,72.66,73.03,1898049,0
2014-01-30,76.51,78.26,74.45,77.42,2639400,0
2014-01-31,76.36,78.48,75.01,77.03,2058600,0
2014-02-03,76.74,78.74,73.2,74.15,1585021,0
2014-02-04,74.84,76.33,73.47,76.14,1080454,0
2014-02-05,77.6,79.94,74.25,77.29,2017315,0
2014-02-06,77.34,79.34,77.02,77.68,1505208,0
2014-02-07,77.7,80,77.64,79.88,1812634,0
2014-02-10,80.02,81.24,78.95,80.9,1389921,0
2014-02-11,81.41,83.65,81.3,83.16,1654114,0
2014-02-12,83.72,83.89,81.7,83.04,1126704,0
2014-02-13,81.51,86.38,81,86.3,1421669,0
2014-02-14,87.2,87.45,84.68,86.09,1029497,0
2014-02-18,87.95,87.99,85.76,86.43,1225392,0
2014-02-19,84.62,86.4,84.45,86.02,3195773,0
2014-02-20,86.43,89,86.07,88.51,1720554,0
2014-02-21,89.25,89.83,87.38,89.02,1268976,0
2014-02-24,89.83,91.12,88.6,90.75,1284743,0
2014-02-25,91.2,95.02,90.14,93.31,2494177,0
2014-02-26,95.08,96.21,91.91,92.96,2146547,0
2014-02-27,93.76,97.33,93.74,95.5,2504020,0
2014-02-28,102.98,106.15,90.78,92.75,5353380,0
2014-03-03,87.61,90.09,85.67,88.99,3567487,0
2014-03-04,92.23,93.43,91.19,92,1827469,0
2014-03-05,91.96,92.84,91.11,92.32,1399046,0
2014-03-06,92.78,93.42,91,91.56,1634137,0
2014-03-07,91.73,92.06,86.94,88.64,2609078,0
2014-03-10,87.87,88.77,83.59,84.97,2561483,0
2014-03-11,85.01,87.24,84.32,84.7,2051090,0
2014-03-12,84.31,88.06,83.6,87.71,1854216,0
2014-03-13,87.88,88.46,83.69,85.34,2112285,0
2014-03-14,84.68,85.82,83.84,84.57,1005694,0
2014-03-17,84.75,87.1,84.65,85.48,1027675,0
2014-03-18,85.79,90.49,85.44,90.02,2401695,0
2014-03-19,89.68,89.855,87.04,87.95,1658022,0
2014-03-20,87.59,90,86,89.42,1916935,0
2014-03-21,89.46,89.73,84.37,84.78,3749510,0
2014-03-24,85.54,85.54,74.08,77.27,5897696,0
2014-03-25,79.17,79.53,72.421,74.2,5755557,0
2014-03-26,75.43,77.17,73.62,74.84,4017100,0
2014-03-27,74.54,74.54,71.1,73.53,3702778,0
2014-03-28,73.44,74.89,71,71.41,2653867,0
2014-03-31,72.93,72.93,70.44,71.49,2617453,0
2014-04-01,72.15,75,71,74.9,4312995,0
2014-04-02,75.65,76.26,70.27,71.12,3166937,0
2014-04-03,72,72.15,65.22,66.36,5266507,0
2014-04-04,67.22,68.93,61.66,62.68,6474391,0
2014-04-07,62.12,64.22,58.29,60.57,8286940,0
2014-04-08,61.89,63.09,58.58,61.42,5566463,0
2014-04-09,62.27,65.3,61.54,65.04,5042500,0
2014-04-10,64.97,65.26,57.64,58.4,4991798,0
2014-04-11,56.86,60.2,55.55,57.68,3727614,0
2014-04-14,59.19,61.95,58.86,60.5,6386633,0
2014-04-15,60.75,64.64,58.73,64.36,6691173,0
2014-04-16,65.06,65.53,62.93,64.77,4008607,0
2014-04-17,65.53,67.565,64.62,65.84,3857620,0
2014-04-21,65.84,65.88,62.44,64.3,2059389,0
2014-04-22,63.97,66.61,63.97,65.74,1921957,0
2014-04-23,65.97,66.28,61.35,61.45,3290586,0
2014-04-24,62.26,62.49,56.5,59.23,5449423,0
2014-04-25,58.88,59.19,54.67,55.6,4122452,0
2014-04-28,55.87,55.949,50.84,52.99,5910565,0
2014-04-29,52.69,56.41,52.181,55.55,3879800,0
2014-04-30,55.12,55.35,53.18,54.57,2379550,0
2014-05-01,54.58,57.6,53.88,54.9,3474759,0
2014-05-02,55.02,55.5,53.25,54.87,2422699,0
2014-05-05,54.14,55.62,53.25,54.74,2596009,0
2014-05-06,55.28,55.51,51.71,51.75,2572919,0
2014-05-07,51.4,51.53,45.12,48.51,8384409,0
2014-05-08,48.3,49.75,46.38,46.65,4037587,0
2014-05-09,46.25,47.37,45.41,46.5,2782171,0
2014-05-12,47.02,48.81,46.34,48.23,3558614,0
2014-05-13,48.23,48.5,43.96,44.07,5180774,0
2014-05-14,43.81,46.21,43.43,43.7,4806193,0
2014-05-15,44.13,44.59,41.07,43.6,6254279,0
2014-05-16,43.58,44.25,42.14,43.76,4549554,0
2014-05-19,43.68,45.28,43.22,44,3798069,0
2014-05-20,43.41,45.54,42.3,44.16,4950268,0
2014-05-21,44.5,45.34,43.03,44.52,3082696,0
2014-05-22,44.5,46.45,44,45.75,3829586,0
2014-05-23,46.31,46.33,44.29,45.99,2700113,0
2014-05-27,47.24,49.68,47.24,48.89,4613826,0
2014-05-28,50.35,50.74,47.82,48.88,5671196,0
2014-05-29,49.9,50.5,48.53,50.04,5384606,0
2014-05-30,46.92,47,41.05,41.86,19312500,0
2014-06-02,41.96,43.31,41.22,41.97,5660721,0
2014-06-03,41.69,41.97,39.35,40.5,5689808,0
2014-06-04,40.13,41.25,39.76,40.39,2661780,0
2014-06-05,40.85,43.29,40.01,42.92,5762471,0
2014-06-06,43,43.49,42.01,43.18,3151709,0
2014-06-09,43.2,45.24,42.7,43.95,3441105,0
2014-06-10,43.72,44.72,43.23,43.85,1648100,0
2014-06-11,43.71,45,43.55,44.81,2491057,0
2014-06-12,44.85,46.95,44.03,45.75,3438418,0
2014-06-13,45.83,47.24,44.76,47.17,2792273,0
2014-06-16,46.72,49.36,46.5,49.15,3570107,0
2014-06-17,48.87,49.37,47.6,48.98,2713189,0
2014-06-18,49.18,51.03,48.27,50.53,4418292,0
2014-06-19,50.75,51.69,50.5,51.3,3944364,0
2014-06-20,51.3,51.63,49.58,50.7,3838344,0
2014-06-23,50.65,52.62,50.28,52.49,3412963,0
2014-06-24,52.56,54.1,51.94,52.63,4330360,0
2014-06-25,52.99,53.4,51.6,53.3,2925674,0
2014-06-26,53.45,54.715,53.09,53.96,2940307,0
2014-06-27,53.69,54.8,53.57,54.58,2596162,0
2014-06-30,54.5,55.59,54.31,55.33,2170006,0
2014-07-01,55.5,56.62,55.26,56.31,3335122,0
2014-07-02,56.25,56.63,54.81,55.08,2180500,0
2014-07-03,55.07,55.25,52.245,53.75,2513718,0
2014-07-07,53.59,54.17,51.64,51.8,2962253,0
2014-07-08,51.59,51.74,45.8,48.01,7373848,0
2014-07-09,48.04,49.08,46.92,47.87,3619086,0
2014-07-10,45.18,47.95,45.02,47.01,3432467,0
2014-07-11,47.32,47.92,46.21,47.24,1280213,0
2014-07-14,47.57,49.25,47.5,48.03,1602224,0
2014-07-15,47.91,48.28,46.07,46.38,2163758,0
2014-07-16,46.72,47.426,46.22,46.54,1270350,0
2014-07-17,46,46.87,45.53,45.78,1798312,0
2014-07-18,46.24,47.02,45.98,46.43,1366496,0
2014-07-21,46.22,46.965,45.4,46.09,1323105,0
2014-07-22,46.61,47.8,46.37,46.79,1346342,0
2014-07-23,46.62,47.693,46.46,47.33,976472,0
2014-07-24,47.33,48.21,46.87,47.92,1656569,0
2014-07-25,47.61,48.58,47.06,47.88,1107528,0
2014-07-28,47.88,48.22,46.46,47.19,1273942,0
2014-07-29,47.38,48.25,46.71,47.76,1064313,0
2014-07-30,47.87,50.97,47.39,50.39,2748588,0
2014-07-31,49.38,49.56,46.95,47.02,2329351,0
2014-08-01,47.13,47.24,43.52,44.27,3810428,0
2014-08-04,44.59,45.52,43.9,45.4,1492131,0
2014-08-05,45.06,45.75,43.61,44.11,1830476,0
2014-08-06,43,43.215,41.77,42.27,2971521,0
2014-08-07,42.68,42.72,41.32,41.85,2906092,0
2014-08-08,41.99,42.4,40.71,41.07,2608909,0
2014-08-11,41.3,42.36,40.89,41.93,2225066,0
2014-08-12,42.02,42.37,40.8,41.05,1172806,0
2014-08-13,41.58,42.42,41.01,42.36,1742084,0
2014-08-14,42.88,42.99,42.05,42.8,1913554,0
2014-08-15,42.97,43.47,42.4,42.75,1741802,0
2014-08-18,43.17,43.77,43.09,43.48,1163476,0
2014-08-19,43.71,44.44,43.63,44.18,984634,0
2014-08-20,43.84,43.88,42.79,42.9,2102681,0
2014-08-21,43.13,43.77,42.15,42.21,2085624,0
2014-08-22,42.11,44.03,40.9,43.95,2541944,0
2014-08-25,44.57,44.57,43.25,43.68,1730851,0
2014-08-26,43.72,46.81,43.65,46.22,2547192,0
2014-08-27,46.37,46.48,45.51,45.9,1734515,0
2014-08-28,45.7,46.22,45.1,45.29,3811083,0
2014-08-29,48.72,54.95,48.55,53.93,20223602,0
2014-09-02,53.75,60.16,53.36,59.93,13449837,0
2014-09-03,60.31,60.35,55.3,56.97,7731769,0
2014-09-04,57.33,57.96,56.08,57.1,3437646,0
2014-09-05,56.98,59.8,56.32,59.23,5070104,0
2014-09-08,58.7,60.74,58.54,59.42,4281397,0
2014-09-09,59.09,59.71,57.22,57.47,2112211,0
2014-09-10,57.41,59.88,57,59.54,2355971,0
2014-09-11,58.82,61.36,58.36,60.51,3420270,0
2014-09-12,60,60.9,58.96,59.02,2779052,0
2014-09-15,58.91,59.1,54,55.64,3750282,0
2014-09-16,55.35,56.93,54.78,56.48,2172190,0
2014-09-17,56.2,57.43,55.79,56.36,1615092,0
2014-09-18,56.66,57.06,55.76,56.25,1320398,0
2014-09-19,56.48,56.72,54.82,56.21,3091257,0
2014-09-22,56,56.2,53.75,54.59,2647140,0
2014-09-23,54.9,55.97,54.1,54.59,1975115,0
2014-09-24,54.68,56.06,53.95,56.05,1821048,0
2014-09-25,55.6,56.64,53.54,54.06,1961252,0
2014-09-26,54.68,55.64,54.22,55.57,1258029,0
2014-09-29,54.43,56.16,54.14,55.22,1628477,0
2014-09-30,55.49,56,53.97,55.36,1612108,0
2014-10-01,54.79,54.889,52.76,53.51,2041550,0
2014-10-02,54.05,55.91,52.51,55.29,2164593,0
2014-10-03,56.02,60.42,55.5,59.21,3772114,0
2014-10-06,61.6,63.55,59.61,59.71,3421738,0
2014-10-07,59.11,60.66,57.19,57.25,2971827,0
2014-10-08,58.07,58.82,55.29,58.6,2423750,0
2014-10-09,58.42,59.83,57.07,57.5,2276981,0
2014-10-10,57.23,58.94,53.12,53.22,3241321,0
2014-10-13,54.2,54.86,49.61,51.26,4565330,0
2014-10-14,51.92,53.35,50.37,51.74,1991582,0
2014-10-15,50,54.4,49.61,53.43,2354453,0
2014-10-16,51.34,56.17,51.3,54.74,2068392,0
2014-10-17,56.22,58.76,55.76,56.58,2815033,0
2014-10-20,55.74,57.05,54.85,55.91,1696554,0
2014-10-21,56.53,58.91,56,58.32,1719307,0
2014-10-22,58.18,58.21,55.22,55.7,2568322,0
2014-10-23,56.7,61.5,56.41,59.83,3720366,0
2014-10-24,59.81,63.75,59.65,63.24,3150599,0
2014-10-27,62.7,64,61.9,62.55,1649728,0
2014-10-28,63.13,67.08,62.7,66.57,3200097,0
2014-10-29,66.25,66.27,63.43,64.18,2371455,0
2014-10-30,63.8,66.44,63.41,65.7,1737233,0
2014-10-31,67,68.2,64.73,66.08,2365470,0
2014-11-03,65.91,66.3,63.87,64.35,1844595,0
2014-11-04,64.35,64.96,62.88,64.29,1573773,0
2014-11-05,65.08,65.69,62.17,62.99,1594621,0
2014-11-06,64.54,66.24,63.78,64.83,1699497,0
2014-11-07,66.29,67.69,65.31,66.87,2330548,0
2014-11-10,67.09,67.646,65.73,66.76,1645000,0
2014-11-11,66.73,67.28,65.83,67.03,1287041,0
2014-11-12,66.75,69.18,66.74,67.96,2941240,0
2014-11-13,68.48,69.1,65.43,67.36,1960117,0
2014-11-14,67.38,68.97,66.33,68.35,1445080,0
2014-11-17,68.35,68.93,64.4,64.78,2101915,0
2014-11-18,65.03,67.07,64.8,65.96,2147186,0
2014-11-19,65.5,65.89,61.94,63.9,2403438,0
2014-11-20,62.8,65.11,62.06,64.94,2566182,0
2014-11-21,71,72.25,66.75,66.93,6506213,0
2014-11-24,66.95,68.4,65.76,66.96,2519546,0
2014-11-25,66.9,67.87,65.01,65.63,1871654,0
2014-11-26,65.66,68.11,64.89,68.01,1683751,0
2014-11-28,68.2,68.21,66.845,67.1,659916,0
2014-12-01,66.89,67,63.5,63.73,1853056,0
2014-12-02,63.9,64.14,62.19,63.19,1628825,0
2014-12-03,63.5,64.05,62.46,63.63,1119072,0
2014-12-04,63.7,65.559,62.95,64.03,1348119,0
2014-12-05,64.2,66.51,63.96,65.85,1459096,0
2014-12-08,67.96,67.96,62.49,62.81,1940661,0
2014-12-09,61.29,62.72,59.62,62.61,2511864,0
2014-12-10,62.21,62.86,58.91,59.52,1967082,0
2014-12-11,59.95,61.54,56.98,57.26,3181258,0
2014-12-12,56.6,57.07,55.4,55.77,2376815,0
2014-12-15,56.51,56.96,54.19,54.87,2233300,0
2014-12-16,54.22,55.76,53.54,53.75,2265157,0
2014-12-17,53.9,57,53.9,56.62,1837609,0
2014-12-18,57.77,59.66,57.54,59.19,2476396,0
2014-12-19,59.36,62.23,59.25,61.605,2563796,0
2014-12-22,61.39,62.2,60.66,61.45,1500057,0
2014-12-23,61.76,62.8,61.46,61.6,1337908,0
2014-12-24,61.56,62.12,61.26,61.49,499196,0
2014-12-26,61.63,64,61.03,62.98,1163525,0
2014-12-29,62.82,63.115,60.98,61.7,740601,0
2014-12-30,61.08,61.22,59.22,59.77,926725,0
2014-12-31,60.09,60.74,58.87,58.95,892052,0
2015-01-02,59.31,59.95,57.278,58.79,960710,0
2015-01-05,58.39,59.17,56.04,56.84,2105165,0
2015-01-06,57.14,57.45,53.78,55.78,2021547,0
2015-01-07,57.1,57.57,55.33,56.245,1327547,0
2015-01-08,56.87,58.54,56.33,58.45,1437430,0
2015-01-09,58.52,58.97,56.59,57.64,1323343,0
2015-01-12,57.44,57.65,56.21,57.1,1071167,0
2015-01-13,57.74,59.59,56.18,57.31,1241880,0
2015-01-14,55.92,57.26,55.1,57,1266151,0
2015-01-15,56.9,57.49,53.92,54.17,1420898,0
2015-01-16,54.05,55.684,53.852,55.28,1362139,0
2015-01-20,55.48,55.48,53.77,54.94,1308785,0
2015-01-21,54.67,56.17,54.02,55.63,2076257,0
2015-01-22,56.38,56.43,54.33,55.94,1617563,0
2015-01-23,55.96,57.515,55.45,56.9,1438855,0
2015-01-26,56.9,57.27,55.66,56.74,1132682,0
2015-01-27,55.98,56.3,54.32,55.53,861710,0
2015-01-28,55.9,56.28,53.32,53.41,1497456,0
2015-01-29,53.38,54.04,51.78,53.69,1989672,0
2015-01-30,53.49,53.5,51.6,51.65,1444584,0
2015-02-02,52.08,53.68,51.41,53.35,2320406,0
2015-02-03,53.4,55.64,53.31,55.6,1930544,0
2015-02-04,55.28,56.66,55.13,56.19,1728182,0
2015-02-05,58.7,61.15,57.61,61.06,2895369,0
2015-02-06,61.51,62.93,60.91,62.455,2029194,0
2015-02-09,62,62.02,60.09,60.48,1675003,0
2015-02-10,60.91,61.11,58.76,58.985,1723455,0
2015-02-11,58.92,60.9,58.42,60.6,1042482,0
2015-02-12,61.5,62.59,60.53,61.93,1407486,0
2015-02-13,62.29,65.12,62,64.18,2604020,0
2015-02-17,64.19,64.19,62.5,63.83,1975618,0
2015-02-18,65.4,66.22,63.85,65.9,1981791,0
2015-02-19,67.05,68.34,65.16,68.06,2088360,0
2015-02-20,68.29,68.99,67.81,68.94,2202566,0
2015-02-23,68.86,69.09,67.85,68.6,1384750,0
2015-02-24,67.25,67.85,64.69,66.44,3587520,0
2015-02-25,66,67.56,65.43,67.5,1785018,0
2015-02-26,68.2,69.89,67.88,69.57,4677344,0
2015-02-27,74.84,74.88,67.15,67.25,16869069,0
2015-03-02,67,68.39,65.66,67.12,3930700,0
2015-03-03,66.53,66.85,65.04,65.68,2021500,0
2015-03-04,65.05,65.43,61.84,63.67,4006300,0
2015-03-05,63.71,64.8,63.48,64.65,1676500,0
2015-03-06,64.17,64.96,62,62.48,1653200,0
2015-03-09,62.74,62.74,61.25,61.83,1625700,0
2015-03-10,60.87,61.5,60.13,60.81,1897700,0
2015-03-11,61.34,62.07,60.29,60.83,1836000,0
2015-03-12,60.7,62.99,60.55,62.83,2034800,0
2015-03-13,62.57,63.17,61.85,62.82,2087900,0
2015-03-16,62.93,63.21,60.39,62.07,1959200,0
2015-03-17,61.56,62.99,61.53,62.84,1337900,0
2015-03-18,62.29,64.9,62.12,64.33,2573000,0
2015-03-19,63.85,64.68,63.14,63.73,1449100,0
2015-03-20,64.08,64.46,61.65,62.12,1977800,0
2015-03-23,61.91,62.74,60.62,60.72,1642400,0
2015-03-24,60.75,61.72,60,60.04,1686800,0
2015-03-25,60.41,60.45,58.06,58.72,2097800,0
2015-03-26,58.38,60.03,57.65,59.58,2004600,0
2015-03-27,59.57,60.59,59,60.4,1411600,0
2015-03-30,60.47,61.34,59.66,60.11,1502000,0
2015-03-31,59.39,60.39,58.94,59.2,1400542,0
2015-04-01,59.05,59.11,57.24,57.82,2005700,0
2015-04-02,58.09,59.39,57.83,59.23,1139000,0
2015-04-06,59.72,60.96,59.06,60.18,1307200,0
2015-04-07,61.84,63.74,60.91,62.09,3006979,0
2015-04-08,62.38,64.05,62.13,63.37,1729800,0
2015-04-09,63.57,64.05,62.5,63.79,1698968,0
2015-04-10,63.96,64.5,63.11,63.17,1158800,0
2015-04-13,63.03,64.19,62.41,62.47,1150500,0
2015-04-14,62.65,63.15,60.86,62.07,1684100,0
2015-04-15,61.96,63.62,61.96,63.45,1461150,0
2015-04-16,63.4,65.2,63.11,64.67,2292916,0
2015-04-17,63.92,63.94,61.23,62.41,2391800,0
2015-04-20,63.31,64.35,61.9,63.74,1519207,0
2015-04-21,63.95,65.17,63.95,64.23,1388313,0
2015-04-22,64.75,66.05,64.5,65.92,1727178,0
2015-04-23,65.72,68.69,65.5,67.81,2558900,0
2015-04-24,68,68.34,66.57,67.88,1455200,0
2015-04-27,68.27,69.65,67,67.32,1816100,0
2015-04-28,67.15,67.62,64.89,66.63,1372500,0
2015-04-29,66.36,69,66.01,67.92,1754000,0
2015-04-30,67.13,67.66,65.35,66.35,1793400,0
2015-05-01,66.62,67.41,65.52,66.71,1507400,0
2015-05-04,66.7,67.82,66.61,67.17,1104200,0
2015-05-05,66.8,67.38,65.1,65.73,1603000,0
2015-05-06,66,66.65,64.83,66.06,1231421,0
2015-05-07,66,67.38,65.6,66.59,1363919,0
2015-05-08,68.01,69.9,67.96,68.56,2426400,0
2015-05-11,69,69,67.28,67.38,1375400,0
2015-05-12,67.05,68.3,66.1,67.67,1019765,0
2015-05-13,67.8,70,67.39,69.71,2126100,0
2015-05-14,69.99,70.62,68.62,70.42,2107600,0
2015-05-15,70.33,70.97,69.88,70.25,1978979,0
2015-05-18,68.9,69,66.7,67.03,3915601,0
2015-05-19,67.74,68.47,67.33,67.94,1930100,0
2015-05-20,69.32,69.68,67.61,68.02,2049300,0
2015-05-21,68.39,69.79,68.03,69.35,1864800,0
2015-05-22,69.3,69.52,68.24,68.94,1518400,0
2015-05-26,68.46,69.28,67.95,68.3,2673375,0
2015-05-27,67.51,69.37,66.22,69.36,2615400,0
2015-05-28,69,71.5,68.29,71.07,5310506,0
2015-05-29,68.64,69.85,65.81,67.62,13456200,0
2015-06-01,67.07,68,66.18,66.46,2831029,0
2015-06-02,66.39,67.43,65.182,66.165,2122589,0
2015-06-03,67.05,67.65,66.07,66.78,1724600,0
2015-06-04,66.21,66.73,64.7,65.39,2150200,0
2015-06-05,65.36,68.99,65.06,68.66,2924200,0
2015-06-08,68.28,69.4,67.46,67.95,2173800,0
2015-06-09,67.46,68.17,66.45,67.39,1474940,0
2015-06-10,67.93,69.75,67.72,69.48,1553967,0
2015-06-11,69.88,70,68.67,69.16,2097035,0
2015-06-12,67.63,70.4,67.6,68.92,2463000,0
2015-06-15,67.9,70.47,67.6,70.25,2159400,0
2015-06-16,70.09,70.99,69.35,70.58,1404500,0
2015-06-17,70.71,72.35,70.64,71.54,2348000,0
2015-06-18,71.87,73.48,71.18,73.07,2486900,0
2015-06-19,73.24,73.42,72.67,73.19,2229800,0
2015-06-22,73.76,74.13,72.85,73.6,1251500,0
2015-06-23,73.42,73.83,72.35,72.89,1356659,0
2015-06-24,72.92,73.04,70.72,71.31,1510300,0
2015-06-25,71.89,72.61,71.54,72.35,944100,0
2015-06-26,72.29,72.37,69.39,70.38,2772600,0
2015-06-29,68.66,70.27,67.85,68.06,1776000,0
2015-06-30,69,69.84,68.14,69.62,1301500,0
2015-07-01,71.41,71.49,69.03,69.47,1000300,0
2015-07-02,69.66,70.26,68.6,69.72,937100,0
2015-07-06,68.76,69.43,68.08,68.57,1184600,0
2015-07-07,68.52,68.68,65.88,68.33,2052300,0
2015-07-08,67.27,68.49,66.95,67.35,1432000,0
2015-07-09,68.4,70,68.14,69,1420600,0
2015-07-10,70.87,72.54,70.09,71.84,1634300,0
2015-07-13,72.83,72.88,70.94,71.17,1394600,0
2015-07-14,71.41,72.67,70.8,72.22,1101128,0
2015-07-15,71.7,72.82,71.27,71.62,1119768,0
2015-07-16,71.87,73.47,71.5,72.6,1564500,0
2015-07-17,73.77,73.8,71.94,72.88,1152200,0
2015-07-20,73.26,73.94,72.46,73.2,845500,0
2015-07-21,73.13,73.68,71.82,73.01,995800,0
2015-07-22,72.44,74,72.06,73.27,962100,0
2015-07-23,73.75,76.29,73.35,74.82,1820100,0
2015-07-24,75.42,76.85,72.9,73.91,1691500,0
2015-07-27,72.83,72.95,70.21,70.6,1517700,0
2015-07-28,71.2,71.52,68.83,70.89,1695500,0
2015-07-29,67.3,69.43,67.3,68.97,2472900,0
2015-07-30,69.4,69.68,67.41,69.25,1190000,0
2015-07-31,69.3,70.81,68.63,69.94,1221700,0
2015-08-03,69.91,69.99,67.44,68.86,1916845,0
2015-08-04,68.15,69.39,67.51,68.11,1485000,0
2015-08-05,68.68,70.29,68.68,69.31,1288800,0
2015-08-06,69.05,69.95,67.12,68.31,2456883,0
2015-08-07,68.43,68.45,66.06,67.67,1595400,0
2015-08-10,68.19,70.3,67.96,69.4,1210700,0
2015-08-11,68.84,70.68,67.14,68.01,1312330,0
2015-08-12,67.53,68.33,66.66,68.03,1434000,0
2015-08-13,68.13,69.62,67.78,68.97,831200,0
2015-08-14,68.99,70,68.06,69.78,867900,0
2015-08-17,69.31,70.76,68.69,70.73,654600,0
2015-08-18,70.67,71.75,69.59,69.92,808000,0
2015-08-19,69.8,70.19,68.16,68.78,857000,0
2015-08-20,68.15,69,64.33,64.39,1944400,0
2015-08-21,63.34,64.75,61.64,62.13,2638500,0
2015-08-24,55.77,63.39,55.01,59.64,2932049,0
2015-08-25,62.99,62.99,59.16,59.16,1704200,0
2015-08-26,61.39,61.79,58.91,61.48,1550500,0
2015-08-27,62.2,64.89,60.84,64.24,3926800,0
2015-08-28,65.78,66.81,60.01,62.78,6219700,0
2015-08-31,62.21,63.76,61.78,61.97,2061500,0
2015-09-01,60.21,61.44,59.19,59.59,2462200,0
2015-09-02,60.3,60.6,55.47,59.1,2512600,0
2015-09-03,59.5,61.61,59.5,59.92,2313900,0
2015-09-04,58.84,59.51,58.01,58.27,1252800,0
2015-09-08,59.57,61.08,58.87,60.95,1277800,0
2015-09-09,61.48,61.87,59.01,59.18,1598500,0
2015-09-10,58.99,60.71,58.32,60.06,1044902,0
2015-09-11,59.48,59.99,58.5,59.65,1478400,0
2015-09-14,59.57,59.69,58.51,59.35,926800,0
2015-09-15,59.28,59.71,58.4,59.43,1306100,0
2015-09-16,59.32,59.62,58.55,59.21,1023900,0
2015-09-17,59.24,59.5,58.14,58.65,1385197,0
2015-09-18,57.22,59.88,57.22,58.54,2046900,0
2015-09-21,58.84,61.14,58.78,59.51,1262100,0
2015-09-22,58.78,58.92,56.28,57.63,1539900,0
2015-09-23,57.34,59.09,57.12,58.61,1752100,0
2015-09-24,58.25,58.41,56.35,57.86,2100769,0
2015-09-25,58.61,59.86,56.8,57.21,1582000,0
2015-09-28,56.78,57,53.64,54.02,2075299,0
2015-09-29,53.87,54.62,51.71,54.44,2178600,0
2015-09-30,54.73,56.2,54.37,55.35,2062500,0
2015-10-01,55.33,55.99,54.1,55.92,1465800,0
2015-10-02,55.01,56.59,54.24,56.36,1900200,0
2015-10-05,56.36,56.36,53.8,55.3,3281194,0
2015-10-06,55.48,56.99,54.66,55.29,1858100,0
2015-10-07,55.42,57.48,54.33,57.44,1817300,0
2015-10-08,57.36,57.36,54.81,56.37,1516600,0
2015-10-09,56.8,58.3,56.05,58.21,1247400,0
2015-10-12,57.87,58.05,56.78,57.25,1077665,0
2015-10-13,56.99,58.02,55.81,55.95,848500,0
2015-10-14,55.8,56.92,54.85,54.96,1189900,0
2015-10-15,55.14,56.69,54.66,56.21,1652800,0
2015-10-16,56.32,57.77,55.82,57.68,1206200,0
2015-10-19,57.62,60,57.55,58.79,1429000,0
2015-10-20,58.87,59.62,57.28,57.76,812422,0
2015-10-21,57.84,58.06,54.86,54.96,1647200,0
2015-10-22,55.18,57.82,54.88,57.06,1615800,0
2015-10-23,57.06,57.26,55.11,56.25,1818600,0
2015-10-26,56.49,56.53,54.65,55.04,4727200,0
2015-10-27,54.99,55.03,53.75,54.64,1676900,0
2015-10-28,54.98,57.63,54.08,57.24,1678900,0
2015-10-29,57.07,58.33,55.87,55.98,1193400,0
2015-10-30,56.79,56.81,55.38,56.16,1097000,0
2015-11-02,56.42,57.43,56,56.81,1158017,0
2015-11-03,56.57,57.67,56.44,57.14,1214700,0
2015-11-04,57.17,58.55,57.09,57.47,1667788,0
2015-11-05,57.2,57.5,55.27,55.35,1834100,0
2015-11-06,57.7,61.09,57.31,60.17,2678000,0
2015-11-09,60.17,60.44,58.17,59.07,1028131,0
2015-11-10,58.59,58.93,56.59,57.67,1274500,0
2015-11-11,58.04,58.32,56.24,57.17,900900,0
2015-11-12,56.88,61.38,56.88,58.78,1870700,0
2015-11-13,58.63,59.6,57.45,59,1706600,0
2015-11-16,59.17,60.42,58.66,60.03,1714300,0
2015-11-17,60.45,61.9,60.12,61.22,1971100,0
2015-11-18,61.26,62.09,60.8,61.92,1742800,0
2015-11-19,62.36,63.29,61.54,62.76,2967800,0
2015-11-20,64.88,66.9,60.15,60.54,7407700,0
2015-11-23,60.3,60.5,58.33,58.49,3667200,0
2015-11-24,57.97,59.84,57.77,59.5,1767700,0
2015-11-25,59.1,59.97,59.04,59.14,1111000,0
2015-11-27,58.93,59.97,58.76,59.84,681600,0
2015-11-30,59.98,60.4,58.69,59.5,1440500,0
2015-12-01,59.5,60.88,59.5,60.67,1589245,0
2015-12-02,60.8,61.27,59.56,59.93,1340621,0
2015-12-03,60.31,60.38,57.713,58.27,1593815,0
2015-12-04,58.63,59.47,57.88,58.7,1225300,0
2015-12-07,58.69,58.97,57.1,57.8,1367700,0
2015-12-08,57.04,58.53,56.24,57.97,1093859,0
2015-12-09,57.77,58.71,56.42,56.74,1170300,0
2015-12-10,56.73,57.38,55.8,56.82,1297500,0
2015-12-11,55.52,56.44,52.58,53.22,3992800,0
2015-12-14,52.75,54.38,51.62,52.4,1953240,0
2015-12-15,53.12,54.39,52.9,53.83,2318300,0
2015-12-16,54.11,55.57,53.78,55.42,1607000,0
2015-12-17,55.47,55.8,52.9,54.3,1721200,0
2015-12-18,54.4,55.07,53.05,53.68,3294400,0
2015-12-21,53.99,54.55,53.5,54.46,1647800,0
2015-12-22,54.23,54.61,53.52,54.37,809810,0
2015-12-23,54.6,56.67,53.9,56.51,1305500,0
2015-12-24,56.16,57.02,56.117,56.78,720551,0
2015-12-28,56.44,57.99,56.105,57.66,2000462,0
2015-12-29,58,58.8,57.59,58.4,1597985,0
2015-12-30,58.25,59.75,57.83,58.79,1636255,0
2015-12-31,58.52,59.86,58.1,58.81,1249434,0
2016-01-04,57.65,58,56.28,57.65,1263639,0
2016-01-05,57.9,58.67,56.75,57.2,1127767,0
2016-01-06,56.13,56.41,54.16,55.19,1579780,0
2016-01-07,54,55.28,52.38,52.98,1945356,0
2016-01-08,52.97,54.31,51.88,52.01,1691574,0
2016-01-11,52.51,52.57,50.2,51.35,2112379,0
2016-01-12,51.94,53.18,51.175,52.3,1236633,0
2016-01-13,52.86,54.1,49.83,50.27,2161743,0
2016-01-14,49.84,51.09,48.01,50.76,2060966,0
2016-01-15,49.11,50.48,47.53,50.48,2628915,0
2016-01-19,50.7,51.64,47.54,48.45,3135700,0
2016-01-20,47.17,48.45,44.04,47.75,3798402,0
2016-01-21,48.27,49.94,46.8,48.49,1805965,0
2016-01-22,49.95,51.99,49.31,50.23,1175211,0
2016-01-25,50.34,50.81,48.45,48.66,1342409,0
2016-01-26,48.79,49.16,47,48.62,1138354,0
2016-01-27,48.18,48.58,46.541,47.07,1698527,0
2016-01-28,46.4,46.46,43.8,44.34,2262670,0
2016-01-29,44.78,46.38,44.7,46.29,1779555,0
2016-02-01,46.23,48.34,45.78,47.9,1409386,0
2016-02-02,47.36,47.36,45.44,45.81,872844,0
2016-02-03,46.72,47.35,44.61,47,1255048,0
2016-02-04,46.87,48.21,45.93,47.09,1253803,0
2016-02-05,40.79,41.99,33.77,36.23,11993585,0
2016-02-08,35.14,35.21,31.57,31.91,5614651,0
2016-02-09,31.41,34.26,31.01,31.92,3908403,0
2016-02-10,32.26,33.92,31.36,31.64,4131494,0
2016-02-11,31.06,31.8696,29.85,30.86,3819110,0
2016-02-12,31.16,32.15,30.62,31.32,1803952,0
2016-02-16,31.85,32.81,31.28,32.24,1774639,0
2016-02-17,32.6,34.58,32.6,34.52,2261059,0
2016-02-18,34.9,34.9,33.13,33.74,1641809,0
2016-02-19,33.69,34.92,33.61,34.84,3610537,0
2016-02-22,35.01,36.46,35.01,35.92,1846990,0
2016-02-23,36,36.28,35.02,35.24,1858652,0
2016-02-24,34.77,36.69,33.77,36.58,2060756,0
2016-02-25,37.6,39.33,36.66,38.53,3905495,0
2016-02-26,44.1,44.84,40.778,41.51,7881133,0
2016-02-29,41.48,44.63,41.39,43.6,4198710,0
2016-03-01,44.27,46.09,43.79,45.99,3611204,0
2016-03-02,46.02,46.2,44.1,44.97,2346171,0
2016-03-03,45.01,46.3199,44.16,46.14,1283115,0
2016-03-04,46.86,47.86,46.14,46.25,1861926,0
2016-03-07,45.95,47.615,45.62,46.69,1428536,0
2016-03-08,46.22,46.8,45.24,45.34,1344659,0
2016-03-09,45.72,47.03,45.44,46.83,1270225,0
2016-03-10,47.2,47.2999,45.09,46.1,1372724,0
2016-03-11,46.41,48.02,46.26,47.95,1047820,0
2016-03-14,47.33,47.61,46.87,47.14,1829644,0
2016-03-15,46.7,47.14,45.56,46.12,1773022,0
2016-03-16,45.88,47.87,45.73,47.83,1434972,0
2016-03-17,47.5,48.21,46.46,47.27,1566058,0
2016-03-18,47.59,49.21,47.45,47.76,2545294,0
2016-03-21,47.67,48.3,47.18,47.58,1266094,0
2016-03-22,47.44,49.37,47.14,48.3,1681680,0
2016-03-23,48.15,48.38,47,47.13,1358383,0
2016-03-24,46.81,47.77,45.8,47.77,1140362,0
2016-03-28,47.32,47.75,46.61,46.95,669102,0
2016-03-29,46.85,48.95,46.28,48.91,1462160,0
2016-03-30,48.9,49.69,48.46,48.6,797830,0
2016-03-31,48.24,49.55,48.2161,48.93,1225181,0
2016-04-01,48.56,49.77,47.61,49.46,1169692,0
2016-04-04,49.27,50.03,49.01,49.33,1116615,0
2016-04-05,48.21,49.01,47.75,48.02,780536,0
2016-04-06,48.21,49.51,47.59,49.51,1095197,0
2016-04-07,48.88,49.26,48.2341,48.39,1193369,0
2016-04-08,49.19,49.71,48.41,49.49,1698134,0
2016-04-11,49.35,49.94,48.68,48.73,1135311,0
2016-04-12,48.71,48.73,47.02,47.79,1137017,0
2016-04-13,48.25,49.78,48.1,49.59,842443,0
2016-04-14,49.37,49.89,48.84,49.42,468970,0
2016-04-15,49.37,50,48.98,49.87,629401,0
2016-04-18,49.8,50.61,49.35,49.66,1132919,0
2016-04-19,49.91,49.99,48.02,48.73,804275,0
2016-04-20,48.87,50.42,48.47,49.71,1326252,0
2016-04-21,50.91,52.89,50.81,51.55,1503890,0
2016-04-22,51.3,52,50.505,51.81,1112012,0
2016-04-25,51.77,52.6,51.62,51.81,1124398,0
2016-04-26,52.01,52.42,51.22,51.64,480853,0
2016-04-27,51.38,53.3397,51.38,53.03,1161287,0
2016-04-28,52.79,53.98,52.255,52.41,1419597,0
2016-04-29,52.34,52.635,51.29,51.98,2104660,0
2016-05-02,52.34,52.88,51.56,52.71,1180390,0
2016-05-03,51.89,52.5,50.26,51.01,1465922,0
2016-05-04,50.67,50.875,48.22,48.87,2568530,0
2016-05-05,49.12,49.32,47.43,47.74,1955254,0
2016-05-06,46.79,47.91,45.07,46.81,2244486,0
2016-05-09,46.67,47.6,46.2,47.15,930728,0
2016-05-10,47.22,48.5,46.82,48.45,756071,0
2016-05-11,48.15,49.06,48,48.15,564960,0
2016-05-12,48.63,48.63,46.37,47.04,1605730,0
2016-05-13,46.82,47.36,46.44,46.6,1424470,0
2016-05-16,46.85,48.4,46.5801,47.92,1044124,0
2016-05-17,47.82,49.71,47.56,48.95,1598551,0
2016-05-18,48.6,50.54,48.4981,50.21,1943045,0
2016-05-19,50.3,51.8299,49.71,50.51,1484552,0
2016-05-20,50.65,52.96,49.36,52.85,2006327,0
2016-05-23,52.99,54.46,52.69,53.71,2473030,0
2016-05-24,53.98,55.04,53.7,54.34,1786669,0
2016-05-25,54.94,55.1,54.03,54.36,1538266,0
2016-05-26,54.62,55.21,53.75,54.93,3118059,0
2016-05-27,52,56.99,52,56.34,5613372,0
2016-05-31,56,57.82,55.81,57.45,3084266,0
2016-06-01,57.01,58.38,56.68,58.24,2232872,0
2016-06-02,58.04,59.12,57.64,58.47,2378867,0
2016-06-03,58.2,58.2,56.82,57.8,2018795,0
2016-06-06,58.04,59.3,57.38,59.13,1111089,0
2016-06-07,58.86,59.78,58.8501,59.6,1642484,0
2016-06-08,59.68,60,59.275,59.55,1566799,0
2016-06-09,58.95,60,58.56,59.01,2099268,0
2016-06-10,58.07,58.275,55.95,56.15,2108837,0
2016-06-13,55.66,57.4,55.26,56.31,1398730,0
2016-06-14,55.58,56.88,55.5,56.64,1454489,0
2016-06-15,56.8,58.9,56.65,57.91,2082637,0
2016-06-16,56.98,58.13,56.485,58.01,1124759,0
2016-06-17,58,58.3699,57.51,57.94,1035938,0
2016-06-20,58.51,59.94,58.41,58.88,1397642,0
2016-06-21,59.24,59.97,59.01,59.56,1382374,0
2016-06-22,59.14,59.58,58.12,58.2,1102230,0
2016-06-23,58.5,60,57.91,59.98,1084528,0
2016-06-24,56.29,57.19,54.46,54.81,2296159,0
2016-06-27,54.31,54.36,50.6,50.97,2394253,0
2016-06-28,52.33,54.06,51.88,53.34,3942736,0
2016-06-29,54.3,55.79,53.88,55.31,1418769,0
2016-06-30,55.13,55.37,53.31,54.18,1499921,0
2016-07-01,54.19,55.15,53.9,54.56,1029382,0
2016-07-05,54.26,54.5,52.85,53.75,1161608,0
2016-07-06,53.14,54.23,52.97,54.01,1301329,0
2016-07-07,54.54,55.38,54.33,54.87,1124941,0
2016-07-08,55.23,57.0199,54.97,56.63,1112734,0
2016-07-11,57.16,57.805,56.82,57.36,1034580,0
2016-07-12,56.95,59.16,56.69,59,1522888,0
2016-07-13,59.32,59.7,58.1601,58.32,1044932,0
2016-07-14,59,59.2,58.325,58.44,919488,0
2016-07-15,58.39,58.89,57.03,58.71,1006055,0
2016-07-18,58.79,59.6492,58,58.04,1175832,0
2016-07-19,58.21,58.64,57.765,58.14,923745,0
2016-07-20,57.47,60.084,57.17,59.49,1590235,0
2016-07-21,59.49,60.54,58.1,58.32,991476,0
2016-07-22,58.43,59.49,57.88,59.4,990247,0
2016-07-25,59.46,60.2,58.62,59.82,882903,0
2016-07-26,59.52,60.4,59.22,59.69,1125110,0
2016-07-27,60.14,60.25,59.13,59.5,786600,0
2016-07-28,60.87,62.21,59.79,62.12,1598751,0
2016-07-29,61.72,62.63,60.31,62.54,1509949,0
2016-08-01,62.34,62.99,61.7,62.04,1029748,0
2016-08-02,62.02,62.18,59.3,60,1729803,0
2016-08-03,59.65,60.42,58.52,60.09,1515709,0
2016-08-04,60.21,60.67,59.43,59.85,945395,0
2016-08-05,59.84,60.43,59.68,60.14,1028321,0
2016-08-08,61.24,62.41,61.0035,61.34,1409091,0
2016-08-09,61.17,62.75,60.925,62.57,975399,0
2016-08-10,62.54,63.48,61.68,62.17,800464,0
2016-08-11,62.27,63.9,62.27,63.45,1116337,0
2016-08-12,63.52,64.41,62.96,64.2364,1084273,0
2016-08-15,64.38,65.75,64.12,64.91,1452279,0
2016-08-16,64.65,64.7689,63.55,63.78,1061592,0
2016-08-17,64,64.15,62.57,63.12,1378509,0
2016-08-18,63.3,64.22,62.68,63.83,909438,0
2016-08-19,64.06,65,63.52,64.79,1138796,0
2016-08-22,64.77,64.77,63.64,63.86,1009029,0
2016-08-23,64.44,65.33,64.3,64.85,1747946,0
2016-08-24,64.85,65.08,63.92,64.23,1001859,0
2016-08-25,64.34,65.42,63.9801,65.1,1862707,0
2016-08-26,61,61.88,57.58,58.52,10629317,0
2016-08-29,58.88,60.57,58.69,59.75,2866707,0
2016-08-30,59.77,60.23,58.16,58.77,1680652,0
2016-08-31,58.61,58.96,57.81,58.24,1495350,0
2016-09-01,57.86,58.29,57.39,58.19,1267485,0
2016-09-02,58.5,59.47,58.1,59.39,1767239,0
2016-09-06,59.66,61.39,59.57,61.05,1879651,0
2016-09-07,61.04,61.73,60.841,61.08,1113052,0
2016-09-08,60.83,61.13,60.41,60.93,577649,0
2016-09-09,60.2,61.15,59.3,59.64,1044663,0
2016-09-12,58.96,60.33,58.01,60.18,922278,0
2016-09-13,59.28,59.76,57.77,58.19,1628875,0
2016-09-14,58.1,59.19,57.921,58.77,848390,0
2016-09-15,58.77,59.49,58.328,59.36,738106,0
2016-09-16,59.09,59.39,58.49,59.06,780557,0
2016-09-19,59.5,60.3799,58.585,58.82,704431,0
2016-09-20,59.22,59.61,58.114,58.37,687554,0
2016-09-21,58.34,59.33,58.12,59.21,783694,0
2016-09-22,59.7,59.75,58.88,59.13,1054812,0
2016-09-23,59.25,59.44,57.84,58.15,1044279,0
2016-09-26,57.74,58.3,57.53,57.59,765948,0
2016-09-27,57.65,58.73,57.4975,58.7,1228141,0
2016-09-28,58.85,59.08,57.71,59.02,1083039,0
2016-09-29,58.9,59.0804,57.7,57.74,816018,0
2016-09-30,57.75,58.89,57.41,58.68,1272032,0
2016-10-03,59.11,61.37,59.09,61.18,2021210,0
2016-10-04,60.08,60.89,59.76,60.51,1391066,0
2016-10-05,60.62,61.52,60.62,60.89,1037421,0
2016-10-06,60.66,60.8799,59.69,60.2,913050,0
2016-10-07,60.12,60.44,59.33,59.95,947107,0
2016-10-10,60.64,62,60.41,61.26,917366,0
2016-10-11,60.93,61.33,59.563,59.63,1584185,0
2016-10-12,59.39,59.71,56.89,57.38,2101330,0
2016-10-13,56.96,56.9652,54.45,56.34,2562793,0
2016-10-14,56.53,57.79,55.87,56.71,2045963,0
2016-10-17,56.51,56.95,55.97,56.89,1467046,0
2016-10-18,57.97,58.93,57.41,57.66,1206962,0
2016-10-19,57.83,58.78,57.83,58.08,1086553,0
2016-10-20,57.68,59.1,57.3,58.9,1108834,0
2016-10-21,58.93,59.18,58.35,58.92,903947,0
2016-10-24,59.31,60.03,59.07,60,668863,0
2016-10-25,59.97,60.04,58.8212,59.14,1018955,0
2016-10-26,58.78,59.61,58.64,58.85,854979,0
2016-10-27,59.77,60.99,59.46,59.71,1556365,0
2016-10-28,59.52,61.77,59.36,60.95,1496198,0
2016-10-31,61.09,61.26,60.17,60.19,1391800,0
2016-11-01,60.42,61.71,60,61.71,1879007,0
2016-11-02,60.98,61.01,58.5,58.82,1629772,0
2016-11-03,58.88,59.16,57.84,57.94,1002213,0
2016-11-04,58.36,58.87,57.54,57.64,930261,0
2016-11-07,58.92,60.86,58.475,60.77,1356774,0
2016-11-08,60.36,60.95,59.39,59.78,1138987,0
2016-11-09,58.67,60.49,58.29,59.99,1462688,0
2016-11-10,60.14,60.63,57.28,57.75,2932162,0
2016-11-11,57.22,58.4799,56.42,57.95,3853284,0
2016-11-14,57.95,58.98,57.54,58.79,2490505,0
2016-11-15,59.27,59.93,58.83,59.78,1151144,0
2016-11-16,59.25,60.46,58.9915,60.32,1155593,0
2016-11-17,60.06,62.5,59.935,62.25,1546344,0
2016-11-18,62.85,62.9,59.84,59.88,1684554,0
2016-11-21,60.12,60.2418,59.19,59.54,1352489,0
2016-11-22,58.81,59.92,58.19,59.77,1959105,0
2016-11-23,59.47,59.5,57.18,57.65,1904299,0
2016-11-25,58,58.49,57.54,58.33,544219,0
2016-11-28,59.15,59.15,56.75,57.42,1804889,0
2016-11-29,57.35,58.17,56.87,57.38,3073728,0
2016-11-30,62.48,62.88,57.41,57.62,7520029,0
2016-12-01,58,58.39,53.015,53.33,4580522,0
2016-12-02,52.76,53.95,51.9,53.67,3156677,0
2016-12-05,54.03,57.06,54.03,56.07,2655065,0
2016-12-06,56.1,56.47,55.08,55.5,1351690,0
2016-12-07,55.63,56.63,54.77,56.27,1539249,0
2016-12-08,56,57.01,55.25,56.81,1337487,0
2016-12-09,56.96,57.95,56.44,56.82,1187044,0
2016-12-12,56.63,57.1448,55.55,56.21,1917194,0
2016-12-13,56.64,57.75,56.5021,57.01,1278035,0
2016-12-14,56.62,56.75,54.96,55.31,1597859,0
2016-12-15,55.27,56.34,54.3,55.34,1351107,0
2016-12-16,54.98,55.88,54.89,55.41,1524103,0
2016-12-19,55,55.47,54.58,54.77,1483625,0
2016-12-20,55,55.21,53.18,53.72,2283683,0
2016-12-21,53.48,53.87,52.81,53.44,1437807,0
2016-12-22,53.72,53.72,52.1,52.34,1444214,0
2016-12-23,52.41,52.735,52.2,52.57,745833,0
2016-12-27,52.34,53.62,52.31,53.32,785823,0
2016-12-28,53.43,53.46,51.881,52.06,879191,0
2016-12-29,52,52.3624,51.27,51.81,900034,0
2016-12-30,51.61,51.8,50.64,51.15,1345294,0
2017-01-03,51.83,53.09,51.3,52.5,1591757,0
2017-01-04,52.95,55.8,52.72,54.84,2254319,0
2017-01-05,54.63,55.17,53.75,54.56,853757,0
2017-01-06,54.82,56.47,54.67,56.17,1181814,0
2017-01-09,56.22,56.38,55.04,55.69,1514079,0
2017-01-10,55.89,56.61,55.01,56.18,1041378,0
2017-01-11,56.37,58.06,56.14,57.68,2506624,0
2017-01-12,57.52,57.71,54.94,56.33,4142841,0
2017-01-13,56.7,57.649,55.36,56.42,2918124,0
2017-01-17,56.19,56.361,53.22,53.3,2636113,0
2017-01-18,53.64,54.37,53.17,54.3,1734260,0
2017-01-19,54.8,55.26,53.63,53.82,1637986,0
2017-01-20,53.93,54.51,53.53,53.78,1063462,0
2017-01-23,53.7,54.16,52.89,53.71,1148830,0
2017-01-24,54.15,54.72,53.56,54.45,1389499,0
2017-01-25,57.24,60,56.8,58.59,3705567,0
2017-01-26,58.9,59.1,57.35,57.73,1299161,0
2017-01-27,57.39,57.6758,56.05,57.31,1090478,0
2017-01-30,56.77,57.43,55.66,57.4,891350,0
2017-01-31,56.92,57.89,55.82,57.86,1335519,0
2017-02-01,58.01,58.33,57.05,58.14,1277506,0
2017-02-02,57.6,58.44,57,58.17,1815776,0
2017-02-03,59.2,60.88,59.2,60.58,2122856,0
2017-02-06,60.39,60.54,59.73,60.19,1013389,0
2017-02-07,60.26,61.34,60.26,61.01,1519501,0
2017-02-08,60.8,61.36,60.2,61.27,993046,0
2017-02-09,61.47,63.23,61.32,62.81,1691829,0
2017-02-10,63.1,63.45,62.4,62.65,1158804,0
2017-02-13,62.92,62.96,61.36,62.08,1205826,0
2017-02-14,62.21,62.21,61.61,61.92,1293659,0
2017-02-15,61.86,63.23,61.67,63.17,1639092,0
2017-02-16,63.24,63.775,62.1,62.86,1587939,0
2017-02-17,62.93,64.39,62.7201,64.37,1244186,0
2017-02-21,64.5,65.34,64.27,64.95,1813251,0
2017-02-22,65.18,66.46,64.38,64.98,2530416,0
2017-02-23,64.99,65.36,64.01,64.9,2786392,0
2017-02-24,61.47,64.61,61.013,62.8,4610042,0
2017-02-27,61.46,63.15,61.37,62.62,1866039,0
2017-02-28,62.53,62.6,61.4,61.73,1401820,0
2017-03-01,62.47,63.91,61.85,63.7,2568709,0
2017-03-02,63.83,63.95,62.54,62.71,1804769,0
2017-03-03,62.36,63,61.85,62.67,878839,0
2017-03-06,61.99,62.48,61.34,61.78,896981,0
2017-03-07,61.78,62.16,60.57,60.7,2046786,0
2017-03-08,60.8,61.29,60.39,60.67,1159328,0
2017-03-09,60.82,61,59.35,60.19,798334,0
2017-03-10,60.69,60.97,60.04,60.74,981112,0
2017-03-13,60.7825,61.75,60.48,61.58,1420556,0
2017-03-14,60.83,61.33,60.2,60.99,1072516,0
2017-03-15,60.93,61.79,60.575,61.65,1134888,0
2017-03-16,62,62.34,61.58,62.25,1032309,0
2017-03-17,62.15,62.85,61.97,62.37,1277224,0
2017-03-20,62.49,62.74,61.89,62.08,608245,0
2017-03-21,62.41,62.58,60,60.08,1154187,0
2017-03-22,60,60.58,59.67,60.48,745456,0
2017-03-23,60.54,61.53,60.5,60.77,1149707,0
2017-03-24,60.98,61.62,60.48,60.9,814669,0
2017-03-27,60.21,61.29,59.78,60.94,803521,0
2017-03-28,61,61.68,60.6299,61.26,764075,0
2017-03-29,61.2,62.94,61.08,62.74,1448031,0
2017-03-30,62.65,63.52,62.53,62.64,967589,0
2017-03-31,62.27,63.1,62.12,62.29,767930,0
2017-04-03,62.4,62.8,60.83,61.15,1123495,0
2017-04-04,61.14,62.04,60.91,61.08,653162,0
2017-04-05,61.21,62.48,60.95,61.08,938472,0
2017-04-06,61.18,61.3674,60.38,60.93,993427,0
2017-04-07,61.01,61.53,60.44,60.95,864675,0
2017-04-10,61.23,61.5,60.86,61.12,651241,0
2017-04-11,61,61.4699,60.1,61.07,657351,0
2017-04-12,60.88,61.58,60.3288,60.72,809976,0
2017-04-13,60.68,61.1,59.46,59.49,1785738,0
2017-04-17,59.66,60.21,59.24,60.14,1253036,0
2017-04-18,60.06,61.36,59.81,61.1,905566,0
2017-04-19,61.18,61.93,61.07,61.63,769021,0
2017-04-20,61.81,62.3,61.235,62.03,661617,0
2017-04-21,62.33,62.95,62.11,62.44,780009,0
2017-04-24,63,63.52,62.48,63.48,857767,0
2017-04-25,63.65,64.71,63.06,63.85,1072151,0
2017-04-26,63.86,63.975,63.3,63.72,842253,0
2017-04-27,64.4,65.16,64.11,64.6,919808,0
2017-04-28,64.6,64.6,63.3,64.31,963248,0
2017-05-01,64.49,65.38,64.19,65.21,1019662,0
2017-05-02,65.3,65.5,64.608,65.42,1325667,0
2017-05-03,65.24,65.26,64.37,64.93,901253,0
2017-05-04,65.1,66.28,64.81,65.97,884321,0
2017-05-05,66.2,67.08,65.89,66.94,917306,0
2017-05-08,66.68,67.39,66.05,66.35,742335,0
2017-05-09,66.66,66.79,66,66.74,786280,0
2017-05-10,66.79,67.77,66.76,67.6,1009347,0
2017-05-11,67.37,67.735,66.92,67.23,654998,0
2017-05-12,67.14,67.75,66.77,67.38,660008,0
2017-05-15,67.91,69.23,67.5401,68.3,1598357,0
2017-05-16,68.74,69.1012,68.33,68.83,1753679,0
2017-05-17,67.83,68.13,66.09,66.18,1114133,0
2017-05-18,65.93,65.93,64.42,65.31,1735826,0
2017-05-19,65.98,67.63,65.58,65.93,1504500,0
2017-05-22,66.39,66.58,65.64,66.49,1309006,0
2017-05-23,66.99,67.3,65.345,66.43,1333368,0
2017-05-24,66.91,67.09,65.6901,66.17,1751872,0
2017-05-25,66.6,67.67,66.35,67.09,3517448,0
2017-05-26,63.45,63.9,61.6001,62.41,10078493,0
2017-05-30,62.4,63.2,60.5166,61.6,3772718,0
2017-05-31,61.84,61.84,60.69,61.24,1594347,0
2017-06-01,61.59,62,60.94,61.6,1630227,0
2017-06-02,61.46,62.76,61.365,62.51,1467227,0
2017-06-05,62.51,63,62.36,62.56,1433251,0
2017-06-06,62.38,63.56,62.16,62.87,1146110,0
2017-06-07,62.78,62.9304,61.05,61.53,1535590,0
2017-06-08,61.52,61.69,60.98,61.42,1759957,0
2017-06-09,61.47,61.79,57.68,58.27,3025354,0
2017-06-12,57.43,57.81,55.21,57.81,4046529,0
2017-06-13,58.15,58.89,57.68,58.09,2135486,0
2017-06-14,58.21,58.51,56.6401,57.6,1628370,0
2017-06-15,54.31,58.08,54.17,57.74,2968821,0
2017-06-16,57.68,58.66,57.19,57.5,2095735,0
2017-06-19,57.94,58.25,57.27,57.78,1220890,0
2017-06-20,57.6,57.8,56.84,56.92,1371189,0
2017-06-21,57.24,58.02,56.71,57.13,1623360,0
2017-06-22,58.26,59.0803,58.07,58.83,1642851,0
2017-06-23,58.78,59.09,58.28,58.43,1845743,0
2017-06-26,58.44,59.29,57.67,57.82,1202537,0
2017-06-27,57.54,57.54,55.92,56.09,1804922,0
2017-06-28,56.53,57.5,56.18,57.06,2481470,0
2017-06-29,57.01,57.9,56.35,57.78,3341556,0
2017-06-30,57.7,57.82,56.86,56.89,1333362,0
2017-07-03,57.34,57.53,56.13,56.4,777153,0
2017-07-05,56.26,56.98,55.97,56.48,906269,0
2017-07-06,56.16,56.84,55.97,56.27,1053399,0
2017-07-07,56.46,57.37,56.305,57.22,863584,0
2017-07-10,57.43,58.14,57.08,57.62,1213970,0
2017-07-11,57.66,59.05,57.4801,58.5,1482484,0
2017-07-12,59.2,61.655,58.65,60.74,2807481,0
2017-07-13,60.97,61.21,60.23,60.38,1840817,0
2017-07-14,60.2,60.56,59.56,59.84,993372,0
2017-07-17,59.94,60.47,59.69,60.07,2305991,0
2017-07-18,59.98,60.95,59.9,60.83,1024475,0
2017-07-19,61.16,62.3,61.16,61.95,1818980,0
2017-07-20,62.02,62.1331,61.11,61.56,1629709,0
2017-07-21,61.22,61.3751,60.72,61.06,664177,0
2017-07-24,61.16,61.365,60.82,61.3,845018,0
2017-07-25,61.23,61.87,60.55,61.48,617321,0
2017-07-26,61.78,62.11,61.3,62.06,751157,0
2017-07-27,62.2,62.2,59.05,60.33,1210785,0
2017-07-28,60.33,60.51,59.89,60.06,1343109,0
2017-07-31,60.22,60.5,59.45,60.01,1209130,0
2017-08-01,60.38,60.55,59.8,60.19,927566,0
2017-08-02,60.54,60.57,58.385,58.57,1116115,0
2017-08-03,58.98,59.8,58.76,59.4,1163145,0
2017-08-04,59.53,60.02,59.1,59.75,617705,0
2017-08-07,59.9,59.9,58.91,58.99,980313,0
2017-08-08,58.86,59.47,58.46,58.89,958230,0
2017-08-09,58.55,59.13,58.46,58.81,741047,0
2017-08-10,58.68,58.68,56.795,56.83,1218935,0
2017-08-11,56.81,58.36,56.8065,58.2,1057034,0
2017-08-14,58.78,59.38,58.56,58.6,1157768,0
2017-08-15,58.65,58.93,57.42,58.26,815009,0
2017-08-16,58.37,61.05,58.31,60.76,1723308,0
2017-08-17,60.62,60.92,59.1,59.16,1440404,0
2017-08-18,59.04,59.83,58.6,59.33,766247,0
2017-08-21,59.2,60.05,59.082,59.9,810795,0
2017-08-22,60.17,61.15,60.17,60.34,1617671,0
2017-08-23,60.34,60.755,59.85,60.33,1356331,0
2017-08-24,60.68,61.36,60.1,60.28,2638618,0
2017-08-25,66.56,67.54,64.9,65.39,8354958,0
2017-08-28,65,65.5,63.64,64.48,2470891,0
2017-08-29,63.35,65.15,63.2,64.38,1712947,0
2017-08-30,64.16,65.71,64.095,65.6,1079791,0
2017-08-31,65.99,67.16,65.68,67.09,1683015,0
2017-09-01,67,67.65,66.76,67.4,1429285,0
2017-09-05,68.34,68.44,66.61,67.33,1947323,0
2017-09-06,67.45,68.08,66.95,67.99,1598262,0
2017-09-07,68.14,68.85,67.99,68.42,1412811,0
2017-09-08,68.48,68.76,67.12,67.18,1104476,0
2017-09-11,67.65,68.49,67.4,68.21,1499360,0
2017-09-12,68.2,68.2,67.45,67.98,1145461,0
2017-09-13,67.47,67.94,67,67.38,1647086,0
2017-09-14,67,67.98,66.5,67.94,1380482,0
2017-09-15,67.53,67.725,66.96,67.22,1281909,0
2017-09-18,67.47,68.5,67.47,68.49,1448436,0
2017-09-19,68.59,68.61,68.01,68.25,702512,0
2017-09-20,68,69.2,66.85,68.94,3485393,0
2017-09-21,68.69,68.82,67.25,68.49,1627766,0
2017-09-22,68.49,69.61,68.07,69.53,1606946,0
2017-09-25,69.46,69.61,66.88,67.9,1880450,0
2017-09-26,68.24,68.3983,66.82,66.99,1321001,0
2017-09-27,67.17,68,66.98,67.23,1160092,0
2017-09-28,67.37,67.58,66.72,67.07,1159945,0
2017-09-29,67,67.32,66.25,66.43,2100672,0
2017-10-02,64.78,67.36,64.5,66.37,2041555,0
2017-10-03,66.18,66.72,65.38,65.52,2132809,0
2017-10-04,65.26,66.27,64.64,65.95,2423927,0
2017-10-05,66.37,66.53,65.88,66.43,1019360,0
2017-10-06,66.05,66.9,66.04,66.82,861785,0
2017-10-09,67.14,67.14,65.43,65.53,1105667,0
2017-10-10,65.83,66.31,63.14,63.81,3386064,0
2017-10-11,64.02,64.5,63.28,63.48,1559211,0
2017-10-12,63.47,63.75,62.81,63.49,1855185,0
2017-10-13,63.74,63.86,63.13,63.55,1803357,0
2017-10-16,63.8,64.3,63.465,64.27,1856953,0
2017-10-17,64.31,64.975,63.97,63.97,2618935,0
2017-10-18,64.03,64.35,63.26,63.28,1326612,0
2017-10-19,62.58,63.61,62.39,63.58,1677602,0
2017-10-20,63.9,64.58,63.71,64.09,830496,0
2017-10-23,64.85,65.2,64.01,64.23,1003128,0
2017-10-24,64.33,65.7,63.85,65.41,1455481,0
2017-10-25,66.19,66.31,64.76,65.14,1245195,0
2017-10-26,65.24,66.72,65.1,66.67,1360769,0
2017-10-27,67.12,67.47,66.5,66.65,1579135,0
2017-10-30,66.74,66.83,65.61,66.34,1097828,0
2017-10-31,66.68,67.8297,66.51,67.3,1496638,0
2017-11-01,67.56,67.779,66.52,66.99,2168663,0
2017-11-02,66.6,66.96,66.17,66.55,998141,0
2017-11-03,65.88,67.67,65.73,67.63,999693,0
2017-11-06,67.63,69.11,67.63,68.41,1065638,0
2017-11-07,68.69,69.24,67.74,68,856914,0
2017-11-08,68.1,71.31,67.91,71.16,2555796,0
2017-11-09,70.33,71.46,69.36,70.78,1460431,0
2017-11-10,70.36,70.96,69.71,69.74,1847759,0
