Date,Open,High,Low,Close,Volume,OpenInt
2011-12-22,27.12,27.6,23.99,24.53,6294064,0
2011-12-23,24.71,27.14,24.5,26.02,2744280,0
2011-12-27,25.37,26.1,24.63,25.94,2887314,0
2011-12-28,25.25,25.98,24.94,25.77,2098539,0
2011-12-29,25.54,25.66,24.79,24.82,2247268,0
2011-12-30,24.97,25.55,24.64,25.21,1798396,0
2012-01-03,26.15,27.35,26.11,26.63,3721786,0
2012-01-04,25.82,26.09,25.41,25.68,1680917,0
2012-01-05,24.57,25.82,24.57,25.52,1534670,0
2012-01-06,25.52,26.02,25.17,25.57,1484711,0
2012-01-09,25.74,26.77,25.65,26.26,1965244,0
2012-01-10,26.6,28.24,26.59,27.75,4114063,0
2012-01-11,26.69,28.22,26.56,27.79,1803258,0
2012-01-12,28.02,29.17,27.8,28.46,2005567,0
2012-01-13,28.22,29.77,27.93,29.51,1993345,0
2012-01-17,29.58,29.8,28.91,28.99,3210091,0
2012-01-18,28.54,29.43,28.52,29.03,1205137,0
2012-01-19,29.48,30.89,29.02,30.33,2712854,0
2012-01-20,30.42,30.49,29.82,30.4,1307550,0
2012-01-23,30.54,30.79,30.23,30.38,2565392,0
2012-01-24,30.14,30.75,29.97,30.69,1299072,0
2012-01-25,30.55,32.33,30.55,31.49,2349256,0
2012-01-26,31.48,31.94,30.46,31.05,1881489,0
2012-01-27,30.35,31.46,30.35,31.24,1227465,0
2012-01-30,30.92,31.84,30.64,31.64,875659,0
2012-01-31,31.99,33.04,30.84,32.91,1261028,0
2012-02-01,33.11,35.17,33.08,35.06,3610274,0
2012-02-02,35.28,35.6,33.83,34.88,2447714,0
2012-02-03,35.07,35.93,35.07,35.38,2993420,0
2012-02-06,35.34,35.75,35.06,35.15,1967930,0
2012-02-07,35.21,35.48,34.82,34.84,2214748,0
2012-02-08,34.78,34.97,33.02,34.34,3221385,0
2012-02-09,28.28,29.85,27.99,29.34,12923337,0
2012-02-10,29.04,30.89,28.65,30.04,3623540,0
2012-02-13,30.09,30.13,28.5,28.59,2396352,0
2012-02-14,28.7,28.79,26.93,27.63,4072040,0
2012-02-15,27.8,30.1,27.52,29.28,4922770,0
2012-02-16,29.27,30.65,28.73,30.4,2583207,0
2012-02-17,30.41,30.94,29.95,30.7,1939867,0
2012-02-21,30.61,30.74,30.12,30.67,2377771,0
2012-02-22,30.95,30.95,29.85,30,3275470,0
2012-02-23,30.06,30.69,29.56,30.59,2041670,0
2012-02-24,30.51,32,30.19,31.8,1904075,0
2012-02-27,31.38,32.08,31.14,31.91,1439394,0
2012-02-28,32.08,33.49,32,32.31,2441996,0
2012-02-29,32.32,32.43,31.67,32.23,1356150,0
2012-03-01,31.89,32.88,31.09,32.62,2641389,0
2012-03-02,32.37,33.09,32.04,32.45,1640333,0
2012-03-05,32.41,32.41,31.81,31.97,648856,0
2012-03-06,31.5,31.8,30.8,31.42,1034778,0
2012-03-07,31.16,31.64,30.91,31.07,1307848,0
2012-03-08,31.29,31.79,31.14,31.26,1151676,0
2012-03-09,31.29,31.35,30.56,30.7,705496,0
2012-03-12,30.68,31.06,30.5,30.7,1490762,0
2012-03-13,30.99,30.99,30.25,30.48,2280549,0
2012-03-14,30.4,31,30.23,30.99,1230156,0
2012-03-15,31.14,32.54,30.92,32.47,2318958,0
2012-03-16,32.51,34.92,31.99,34,4298036,0
2012-03-19,33.8,34.15,33.8,34,855753,0
2012-03-20,33.5,34.29,33.46,34.09,1064443,0
2012-03-21,34.2,34.4,33.35,33.77,1317052,0
2012-03-22,33.6,33.76,33.02,33.25,1047119,0
2012-03-23,33.13,33.36,32.81,33.27,531102,0
2012-03-26,33.31,34.5,32.86,34.3,2181930,0
2012-03-27,34.3,36.05,33.9,35.29,2897748,0
2012-03-28,35.15,35.73,34.08,34.57,1842546,0
2012-03-29,34.25,35.18,33.92,35.15,1361962,0
2012-03-30,35.28,36.86,35.27,35.67,3046983,0
2012-04-02,35.62,37.78,35.04,37.37,3569584,0
2012-04-03,37.42,37.59,36.54,36.59,1832917,0
2012-04-04,36.41,36.8,35.8,36.25,1634952,0
2012-04-05,36.04,36.93,35.88,36.06,1981721,0
2012-04-09,35.56,35.83,35.16,35.5,1041874,0
2012-04-10,35.45,35.56,34.47,34.58,1154033,0
2012-04-11,35.01,35.41,34.74,34.79,1014548,0
2012-04-12,34.84,35.47,34.75,35.1,1290730,0
2012-04-13,35.06,35.36,34.39,34.5,559480,0
2012-04-16,34.63,34.84,33.74,33.83,918892,0
2012-04-17,34.16,35.18,33.98,35,1941364,0
2012-04-18,34.78,35.6,34.75,35.44,937401,0
2012-04-19,35.33,36.43,35.16,35.22,1065148,0
2012-04-20,35.35,35.66,34.94,35.02,1228300,0
2012-04-23,34.72,34.75,33.75,33.94,3340514,0
2012-04-24,33.79,34.2,33.23,33.38,927121,0
2012-04-25,33.73,34.1,33.53,33.69,1181841,0
2012-04-26,33.74,34.51,33.27,34.38,1978102,0
2012-04-27,36.24,37.85,35.88,36.87,5972462,0
2012-04-30,36.46,37.54,36.4,37.51,2465413,0
2012-05-01,36.38,37.89,36.07,36.53,4896594,0
2012-05-02,43.25,44.46,42.08,42.63,7645627,0
2012-05-03,42.63,43.5,40.24,40.9,3523523,0
2012-05-04,39.99,40.69,39.75,40.2,4765267,0
2012-05-07,39.8,40.98,39.8,40.97,3065427,0
2012-05-08,40.69,41.3,39.4,41.2,2314308,0
2012-05-09,40.54,41.08,40.1,40.68,1073775,0
2012-05-10,41.19,41.7,40.45,40.79,1546723,0
2012-05-11,40.57,42.05,40.5,41.73,1494835,0
2012-05-14,41.4,42.57,41.01,41.64,1322690,0
2012-05-15,41.81,43.09,41.47,42.65,2558228,0
2012-05-16,42.93,43.84,42.72,43.64,3109414,0
2012-05-17,43.69,43.73,40.73,41.03,2200286,0
2012-05-18,41.57,41.59,39.81,40.66,3278631,0
2012-05-21,40.87,42.63,40.33,42.17,2237655,0
2012-05-22,42.33,44.22,41.99,42.63,2271425,0
2012-05-23,42.21,45.82,41.91,45.15,3078580,0
2012-05-24,45.04,45.32,44.25,44.4,1472984,0
2012-05-25,44.53,45.23,44.52,45,2139193,0
2012-05-29,45.8,45.8,44.39,45.26,1567661,0
2012-05-30,44.88,44.88,42.71,43.16,2061632,0
2012-05-31,43.48,43.85,42.14,42.88,2499089,0
2012-06-01,41.61,41.8,39.92,41.02,2355805,0
2012-06-04,41.16,41.62,40.12,41.49,1525015,0
2012-06-05,41.21,42.21,40.44,41.09,1301682,0
2012-06-06,41.3,43.81,41.28,42.99,2087255,0
2012-06-07,44,44,41.59,41.67,1862058,0
2012-06-08,42.01,43.15,41.56,43.02,1976675,0
2012-06-11,44.46,44.86,42.53,42.94,2273888,0
2012-06-12,43.04,45.07,42.8,45.02,2116508,0
2012-06-13,44.49,45.31,43.31,43.43,1474300,0
2012-06-14,43.63,44.57,42.7,44.05,956985,0
2012-06-15,44.18,44.45,43.5,44.38,1995844,0
2012-06-18,44.14,45.41,43.77,44.91,1448980,0
2012-06-19,45,45.12,43.63,44.24,1841995,0
2012-06-20,44.1,44.1,42.74,43.29,1370025,0
2012-06-21,43.64,43.85,42.35,43.01,978168,0
2012-06-22,43.46,46.09,43.37,45.53,3595248,0
2012-06-25,44.76,45.39,43.98,44.07,1058995,0
2012-06-26,44.05,44.88,43.95,44.01,890571,0
2012-06-27,44.36,45.35,43.88,44.42,996765,0
2012-06-28,43.97,44.26,42.18,43.58,1209404,0
2012-06-29,44.74,46.3,44.13,44.69,1908819,0
2012-07-02,44.73,47,44.72,46,1814865,0
2012-07-03,46.02,46.17,44.7,46.05,564352,0
2012-07-05,46.09,47.44,45.71,46.27,1517858,0
2012-07-06,45.84,46.54,45.36,46.36,887031,0
2012-07-09,46.27,46.69,44.95,45.44,926056,0
2012-07-10,45.63,45.81,43.76,44.76,1248501,0
2012-07-11,44.96,45.47,43.98,44.28,923026,0
2012-07-12,43.79,44.54,43.26,43.88,1544338,0
2012-07-13,44.01,46.95,43.49,45.85,2290489,0
2012-07-16,45.91,46.24,44.44,46.15,1010500,0
2012-07-17,47,47.03,45.37,45.52,1760643,0
2012-07-18,45.28,46.07,45.28,45.42,815225,0
2012-07-19,45.42,47.81,44.75,45.1,2613536,0
2012-07-20,45.33,46.4,44.81,44.9,2210547,0
2012-07-23,44.14,46.01,43.06,45.61,2383563,0
2012-07-24,46.25,46.38,43.14,43.47,6145237,0
2012-07-25,36.13,37.45,35.01,36.18,9251455,0
2012-07-26,36.76,37.01,34.03,35.04,6637443,0
2012-07-27,35.57,36.63,35.12,35.41,3029563,0
2012-07-30,35.52,36.18,35.25,36.01,2592073,0
2012-07-31,36.17,37.6,35.99,37.41,3158425,0
2012-08-01,37.47,37.82,36.31,36.57,2856703,0
2012-08-02,36.2,37.5,35.58,36.21,1661890,0
2012-08-03,36.57,37.03,35.91,36.68,2291729,0
2012-08-06,36.67,38.39,36.5,38.01,1985691,0
2012-08-07,38.45,39,38.24,38.66,2070307,0
2012-08-08,37.08,37.69,36.1,36.77,4031839,0
2012-08-09,36.92,37.12,36.1,36.18,1646342,0
2012-08-10,36.26,36.54,35.05,35.1,3806630,0
2012-08-13,35.27,35.29,32.8,33.52,9384253,0
2012-08-14,33.76,33.93,32.28,33.16,5752605,0
2012-08-15,33.2,34.72,32.51,33.96,4098523,0
2012-08-16,33.89,34.3,33.14,33.85,1992263,0
2012-08-17,33.66,33.735,32.37,33.45,3050828,0
2012-08-20,33.27,33.95,32.76,33.84,1842894,0
2012-08-21,33.96,34.748,33.71,34.05,2442829,0
2012-08-22,33.84,34.27,33.51,33.94,1716417,0
2012-08-23,33.73,34.12,33.48,33.54,2111725,0
2012-08-24,34.5,34.7,33.295,34.05,5589341,0
2012-08-27,34.29,34.34,33.89,33.97,737007,0
2012-08-28,33.88,34.44,33.635,34.26,2563060,0
2012-08-29,34.13,34.38,33.34,34.21,1701860,0
2012-08-30,34.13,34.33,33.635,33.71,976326,0
2012-08-31,33.98,34.26,33.28,33.44,1273424,0
2012-09-04,33.5,34.66,33.19,34.65,2224911,0
2012-09-05,34.61,35.92,34.6,35.4,2693973,0
2012-09-06,35.39,36.25,35.33,35.45,2343613,0
2012-09-07,35.46,35.78,35.23,35.61,1156061,0
2012-09-10,35.53,35.96,35.25,35.29,913020,0
2012-09-11,35.16,35.82,34.992,35.38,1408662,0
2012-09-12,35.58,35.95,35.11,35.25,1176603,0
2012-09-13,35.35,36.7,35.05,36.34,1884980,0
2012-09-14,36.47,36.975,36.02,36.06,2209079,0
2012-09-17,36.07,36.29,35.64,35.81,1525900,0
2012-09-18,35.81,36.19,34.7,34.73,2077852,0
2012-09-19,34.96,35.19,34.005,34.9,1783930,0
2012-09-20,34.84,34.85,33.82,34.48,1981632,0
2012-09-21,34.31,35.07,34.15,34.53,4039373,0
2012-09-24,34.53,34.53,33.47,33.7,2424375,0
2012-09-25,33.75,34.44,33.7,33.74,2135879,0
2012-09-26,33.85,34.09,33.05,33.24,1886316,0
2012-09-27,32.39,34.07,31.71,33.42,3640930,0
2012-09-28,33.38,33.4,32.57,32.93,2988327,0
2012-10-01,33.27,33.27,31.7,31.94,3920172,0
2012-10-02,32,32.66,31.8,32.39,1951726,0
2012-10-03,32.41,32.77,31.99,32.12,2502826,0
2012-10-04,32.64,33.45,32.15,33.4,1924345,0
2012-10-05,33.51,34.18,33.33,33.49,2722971,0
2012-10-08,33.28,34.16,33.15,33.57,1462957,0
2012-10-09,33.36,33.438,32.45,32.52,2518396,0
2012-10-10,32.77,32.8,32.13,32.22,1935430,0
2012-10-11,32.68,32.68,30.97,31.15,3090939,0
2012-10-12,30.72,31.41,30.44,31.22,3370898,0
2012-10-15,31.28,31.585,31.23,31.49,1786904,0
2012-10-16,31.69,31.9,31.14,31.18,1981735,0
2012-10-17,31.13,31.13,30.55,31.088,3058007,0
2012-10-18,31.24,31.29,30.26,30.57,2785678,0
2012-10-19,30.4,30.48,29.06,29.93,3519534,0
2012-10-22,29.85,30.72,29.81,30.7,1389366,0
2012-10-23,30.14,31.84,30.13,31.5,2252884,0
2012-10-24,31.59,31.81,31.08,31.4,2110396,0
2012-10-25,31.61,31.65,30.44,30.78,2024886,0
2012-10-26,32.15,32.325,29.36,30.27,7092043,0
2012-10-31,30.33,30.99,29.7,30.29,5069240,0
2012-11-01,30.48,30.49,28.63,29.41,7728694,0
2012-11-02,35,35.95,34.64,35.12,12215407,0
2012-11-05,34.7,34.995,34.14,34.45,2430567,0
2012-11-06,34.43,34.5,33.7,33.83,2094764,0
2012-11-07,34.01,34.42,32.95,34,3693442,0
2012-11-08,33.89,34.47,33.71,34.17,2537074,0
2012-11-09,33.72,35.045,32.5,34.31,4891338,0
2012-11-12,35.48,35.89,34.88,34.98,2787232,0
2012-11-13,34.7,35.67,34.31,35.54,1738803,0
2012-11-14,35.09,36.35,35.09,35.64,2583296,0
2012-11-15,35.75,36.99,35.5,36.6,4309164,0
2012-11-16,36.51,38.7,36.51,38.03,4298800,0
2012-11-19,38.4,39.32,38.08,38.16,2763876,0
2012-11-20,38.19,38.39,37.05,37.28,2253509,0
2012-11-21,37.48,37.68,36.89,37.4,1836660,0
2012-11-23,37.74,38,36.96,38,581840,0
2012-11-26,38,38.09,37.46,37.91,767636,0
2012-11-27,38.03,38.04,37.39,37.77,702418,0
2012-11-28,37.63,37.94,37.16,37.88,740600,0
2012-11-29,37.96,38.21,37.55,37.87,1845180,0
2012-11-30,37.89,39.07,37.62,38.19,2961161,0
2012-12-03,38.33,38.38,37.5,37.7,3228924,0
2012-12-04,37.66,37.76,35.96,37.53,3610740,0
2012-12-05,37.35,38.96,37.35,38.37,2426329,0
2012-12-06,38.5,39.34,38.23,39.29,1858776,0
2012-12-07,39.26,39.69,38.35,38.59,1496691,0
2012-12-10,39.58,39.89,37.91,38.39,1933399,0
2012-12-11,47,47,40.64,40.91,12177153,0
2012-12-12,41.05,42.89,40.61,42.65,6426210,0
2012-12-13,42.91,43.15,42.02,42.71,3991027,0
2012-12-14,42.76,42.77,41.4,41.67,2446895,0
2012-12-17,41.86,43.65,41.31,43.45,4647837,0
2012-12-18,43.01,44.29,42.92,42.98,5502114,0
2012-12-19,43.14,44.29,42.85,43.41,1986482,0
2012-12-20,43.49,43.74,42.89,42.97,2640047,0
2012-12-21,42.79,42.79,41.48,41.97,2444803,0
2012-12-24,43.25,44.102,42.13,42.25,1264037,0
2012-12-26,42.3,42.445,41.55,41.8,793193,0
2012-12-27,41.85,42.04,41.29,41.93,784916,0
2012-12-28,41.73,41.98,41.29,41.34,653364,0
2012-12-31,41.34,42.27,40.88,41.92,2324618,0
2013-01-02,42.93,44.17,42.8,44.16,2106593,0
2013-01-03,44.1,44.5,43.45,43.91,1770400,0
2013-01-04,44.01,44.16,43.4,44.12,1052242,0
2013-01-07,44.03,45.33,43.75,45.12,1823801,0
2013-01-08,44.85,45.45,44.27,44.72,2192273,0
2013-01-09,44.77,45.2,44.29,44.33,1261370,0
2013-01-10,44.38,44.6,42.77,43.49,2676908,0
2013-01-11,43.65,44,43.5,43.98,990129,0
2013-01-14,43.89,44.33,43.46,44.15,957043,0
2013-01-15,44.14,44.3,43.36,44.15,959328,0
2013-01-16,44.05,44.2,43.49,43.97,1241630,0
2013-01-17,43.98,44.57,43.53,44.09,1399879,0
2013-01-18,44.16,44.17,43.17,43.68,1901351,0
2013-01-22,43.59,44.38,43.31,44.32,1148828,0
2013-01-23,44.48,44.95,44.2,44.84,1236400,0
2013-01-24,44.78,45.72,44.59,44.82,1029043,0
2013-01-25,45.13,46.05,44.76,45.96,1657059,0
2013-01-28,46.3,47.77,46.02,46.5,2428280,0
2013-01-29,46.42,46.553,45.65,45.9,1609981,0
2013-01-30,46.1,46.29,45.16,45.52,1364123,0
2013-01-31,45.43,46.34,45.07,46.28,1284604,0
2013-02-01,46.29,46.57,45.635,46.3,1772423,0
2013-02-04,46.09,46.78,45.56,45.64,1279350,0
2013-02-05,45.86,46.91,45.7,46.84,1237309,0
2013-02-06,47.05,49.35,46.82,47,4129805,0
2013-02-07,47.02,47.03,45.66,46.85,1991430,0
2013-02-08,46.82,47.42,46.48,47.02,913373,0
2013-02-11,47.13,47.2,46,46.23,1232182,0
2013-02-12,46.22,46.87,45.84,46.66,1813139,0
2013-02-13,46.79,47.78,46.64,46.9,2621934,0
2013-02-14,42.58,44.86,42.04,43.55,7033474,0
2013-02-15,43.6,45.42,43.5,44.42,2817097,0
2013-02-19,44.49,44.49,43.31,43.52,1607010,0
2013-02-20,43.53,43.55,42.68,42.76,1231049,0
2013-02-21,42.2,43.47,42.2,42.94,1498508,0
2013-02-22,43.11,44.09,42.9,43.85,1985990,0
2013-02-25,44.13,44.77,43.5,43.64,1846842,0
2013-02-26,43.68,44.21,43.44,43.73,1138070,0
2013-02-27,44.15,45.56,44.1,45.27,2194735,0
2013-02-28,45.24,45.735,44.58,45.536,1993220,0
2013-03-01,45.42,45.94,44.59,45.62,2159112,0
2013-03-04,45.42,45.66,44.75,45.51,1841692,0
2013-03-05,45.79,47.84,45.65,47.68,2586716,0
2013-03-06,48,50.88,47.9,48.63,4827085,0
2013-03-07,48.59,51.15,48.1,50.59,3630467,0
2013-03-08,50.77,51.34,50.56,51.03,1588353,0
2013-03-11,51.09,51.63,50.258,51.4,1223136,0
2013-03-12,51.34,51.6,50.61,51.15,1781358,0
2013-03-13,51.14,52.61,50.77,52.39,2037500,0
2013-03-14,52.5,53.41,52.13,52.59,1482357,0
2013-03-15,52.47,53.73,52.23,52.4,2655851,0
2013-03-18,52.12,53.41,51.7,52.43,1098101,0
2013-03-19,52.51,53.353,51.57,52.3,1256238,0
2013-03-20,52.47,53.45,52.47,53.24,1318940,0
2013-03-21,52.56,53,51.64,51.75,2136343,0
2013-03-22,52.12,52.58,51.96,52.5,1077185,0
2013-03-25,52.98,53.5,52.13,52.24,901361,0
2013-03-26,53.22,53.22,51.93,52.44,1256101,0
2013-03-27,52.03,52.73,51.36,52.2,896698,0
2013-03-28,52.24,52.9,52.14,52.52,1034285,0
2013-04-01,52.56,54.14,51.48,51.7,1695632,0
2013-04-02,51.75,51.75,50.13,50.51,2715172,0
2013-04-03,50.62,50.62,48.754,49.11,2461086,0
2013-04-04,49.13,49.8,48.65,49.52,1364782,0
2013-04-05,49.03,49.51,48.29,48.88,1439847,0
2013-04-08,48.86,49.48,48.27,48.68,1272591,0
2013-04-09,48.7,49.04,48.18,48.29,1314673,0
2013-04-10,48.42,50.18,48.41,50.07,2281238,0
2013-04-11,50.18,52.35,50.11,51.89,1987615,0
2013-04-12,51.85,52.69,51.6,52.49,1101877,0
2013-04-15,52.82,53.5,51.1,51.56,3201609,0
2013-04-16,52.07,52.97,51.85,52.94,1565581,0
2013-04-17,52.14,52.54,51.08,52.172,1698413,0
2013-04-18,52.19,52.45,50.95,51.35,1214375,0
2013-04-19,51.23,51.82,50.62,51.09,779383,0
2013-04-22,51.29,51.55,50.34,51.09,742846,0
2013-04-23,51.41,52.549,51.37,52.3,789534,0
2013-04-24,52.04,52.61,51,51.34,1116061,0
2013-04-25,51.33,53.39,51.3,53.01,2121761,0
2013-04-26,53.75,54.8,52.83,53.72,3037972,0
2013-04-29,53.69,54,52.25,53.07,1898109,0
2013-04-30,53.07,53.5,52.38,52.58,1842576,0
2013-05-01,52.53,53,51.88,52.11,1115533,0
2013-05-02,51.96,53.54,51.96,53.51,1274979,0
2013-05-03,54.21,55.64,54,55.3,2378024,0
2013-05-06,55.26,55.55,54.83,55.17,1972588,0
2013-05-07,56.15,56.8,54.07,55.01,2919308,0
2013-05-08,53.34,54.57,51.72,52.49,4447034,0
2013-05-09,52.58,53.1,51.76,51.99,2289045,0
2013-05-10,52.19,54.3,52.15,53.84,2088226,0
2013-05-13,53.68,55.31,53.291,54.79,1785497,0
2013-05-14,55.04,58.38,54.81,58.01,3802187,0
2013-05-15,58,60.26,57.91,59.36,2893495,0
2013-05-16,59.53,60.39,58.65,59.03,2265696,0
2013-05-17,59.64,60.48,59.254,59.88,2675334,0
2013-05-20,60.07,63.01,59.895,62.63,3039487,0
2013-05-21,62.7,63.22,61.889,62.34,1773574,0
2013-05-22,62.26,63.57,61,61.51,2051229,0
2013-05-23,61.055,62.55,59.07,62.06,1491822,0
2013-05-24,61.73,62.02,60.8,61.69,1454566,0
2013-05-28,62.12,64.37,62.01,64.3,2532757,0
2013-05-29,63.97,64.9,63.12,63.56,1783529,0
2013-05-30,63.77,64.1,63.14,63.99,1248402,0
2013-05-31,63.92,65.41,63.76,64.49,6723374,0
2013-06-03,63.15,63.73,60.93,62.06,4068703,0
2013-06-04,62.43,63.91,61.81,62.19,2873934,0
2013-06-05,62.18,62.69,61.25,61.52,1026606,0
2013-06-06,61.71,62.03,60.73,62.03,1486216,0
2013-06-07,62.62,64.17,62.4,64.05,1090209,0
2013-06-10,64.17,64.49,63.57,64.31,931921,0
2013-06-11,63.95,65.102,63.42,63.86,907883,0
2013-06-12,64.48,64.82,63.18,63.18,1419043,0
2013-06-13,63.59,64.54,63.2,64.51,1208056,0
2013-06-14,64.38,64.84,63.67,63.75,1244043,0
2013-06-17,64.18,65.04,63.6,64.36,2113837,0
2013-06-18,64.19,65.2,63.72,63.85,1659664,0
2013-06-19,63.41,64.85,63.37,63.77,973170,0
2013-06-20,62.7,63.69,61.32,61.52,1496601,0
2013-06-21,61.86,62.295,60.101,60.28,2821705,0
2013-06-24,59.48,61.23,58.74,60.68,1454658,0
2013-06-25,61.12,61.83,60.79,61.53,926868,0
2013-06-26,62.35,63.02,60.76,61.91,2344763,0
2013-06-27,62.17,62.72,60.55,60.84,2360099,0
2013-06-28,60.76,61.56,60.47,60.87,4314552,0
2013-07-01,61.45,61.775,60.11,61.07,2544064,0
2013-07-02,60.91,61.13,60,60.23,1817140,0
2013-07-03,59.61,60.85,59.54,60.79,1203373,0
2013-07-05,60.85,61.74,60.37,61.7,1602227,0
2013-07-08,62,63.47,61.88,63.16,2060556,0
2013-07-09,63.54,63.75,62.24,62.74,1302111,0
2013-07-10,62.74,63.01,60.52,61.93,1746711,0
2013-07-11,62.34,62.56,59.74,60.44,2705213,0
2013-07-12,60.33,61.49,60.11,61.05,1265303,0
2013-07-15,61.35,61.35,60.09,60.45,807709,0
2013-07-16,60.67,60.95,59.85,60.62,1416130,0
2013-07-17,60.94,61.335,60.2,61.09,1037123,0
2013-07-18,61.61,62.969,61.5,62.27,1269512,0
2013-07-19,62.37,62.39,60.25,60.62,1248948,0
2013-07-22,61.11,61.27,60.27,60.65,1283847,0
2013-07-23,60.98,61.29,60.03,60.66,1399920,0
2013-07-24,60.6,62.15,60.41,61.14,2684733,0
2013-07-25,69.88,72.26,68.71,71.1,5497480,0
2013-07-26,70.46,74.86,70.46,73.95,2980489,0
2013-07-29,73.49,74.74,72.01,73.29,1308660,0
2013-07-30,73.94,74.66,73.27,73.27,1014159,0
2013-07-31,73.71,76.2,73.59,75.02,1817219,0
2013-08-01,75.78,76.93,75.14,75.89,1194112,0
2013-08-02,75.9,76.27,74.92,75.79,1054251,0
2013-08-05,75.96,78.04,75.83,78.01,1008520,0
2013-08-06,78.23,80.69,77.43,79.28,2520191,0
2013-08-07,78.96,78.99,76.32,77.99,1353440,0
2013-08-08,78.55,80.54,78.481,79.71,1081338,0
2013-08-09,80.9,81.49,80.009,80.94,1429002,0
2013-08-12,80.76,82.195,80.03,81.26,1113753,0
2013-08-13,81.5,81.7,79.68,80.96,933208,0
2013-08-14,80.61,81.99,72.88,73.55,6890195,0
2013-08-15,71.44,72.16,69.56,70.52,4459582,0
2013-08-16,70.29,72.48,69.19,70.99,2404981,0
2013-08-19,71.15,72.29,69.22,69.26,1408281,0
2013-08-20,69.36,70.2,68.84,69.81,1230094,0
2013-08-21,69.49,71.249,69.425,70.2,1022098,0
2013-08-22,70.59,71.43,70,71.21,870491,0
2013-08-23,71.65,72.62,70.91,71.87,1226805,0
2013-08-26,71.72,72.64,71.5,72.25,1137127,0
2013-08-27,71.21,71.783,70.601,71.08,1410236,0
2013-08-28,71.51,73.16,71.16,72.52,1119510,0
2013-08-29,72.32,74.61,71.28,74.18,1009123,0
2013-08-30,74.64,74.67,72.6,73.97,1053990,0
2013-09-03,74.9,75.31,72.76,73.82,1132502,0
2013-09-04,74.02,74.96,73.32,74.74,602677,0
2013-09-05,74.61,75.73,74.17,74.67,1000827,0
2013-09-06,74.96,75.47,73.05,74.11,1012030,0
2013-09-09,74.53,75.2,74.29,74.5,1198729,0
2013-09-10,74.25,74.64,72.25,72.62,2320536,0
2013-09-11,72.53,74.4,72.42,73.79,1645576,0
2013-09-12,73.93,75.9,73.85,74.49,1257956,0
2013-09-13,74.37,74.37,72.42,72.82,1291044,0
2013-09-16,73.83,74.16,72.56,72.6,748158,0
2013-09-17,73.4,73.46,72.11,72.93,853614,0
2013-09-18,73.14,74.61,72.5,73.922,1645461,0
2013-09-19,74.32,75,73.14,74.27,1196284,0
2013-09-20,74.26,79.08,74.25,75.12,4446441,0
2013-09-23,77,78.165,73.54,74.3,2376619,0
2013-09-24,74.15,75.74,73.12,75.3,1214111,0
2013-09-25,75.29,75.92,74.06,74.78,1245500,0
2013-09-26,74.99,75.89,74.58,75.3,883900,0
2013-09-27,75,76.09,74.1,75.85,1048700,0
2013-09-30,74.72,76.61,74.16,75.84,1339600,0
2013-10-01,75.74,78.6,75.3,78.5,1756000,0
2013-10-02,78.15,79.79,77.61,79.66,1779200,0
2013-10-03,79.51,79.89,77.31,78.66,1705600,0
2013-10-04,78.35,79.46,78,78.41,1706500,0
2013-10-07,77.89,78,75.66,75.85,1751900,0
2013-10-08,75.74,75.83,70.87,71.7,2973400,0
2013-10-09,71.22,72.07,68.11,70.67,2673600,0
2013-10-10,71.88,72.82,70.15,72.27,2368000,0
2013-10-11,72.35,74.38,72.12,74.01,2875400,0
2013-10-14,73.4,75.07,72.54,75.01,3288400,0
2013-10-15,75.23,75.43,73.5,73.87,3511100,0
2013-10-16,74.41,75.35,73.75,75,2504900,0
2013-10-17,74.84,74.84,72.08,72.74,2517660,0
2013-10-18,73.13,73.5,71.6,71.87,2557300,0
2013-10-21,72.1,74.15,72.05,74.11,2517600,0
2013-10-22,75.6,77.3,73.14,75.5,3556189,0
2013-10-23,75.05,75.98,73.15,75.21,4688689,0
2013-10-24,72,75.15,69.33,74.85,10535200,0
2013-10-25,75.3,77.57,74.96,76.98,3246300,0
2013-10-28,76.78,78.22,75.88,77.79,2266235,0
2013-10-29,77.85,82.35,77.51,82.26,3277400,0
2013-10-30,82.48,83,79.63,80.22,3153800,0
2013-10-31,81.5,84.64,81.2,82.715,3513290,0
2013-11-01,83.08,84.1,82.21,83.38,1793000,0
2013-11-04,84,88.41,83.42,88.22,3270800,0
2013-11-05,88.06,89.47,86.35,88.07,2781000,0
2013-11-06,88,88.68,86.1,86.61,1920200,0
2013-11-07,86.53,87,80.69,83.88,3475700,0
2013-11-08,84.09,85.9,83.17,84.48,1939800,0
2013-11-11,84.4,85.96,83.77,85.02,1754300,0
2013-11-12,84.94,85.22,83.64,84.9,1881000,0
2013-11-13,84.85,87.6,83.58,87.49,2465000,0
2013-11-14,87.62,89.18,87.16,89.18,2417427,0
2013-11-15,89.76,90.43,87.26,87.77,2300300,0
2013-11-18,87.64,89.21,86.52,87.42,1852404,0
2013-11-19,87.21,88.98,86.6,87.51,1376000,0
2013-11-20,87.92,88.55,86.74,87.13,914900,0
2013-11-21,87.27,88.37,87.02,87.27,1261700,0
2013-11-22,87.5,88.39,87.01,87.4,1082500,0
2013-11-25,87.88,88.47,86.07,86.61,1170800,0
2013-11-26,86.48,88.2,85.23,87.38,1703142,0
2013-11-27,87.38,88.94,87.29,88.31,740000,0
2013-11-29,88.69,89.455,88.23,88.32,430970,0
2013-12-02,88.25,89.57,86.9,87.54,1186000,0
2013-12-03,87.17,87.62,85.29,85.92,1430400,0
2013-12-04,85.32,86.84,84.52,85.13,1933000,0
2013-12-05,85.11,87.63,84.72,85.54,1472900,0
2013-12-06,86.76,87.97,84.67,85.61,1631794,0
2013-12-09,85.75,87,84.13,84.77,2298300,0
2013-12-10,84.82,85.9,84.52,84.98,1746751,0
2013-12-11,84.86,85.26,82.32,82.79,1764000,0
2013-12-12,82.84,83.91,82.13,82.6,2181200,0
2013-12-13,82.71,83.32,81.27,81.38,1596812,0
2013-12-16,82.05,83.2,81.54,81.89,1858900,0
2013-12-17,80.63,81.63,79.73,80.9,2356500,0
2013-12-18,80.9,81.6,78.67,81.41,3045900,0
2013-12-19,81.4,82.88,81.27,82.02,1413140,0
2013-12-20,82.44,83.7,81.63,83.13,6376012,0
2013-12-23,83.78,83.8,82.55,83.4,936946,0
2013-12-24,83.58,83.65,82.1,82.82,583818,0
2013-12-26,82.95,84.12,82.85,83.47,1369200,0
2013-12-27,83.82,83.89,81.45,81.64,892600,0
2013-12-30,81.46,81.98,80.76,81.67,801200,0
2013-12-31,81.84,82.89,81.38,82.83,814100,0
2014-01-02,82.48,82.5,79.4,80.48,1995592,0
2014-01-03,80.5,81.34,79.71,80.92,1284502,0
2014-01-06,80.82,81.09,79.35,80.38,1631000,0
2014-01-07,80.03,85.58,80.03,84.91,2535579,0
2014-01-08,84.76,85.63,84.28,85.15,1455402,0
2014-01-09,85.72,86.25,84.19,85.17,1389132,0
2014-01-10,85.4,86.8,85.15,86.8,2071500,0
2014-01-13,86.43,86.83,83.68,84.45,1885086,0
2014-01-14,82.87,84.68,82.36,84.31,1265500,0
2014-01-15,85.38,85.38,83.21,84.34,1197800,0
2014-01-16,84.26,84.87,83.27,84.76,1057200,0
2014-01-17,84.63,85.9,83.78,83.9,1364690,0
2014-01-21,84.66,85.16,81.26,81.5,1834600,0
2014-01-22,81.72,82.87,81.71,82.47,1898500,0
2014-01-23,82.07,82.15,80.74,81.34,1629500,0
2014-01-24,80.44,81.42,80.25,80.36,2305200,0
2014-01-27,80.34,80.79,77.05,77.91,2300700,0
2014-01-28,77.43,78.73,76.78,77.77,1719700,0
2014-01-29,77.07,78.1,76.22,76.67,1633500,0
2014-01-30,77.68,78.67,76.9,77.79,1198300,0
2014-01-31,76.17,78.13,75.56,77.19,1841090,0
2014-02-03,76.94,77.47,72.57,73.91,2128847,0
2014-02-04,74.11,76.6,73.7,76.37,2364905,0
2014-02-05,75.8,76.53,74.69,76.16,2018571,0
2014-02-06,76.22,77.34,75.08,77.14,2151548,0
2014-02-07,79.91,85.42,79.85,84.45,5213121,0
2014-02-10,84.05,84.76,82.37,84.05,2585647,0
2014-02-11,85.19,85.19,83.06,84.2,4642824,0
2014-02-12,87.97,93.13,87.6,90.27,9547597,0
2014-02-13,89.28,92.47,88.72,92.3,2880319,0
2014-02-14,91.94,92.29,90.94,91.25,2236412,0
2014-02-18,91.18,93.86,90.56,93.35,1989152,0
2014-02-19,92.87,95,92.84,93.76,1890828,0
2014-02-20,94.11,96.91,94.11,96.8,2303687,0
2014-02-21,96.85,97.97,96.215,96.92,1970488,0
2014-02-24,97,98.47,96.5,98.26,1307785,0
2014-02-25,98.58,102.7,97.82,101.04,2386261,0
2014-02-26,101.73,102.65,99.21,100.18,1879538,0
2014-02-27,100.19,100.8,99.55,99.72,1396225,0
2014-02-28,100.51,102.85,98.58,100.24,2071347,0
2014-03-03,98.81,100.7,98.191,100.55,1550358,0
2014-03-04,102.99,107.24,102.55,106.89,2652148,0
2014-03-05,106.74,107.78,105.85,107.3,2297297,0
2014-03-06,107.81,108.73,107.05,108.38,2442839,0
2014-03-07,109.02,109.46,106.53,108.06,2361453,0
2014-03-10,109.16,109.79,106.9,107.54,1478151,0
2014-03-11,107.96,107.96,104,104.73,1775016,0
2014-03-12,104.34,107.18,102.54,106.69,2186558,0
2014-03-13,107.28,107.77,102.11,103.21,1621858,0
2014-03-14,102.82,105.29,102.23,102.95,1621314,0
2014-03-17,104.81,106.9,104.46,104.53,1601982,0
2014-03-18,104.53,106.61,104.36,105.2,965487,0
2014-03-19,105.03,105.54,102.89,103.76,1338721,0
2014-03-20,103.68,105.25,102.59,103.36,1331528,0
2014-03-21,103.61,104.74,101.4,101.51,1865283,0
2014-03-24,102.15,102.67,96.05,97.58,2407313,0
2014-03-25,98.38,99.75,95.31,96.48,1677506,0
2014-03-26,97.04,97.04,92.41,92.71,2185800,0
2014-03-27,92.26,92.34,88.82,89.95,3591752,0
2014-03-28,89.64,92.14,89.08,90.05,2143704,0
2014-03-31,90.56,92.19,90.07,90.59,1645826,0
2014-04-01,91.23,95.78,90.75,95.55,2617646,0
2014-04-02,95.4,96.33,94.02,95.16,1681142,0
2014-04-03,95.26,96.18,90.82,91.3,1874052,0
2014-04-04,92.04,92.48,83.76,85.69,5284454,0
2014-04-07,85.22,85.49,80.59,83.36,4267120,0
2014-04-08,83.47,87.74,82.79,86.07,3630140,0
2014-04-09,86.18,88.61,85.13,88.11,2471797,0
2014-04-10,87.7,87.96,81.78,81.9,2853636,0
2014-04-11,80.27,82.91,77.68,78.99,3103014,0
2014-04-14,80.17,80.76,78.03,79.77,2133465,0
2014-04-15,80.47,84.08,80.04,83.3,3754278,0
2014-04-16,84.03,86.94,83.39,84.8,2340561,0
2014-04-17,84.31,86.64,83.68,85.68,2320247,0
2014-04-21,85.83,85.91,84.04,84.8,1240972,0
2014-04-22,85.11,87.3,85.01,85.77,1390858,0
2014-04-23,85.93,86.05,82.96,83.28,1322755,0
2014-04-24,84.37,84.46,81.38,83.48,2129355,0
2014-04-25,82.6,83,77.12,77.39,3627698,0
2014-04-28,78.34,80.56,75.13,77.28,4101261,0
2014-04-29,78.47,81.58,77.19,80.83,2930926,0
2014-04-30,80.11,81.34,78.91,80.74,2291573,0
2014-05-01,81.51,84.88,81.5,83.5,2373358,0
2014-05-02,83.5,85.57,82.21,82.6,2030217,0
2014-05-05,82.02,84.87,81.4,84.71,2783283,0
2014-05-06,85.7,85.93,80.42,81.37,5600911,0
2014-05-07,83.95,86.16,80.16,83.99,7148116,0
2014-05-08,82.26,85.94,81.62,83.22,3343170,0
2014-05-09,82.71,84.88,82.67,84.58,1872706,0
2014-05-12,85.4,90.71,85.07,89.51,4326707,0
2014-05-13,89.34,89.51,85.93,86.09,2402430,0
2014-05-14,86.12,86.96,84.07,84.19,2058442,0
2014-05-15,84.08,84.17,81.43,83.61,2521620,0
2014-05-16,83.45,83.74,80.27,82.16,3007236,0
2014-05-19,82.15,86.6,81.9,86.41,2177751,0
2014-05-20,86.05,88.59,85.14,85.87,2959542,0
2014-05-21,86.52,88.35,85.4,88.16,1659202,0
2014-05-22,88.39,91.34,87.17,91.01,2366258,0
2014-05-23,91.13,94.93,90.1,94.42,2532044,0
2014-05-27,94.81,96.75,94.17,95.42,1982234,0
2014-05-28,95.04,95.999,94.2,95.19,1563893,0
2014-05-29,95.89,98.36,95.55,98.2,1770199,0
2014-05-30,98.39,98.62,96.38,97.17,1884009,0
2014-06-02,99.97,100,97.26,97.77,1675007,0
2014-06-03,97.68,98.31,95.82,98,1620032,0
2014-06-04,97.65,99.59,96.27,99.35,1464031,0
2014-06-05,99.35,103.32,98.77,103.03,3390179,0
2014-06-06,103.14,104.47,102.1,104.05,2085939,0
2014-06-09,104.05,104.2,103.07,103.7,1890570,0
2014-06-10,103.82,104.56,102.22,102.68,1416100,0
2014-06-11,102.43,104.12,101.38,103.52,1376411,0
2014-06-12,104.08,104.25,101.14,101.72,1760340,0
2014-06-13,103.19,103.93,100.76,101.98,2106194,0
2014-06-16,102,104.11,101.27,103.97,1595928,0
2014-06-17,104.19,106.5,104.05,104.57,1620658,0
2014-06-18,104.68,105.39,103.03,105.24,1215962,0
2014-06-19,105.24,106,101.75,102.98,1236951,0
2014-06-20,103.31,104.61,102.5,103.53,2072833,0
2014-06-23,103.66,104.31,102.17,103.87,1225250,0
2014-06-24,103.53,107.43,103.21,104.68,2149069,0
2014-06-25,104.5,108.63,104.03,108.5,1605398,0
2014-06-26,108.2,108.88,106.6,107.87,1680075,0
2014-06-27,107.66,110.4,107.02,110.21,1586325,0
2014-06-30,110.01,111.24,108.02,108.66,1771433,0
2014-07-01,109.13,109.79,107.9,109.01,1702715,0
2014-07-02,109,110.22,107.69,108.12,880800,0
2014-07-03,108.92,109.48,107.76,109.18,952222,0
2014-07-07,109.08,109.14,107.24,107.41,1056318,0
2014-07-08,107.64,107.64,100.61,101.45,2826051,0
2014-07-09,102.01,103.59,101.47,103.52,1921015,0
2014-07-10,100.88,104.36,100.44,103.35,1357475,0
2014-07-11,103.64,105.34,103.34,104.78,916541,0
2014-07-14,103.99,104.21,101.55,104.05,2519990,0
2014-07-15,104.34,104.49,101.78,102.68,1234066,0
2014-07-16,103.32,104.76,101.5,101.96,1201441,0
2014-07-17,101.25,103.74,100.76,101.15,1519823,0
2014-07-18,102.05,104.31,101.58,104.17,1117997,0
2014-07-21,103.57,104.11,101.46,103.14,1222995,0
2014-07-22,104.38,105.33,103.17,104.17,1483796,0
2014-07-23,103.65,107.67,103.65,107.36,3956108,0
2014-07-24,97,102.99,95.26,101.79,10670084,0
2014-07-25,101.81,102.86,98.11,99.88,2506678,0
2014-07-28,100.14,100.8,98.8,99.3,1644441,0
2014-07-29,99.46,100.11,98.87,99.21,1305557,0
2014-07-30,99.98,100.44,98.89,100.02,1221228,0
2014-07-31,98.94,98.94,94.17,94.84,2466693,0
2014-08-01,94.49,95.25,91.78,93.87,2416853,0
2014-08-04,94.16,95.75,93.88,94.79,1527688,0
2014-08-05,94.32,95.4,93.35,94.07,1226432,0
2014-08-06,93.44,95.61,93.27,94.03,909346,0
2014-08-07,94.45,96.64,94.05,94.45,1144225,0
2014-08-08,94.92,95.49,93.74,95.29,875885,0
2014-08-11,95.62,96.31,94.34,95.63,1061930,0
2014-08-12,95.79,96.74,93.87,94.75,1053708,0
2014-08-13,95.59,97.63,94.92,96.84,1146870,0
2014-08-14,96.84,97.35,96.04,96.97,850456,0
2014-08-15,98.25,98.5,95.78,97.1,1355357,0
2014-08-18,97.56,98.5,97.26,97.96,743591,0
2014-08-19,98,98.39,96.13,97.37,1066270,0
2014-08-20,97.46,98.39,96.54,98.15,1109526,0
2014-08-21,98.02,98.15,96.95,97.9,861588,0
2014-08-22,98.27,103.1,97.05,101.99,2019479,0
2014-08-25,102.53,104.19,102.08,103.79,1981196,0
2014-08-26,104.33,105.22,103.56,104.51,1116709,0
2014-08-27,104.07,104.44,101.55,101.78,1152990,0
2014-08-28,101.15,101.25,98.25,99.37,2183111,0
2014-08-29,99.71,100.78,98.71,99.09,1154549,0
2014-09-02,99.86,99.96,98.45,99.44,1425235,0
2014-09-03,100.14,100.23,98.05,98.28,982694,0
2014-09-04,98.14,99.04,97.5,98.29,1468027,0
2014-09-05,99.4,99.5,97.82,98.26,1701278,0
2014-09-08,98.11,99.42,97.95,99.23,1737909,0
2014-09-09,99,100,96.35,96.37,2856011,0
2014-09-10,96.53,98.47,95.43,98.03,2491314,0
2014-09-11,97.32,98.63,97.15,98.5,1312372,0
2014-09-12,98.09,99.35,97.46,99.32,1671513,0
2014-09-15,99.23,99.75,94.33,95.22,1890457,0
2014-09-16,94.55,96.62,93.9,95.8,1397126,0
2014-09-17,96.02,96.63,94.825,96.01,1356536,0
2014-09-18,96.38,99.15,96.29,97.95,1507792,0
2014-09-19,98.29,99.57,97.41,98.37,1514328,0
2014-09-22,97.82,98,92.82,94.29,2893542,0
2014-09-23,93.96,94.59,92.25,92.95,1793846,0
2014-09-24,92.89,94.75,91.52,94.33,1707230,0
2014-09-25,94.23,94.6,91.07,91.19,1781514,0
2014-09-26,91.51,92.51,90.85,92.15,1420777,0
2014-09-29,91.22,91.88,90.65,90.8,1223610,0
2014-09-30,90.92,92.3,89.1,91.42,1876176,0
2014-10-01,91.01,91.08,88.91,89.49,2138525,0
2014-10-02,89,89.94,86.64,88.39,2714919,0
2014-10-03,89.31,90.05,88.62,88.63,3119272,0
2014-10-06,89.23,90.94,88.66,88.92,2890122,0
2014-10-07,88.36,89.18,86.95,86.96,3042931,0
2014-10-08,87.03,89.2,85.82,88.54,2137674,0
2014-10-09,88.75,88.86,84.97,85.91,2456594,0
2014-10-10,85.35,85.95,82.47,82.59,2249297,0
2014-10-13,82.31,83.4,79.2,79.64,4664863,0
2014-10-14,80.06,81.15,77.47,78.97,3001371,0
2014-10-15,77.03,79.04,75.34,78.89,3103937,0
2014-10-16,76.7,79.98,76.24,79.52,1952951,0
2014-10-17,80.82,81.46,80.5,81.05,1818492,0
2014-10-20,81.66,84.04,80.76,83.54,1832542,0
2014-10-21,84.94,88.35,84.51,88.085,2858443,0
2014-10-22,88.1,88.49,85.89,85.92,1426904,0
2014-10-23,86.67,88.76,85.6,87.63,1365525,0
2014-10-24,87.26,88.41,86.63,88.25,880882,0
2014-10-27,87.54,88.22,86.33,86.93,990678,0
2014-10-28,87.09,88.83,87,88.82,1015951,0
2014-10-29,88.6,88.63,86.77,87.38,1276923,0
2014-10-30,86.74,88.06,85.27,86.31,1535831,0
2014-10-31,88.51,89.67,87.31,88.66,1950783,0
2014-11-03,89,89.35,85,85.21,2787357,0
2014-11-04,83.66,84.97,82.62,83.79,4884047,0
2014-11-05,73.69,74.49,71.05,71.95,14039684,0
2014-11-06,72.3,74.49,72.2,74,3842483,0
2014-11-07,74.17,74.37,72.8,73.65,1815430,0
2014-11-10,73.72,74.14,72.42,72.89,2006179,0
2014-11-11,72.81,73.26,68.88,69.99,4839202,0
2014-11-12,69.98,70.74,69.35,70.38,2515293,0
2014-11-13,70.6,71.69,68.44,69.02,2692851,0
2014-11-14,69.14,69.98,67.14,69.91,3302482,0
2014-11-17,69.65,70.18,68.28,68.53,1981805,0
2014-11-18,68.31,70.48,68.31,70.21,3015772,0
2014-11-19,70.21,71.41,69.5,71.4,2793625,0
2014-11-20,71.43,72.28,70.76,71.45,2404878,0
2014-11-21,72.51,72.51,71.11,71.31,1867845,0
2014-11-24,71.85,72.18,70.87,71.815,1583897,0
2014-11-25,71.86,72.02,70.65,71.86,1540679,0
2014-11-26,71.86,72.97,71.54,72.77,1634757,0
2014-11-28,73.01,74.29,72.83,73.65,1316015,0
2014-12-01,73.5,73.7,70.59,71.05,2254930,0
2014-12-02,72.16,76.97,71.75,76.68,5316990,0
2014-12-03,75.62,76.86,75.31,75.73,3306612,0
2014-12-04,75.75,77.94,75.21,77.22,2893552,0
2014-12-05,77.58,77.86,76.87,77.14,2071150,0
2014-12-08,76.98,76.98,73.59,74,2945244,0
2014-12-09,73.19,74.37,72.54,74.06,2279162,0
2014-12-10,74.02,74.64,72.15,72.44,2002529,0
2014-12-11,73,74.37,72.5,72.8,1923552,0
2014-12-12,72.07,73.6,71.58,72.38,1458949,0
2014-12-15,73.2,73.69,71.91,72.19,1408452,0
2014-12-16,71.86,72.74,71.145,71.21,1787130,0
2014-12-17,71.38,72.63,71,72.53,1959996,0
2014-12-18,73.08,75.09,73.07,75.07,1843522,0
2014-12-19,75.3,75.93,74.84,75.65,2788308,0
2014-12-22,75.75,76.9,75.73,76.87,1733216,0
2014-12-23,77.1,77.409,75.61,75.89,2452159,0
2014-12-24,76.05,76.47,75.93,76.14,373031,0
2014-12-26,76.52,77.19,76.16,76.91,634592,0
2014-12-29,76.64,76.64,75.43,75.76,1365836,0
2014-12-30,75.29,76.37,75,75.49,1223323,0
2014-12-31,75.97,76,74.5,74.66,2063936,0
2015-01-02,75.57,76.12,73.68,74.59,1374583,0
2015-01-05,74.36,74.49,72.41,72.73,1994694,0
2015-01-06,72.67,73,68.84,70.01,2762999,0
2015-01-07,70.84,71.3,70.43,70.84,2017402,0
2015-01-08,69.4,73.56,69.36,73.26,1985376,0
2015-01-09,73.68,74.83,73.09,74.53,2140659,0
2015-01-12,74.7,74.982,70.81,71.45,2081089,0
2015-01-13,72.12,73.61,70.71,71.47,1521721,0
2015-01-14,70.81,71.23,68.27,69.73,2023729,0
2015-01-15,70,70.36,66.26,66.39,2220621,0
2015-01-16,66.17,68.28,66.04,68.18,1997598,0
2015-01-20,68.595,69.43,67.48,69.24,1725907,0
2015-01-21,69,69.95,68.72,69.35,1512953,0
2015-01-22,69.87,71.29,68.64,71.12,2227216,0
2015-01-23,70.71,71.53,69.67,69.77,2121090,0
2015-01-26,69.75,70.01,69.07,69.32,1799927,0
2015-01-27,68.46,70.57,67.74,69.1,1674538,0
2015-01-28,69.47,69.99,67.85,67.93,1186802,0
2015-01-29,67.98,68.445,66.48,68,1488174,0
2015-01-30,67.39,68.12,66.27,67.01,1753957,0
2015-02-02,67.27,67.83,66.18,67.7,1257732,0
2015-02-03,69,70.97,68.57,70.81,2040623,0
2015-02-04,70.62,71.76,70.42,71.18,1724713,0
2015-02-05,71.32,71.59,70.53,70.58,1247068,0
2015-02-06,70,70.25,67.79,68.58,2854661,0
2015-02-09,68.15,69.22,68.09,68.47,3818002,0
2015-02-10,69.1,70.23,68.4,69.98,3410204,0
2015-02-11,69.75,70.17,66.62,67.27,6300452,0
2015-02-12,77.11,84.7,77,82.4,12738109,0
2015-02-13,81.74,84.87,80.52,84.81,4572215,0
2015-02-17,84.84,84.88,83.88,84.26,3028991,0
2015-02-18,84.33,85.64,84.08,85.58,3931771,0
2015-02-19,85.92,89.11,85.82,88.66,4075279,0
2015-02-20,88.54,88.93,87.31,88.78,2957785,0
2015-02-23,88.8,89.69,87.37,88.87,2578259,0
2015-02-24,88.46,89.15,87.97,88.5,1819472,0
2015-02-25,88.4,89.5,88.12,89.17,2397173,0
2015-02-26,89.18,90.3,89.17,89.86,2583726,0
2015-02-27,90.04,90.4,88.93,89.25,1800284,0
2015-03-02,89.29,91.25,89.13,91.21,1648400,0
2015-03-03,91,91.47,87.86,90.47,4202500,0
2015-03-04,90.45,90.53,87.99,89.24,1963900,0
2015-03-05,89.36,89.49,87.11,87.98,2429500,0
2015-03-06,87.35,87.98,84.93,85.7,2622500,0
2015-03-09,85.7,86.42,84.98,86.01,1476900,0
2015-03-10,84.83,85.23,83.5,84.17,1542700,0
2015-03-11,84.2,84.4,83.15,83.22,1393500,0
2015-03-12,83.4,84.66,83.23,84.15,1377000,0
2015-03-13,83.86,84.27,82,82.52,1353800,0
2015-03-16,83.03,83.57,82.4,83.17,1196100,0
2015-03-17,82.78,83.7,82.33,83.39,1174800,0
2015-03-18,83.09,84.58,82.73,84.31,1676900,0
2015-03-19,84.53,84.96,83.28,83.8,1575000,0
2015-03-20,84.58,86.53,84.04,86.35,3192100,0
2015-03-23,86.61,87.2,86.35,86.51,1864900,0
2015-03-24,86.5,86.5,85.35,85.38,1537900,0
2015-03-25,85.48,85.55,84.02,84.18,2343100,0
2015-03-26,83.76,84.25,82.97,83.62,1378600,0
2015-03-27,83.38,84.15,83.17,83.79,897600,0
2015-03-30,84.31,84.6,83.46,83.61,1096700,0
2015-03-31,83.41,84.18,83.17,83.17,1257318,0
2015-04-01,83.38,83.51,81.58,82.34,1548800,0
2015-04-02,82.48,83.32,82.05,82.5,1159200,0
2015-04-06,80.61,83.86,80.55,83.4,2780000,0
2015-04-07,83.46,83.8,82.8,82.83,952302,0
2015-04-08,83.01,83.96,82.66,83.05,1128600,0
2015-04-09,83.33,83.8,81.99,83.18,1805338,0
2015-04-10,83.12,83.3,82.51,82.93,1084600,0
2015-04-13,83.19,84.45,83,83.52,833200,0
2015-04-14,83.53,83.84,82.05,83.27,1009000,0
2015-04-15,83.3,83.8,82.38,83.09,1062445,0
2015-04-16,83.34,84.62,82.53,82.6,928432,0
2015-04-17,82,82.55,79.88,80.71,2163400,0
2015-04-20,81.06,81.5,80.71,80.97,1416752,0
2015-04-21,81.2,81.4,80.71,81.28,1284603,0
2015-04-22,81.53,82.87,80.84,82.715,1245000,0
2015-04-23,82.34,83.34,82.02,82.79,900100,0
2015-04-24,83.2,83.56,81.41,81.57,1029300,0
2015-04-27,81.91,83.77,81.45,81.69,912500,0
2015-04-28,81.55,82.38,80.96,81.56,1637600,0
2015-04-29,81.26,82.85,81.18,81.7,1653900,0
2015-04-30,81.54,81.68,79.83,80.49,1649200,0
2015-05-01,81.89,83,79.82,80.82,1815500,0
2015-05-04,81.33,81.33,79.8,79.91,1998800,0
2015-05-05,78.47,79.82,77.33,77.72,3296400,0
2015-05-06,78.14,78.46,76.28,76.8,4449707,0
2015-05-07,78.18,80.72,75.65,78.47,6611638,0
2015-05-08,79.4,82.25,79.03,81.93,2644600,0
2015-05-11,82.01,82.82,81.11,81.63,1720400,0
2015-05-12,81.2,81.77,80.65,80.82,1515233,0
2015-05-13,80.78,81.51,80.74,81.15,1189900,0
2015-05-14,81.44,82.25,80.93,82.16,1203200,0
2015-05-15,82.18,82.61,81.3,81.83,891927,0
2015-05-18,81.86,82.36,81.34,81.49,1840405,0
2015-05-19,81.75,82.51,80.29,80.65,1305000,0
2015-05-20,80.78,80.93,79,79.77,1790000,0
2015-05-21,79.79,80.19,79.03,79.3,1401100,0
2015-05-22,79.66,80.37,79.66,80.27,1301700,0
2015-05-26,80.11,80.57,77.69,77.77,1802054,0
2015-05-27,77.88,78.63,77.78,78.5,1251600,0
2015-05-28,78.26,78.54,76.79,76.8,1066133,0
2015-05-29,76.71,76.77,75.62,76.26,2177300,0
2015-06-01,76.24,76.94,75.7,76.51,1431460,0
2015-06-02,76.07,77.06,75.762,76.32,982286,0
2015-06-03,76.16,76.22,74.76,75.07,1828900,0
2015-06-04,74.68,75.15,74.14,75.12,1741800,0
2015-06-05,74.96,76.51,74.7,76.41,1640400,0
2015-06-08,76.29,76.49,75.42,75.49,1894100,0
2015-06-09,75.35,75.73,74.8,75.21,810427,0
2015-06-10,75.63,76.98,75.63,76.475,1167588,0
2015-06-11,76.64,77.09,75.92,76.26,1287746,0
2015-06-12,75.86,76.29,75.48,76.1,930800,0
2015-06-15,75.51,76,74.76,75.83,1195900,0
2015-06-16,75.56,76.78,75.56,76.45,962100,0
2015-06-17,76.62,88.79,75.89,87.65,15024600,0
2015-06-18,85.77,91.42,85.65,90.67,8555800,0
2015-06-19,90.69,91.28,89.56,90.94,3659100,0
2015-06-22,91.15,92,90.11,90.74,1704600,0
2015-06-23,90.73,90.81,89.41,90.24,1623654,0
2015-06-24,89.93,90.14,88.42,88.98,1319600,0
2015-06-25,88.95,89.15,87.96,88.16,902600,0
2015-06-26,88.53,88.91,87.97,88.84,1160900,0
2015-06-29,87.66,88.5,85.55,85.77,1225700,0
2015-06-30,86.95,87.61,86.02,87.14,1273076,0
2015-07-01,88,88.78,86.53,86.9,958200,0
2015-07-02,87.01,87.67,86.21,86.87,1028300,0
2015-07-06,86.47,86.99,85.9,86.89,1150400,0
2015-07-07,87.03,87.19,84.88,86.83,1214400,0
2015-07-08,85.6,86.73,85.15,85.58,1030200,0
2015-07-09,86.53,87.47,85.96,85.96,990000,0
2015-07-10,87.17,88.57,86.56,88.44,1029100,0
2015-07-13,89.36,90.73,89.05,90.3,1319800,0
2015-07-14,89.97,91.13,89.41,89.68,1377766,0
2015-07-15,89.41,90.96,89.03,90.38,1040274,0
2015-07-16,90.62,91.81,89.98,91.11,1063400,0
2015-07-17,91.3,92.75,90.87,92.18,1305700,0
2015-07-20,92.68,92.8,91.23,91.99,1284600,0
2015-07-21,92.31,92.71,90.06,92.55,1801500,0
2015-07-22,92.59,93.7,91.58,91.75,1600200,0
2015-07-23,92.19,94,91.8,93.37,4130300,0
2015-07-24,84.54,86.36,80.39,80.86,7178500,0
2015-07-27,80.35,82.47,78.93,80.6,3158800,0
2015-07-28,80.85,80.85,79.17,79.34,2622000,0
2015-07-29,78.84,80.1,78.78,79.71,1833500,0
2015-07-30,79.6,79.64,77.75,78.69,2395300,0
2015-07-31,78.79,79.42,77.32,79.38,2082400,0
2015-08-03,79.39,80.05,78.23,78.85,1440735,0
2015-08-04,78.64,79.28,78.04,78.4,1218400,0
2015-08-05,79.68,80.24,77.92,77.96,1965200,0
2015-08-06,77.95,78.12,74.78,76.12,2371670,0
2015-08-07,76.24,76.41,73.85,74.32,1938400,0
2015-08-10,75.2,75.7,73.87,75.31,1701600,0
2015-08-11,74.55,75.05,73.83,74.67,1886776,0
2015-08-12,73.54,73.85,71.53,73.5,2237600,0
2015-08-13,73.27,73.88,71.3,71.7,2278800,0
2015-08-14,71.84,72.91,71.55,72.49,1123500,0
2015-08-17,72.3,73.57,71.07,73.5,1133000,0
2015-08-18,73.47,73.47,71.91,72.26,1337400,0
2015-08-19,71.87,72.18,71.14,71.75,1552500,0
2015-08-20,70.79,71.75,70.21,70.38,1995200,0
2015-08-21,69.79,71.12,69.01,69.51,2571900,0
2015-08-24,65.62,69.06,62.5,66.27,2717621,0
2015-08-25,68.65,69.8,66.25,66.54,2429900,0
2015-08-26,67.83,68.72,65.79,68.38,3287900,0
2015-08-27,69.23,70.76,68.66,70.34,1596800,0
2015-08-28,69.72,70.88,69.2,70.6,1230400,0
2015-08-31,70.11,70.84,69.52,69.9,1302900,0
2015-09-01,68.16,69.53,67.89,68.19,1942400,0
2015-09-02,69.34,69.96,68.45,69.73,1031100,0
2015-09-03,69.86,71.16,69.16,69.47,2235300,0
2015-09-04,68.6,68.74,67.12,67.21,1576700,0
2015-09-08,67.5,68.09,67.36,67.6,2224600,0
2015-09-09,68.32,68.53,66.75,66.92,1516400,0
2015-09-10,66.63,68.4,66.34,67.49,1908136,0
2015-09-11,67.36,67.86,65.62,66.92,1881600,0
2015-09-14,67.16,68.34,66.4,67.79,1270000,0
2015-09-15,67.41,70.34,66.27,70.06,2392600,0
2015-09-16,70.36,70.74,69.23,69.9,2070500,0
2015-09-17,69.85,70.49,69.1,69.89,2393022,0
2015-09-18,69.21,70.1,68.4,68.64,1917800,0
2015-09-21,68.87,69.3,67.99,68.38,883600,0
2015-09-22,67.73,68.38,66.53,67.2,1277200,0
2015-09-23,67.08,67.72,65.66,65.69,1114400,0
2015-09-24,65.1,65.7,64.37,65.46,1480102,0
2015-09-25,65.74,66.49,64.34,64.89,1299800,0
2015-09-28,64.7,65.3,62.79,62.88,1541721,0
2015-09-29,62.97,63.96,62.24,63.42,1181400,0
2015-09-30,64.01,64.32,62.62,63.02,1568300,0
2015-10-01,63.24,64.34,63,64.13,1641600,0
2015-10-02,63.23,66.36,63.07,66.36,1273800,0
2015-10-05,67.3,67.78,66.81,67.24,1224512,0
2015-10-06,67.2,68.16,66.76,66.84,1515100,0
2015-10-07,67.19,68.43,66.14,67.73,955900,0
2015-10-08,67.4,69.65,67.4,69.58,1063300,0
2015-10-09,69.34,69.38,67.57,67.98,1489500,0
2015-10-12,68.01,68.5,66.71,67.48,779228,0
2015-10-13,67.13,68.3,66.43,66.69,819600,0
2015-10-14,81.98,84.5,78.2,83.72,19927600,0
2015-10-15,83.21,83.55,79.82,83.36,4997500,0
2015-10-16,83.7,83.72,81.09,83.2,2537900,0
2015-10-19,83.39,85.16,82.53,84.14,2316500,0
2015-10-20,84.3,85.08,83.44,84.25,1274313,0
2015-10-21,84.8,84.8,82,82.17,1361900,0
2015-10-22,82.4,83.71,81.47,83.56,1855800,0
2015-10-23,85.07,85.15,82.3,82.9,2507100,0
2015-10-26,82.95,84.07,82.53,83.65,1451700,0
2015-10-27,81.99,82.46,80.74,81.76,1395400,0
2015-10-28,81.77,82.35,80.87,81.3,1611800,0
2015-10-29,81.26,82.02,80.74,80.93,1780900,0
2015-10-30,81.27,84.7,80.76,83.78,2182100,0
2015-11-02,83.67,83.72,82.27,83.16,1612202,0
2015-11-03,83.31,84.04,82.05,82.25,2209200,0
2015-11-04,81.81,83.2,81.63,82.62,1475058,0
2015-11-05,83.95,84.56,82.76,83.11,3309400,0
2015-11-06,74.49,77.97,73.57,77.42,8422600,0
2015-11-09,76.44,77.65,74.815,77.12,3653954,0
2015-11-10,76.92,78.53,76.79,78.35,2298300,0
2015-11-11,78.97,81.13,78.14,79.74,2205000,0
2015-11-12,79.16,80.52,78.64,79.15,1643900,0
2015-11-13,78.61,79.15,76.8,77.95,2046400,0
2015-11-16,77.5,78.56,75.78,78.55,1883700,0
2015-11-17,78.37,79.61,77.42,78.12,1517200,0
2015-11-18,78.87,83.77,78.81,83.68,3233900,0
2015-11-19,83.55,85.22,83.06,84.55,2519400,0
2015-11-20,85.01,85.87,84.09,84.98,2166200,0
2015-11-23,84.92,86.19,84.33,84.8,2009400,0
2015-11-24,83.93,83.93,81.88,82.98,2141500,0
2015-11-25,82.9,83.17,82.27,82.77,858800,0
2015-11-27,82.8,83.35,82.31,82.79,558500,0
2015-11-30,82.81,82.98,81.77,82.37,1284800,0
2015-12-01,82.85,83.44,82.479,82.93,981318,0
2015-12-02,82.56,83.32,82.24,82.92,1121359,0
2015-12-03,82.74,84.91,82.581,83.14,2117356,0
2015-12-04,83.06,84.71,82.33,84.37,1712600,0
2015-12-07,83.99,84.48,82.37,83.07,1606900,0
2015-12-08,82.54,83.84,81.89,83.2,881003,0
2015-12-09,82.75,84.17,82.14,82.41,971400,0
2015-12-10,83.84,84.14,82.65,83.52,1219200,0
2015-12-11,82.39,83.47,82,82.48,941300,0
2015-12-14,82.39,84.19,82.05,83.8,1445424,0
2015-12-15,84.27,87.08,83.84,85.91,1599600,0
2015-12-16,86.68,87.5,84.61,86.88,1533300,0
2015-12-17,87.17,87.26,85.21,85.38,1095400,0
2015-12-18,84.94,85.74,83.84,84.35,2336400,0
2015-12-21,85,85.79,83.18,84.12,878000,0
2015-12-22,84.48,84.65,83.02,84.4,670910,0
2015-12-23,84.78,85.15,83.66,84.88,1155500,0
2015-12-24,85.09,85.93,84.605,85.45,822998,0
2015-12-28,84.98,85.46,84.17,85.2,1386116,0
2015-12-29,86,86.93,85.45,86.51,582913,0
2015-12-30,86.39,86.83,85.9403,86.15,411017,0
2015-12-31,85.87,86.584,85.2,85.25,458581,0
2016-01-04,83.64,83.76,82.02,82.98,1418243,0
2016-01-05,83.39,83.97,80.95,81.93,1228546,0
2016-01-06,81.34,81.74,79.23,80.1,2208025,0
2016-01-07,78.33,78.94,76.81,77.69,1645289,0
2016-01-08,77.77,78.6,75.92,76.18,1189358,0
2016-01-11,76.66,77.31,75.6,76.95,1357389,0
2016-01-12,77.18,78.8,76.34,77.36,978520,0
2016-01-13,77.48,78,71.58,72.94,2308929,0
2016-01-14,73.21,73.36,69.27,71.92,2533687,0
2016-01-15,69.77,70.69,68.88,70.63,2444404,0
2016-01-19,71.34,72.34,70.07,71.19,2509900,0
2016-01-20,70.03,70.9,65.78,69.26,2037092,0
2016-01-21,69.29,72.46,68.17,69.51,1310487,0
2016-01-22,70.68,72.45,69.77,70.65,827840,0
2016-01-25,70.76,71.01,69.23,69.49,532737,0
2016-01-26,69.92,70.44,67.44,69.69,2200403,0
2016-01-27,65.8112,69.14,65.42,67.54,2827747,0
2016-01-28,67.29,68.1,65,67.32,2332608,0
2016-01-29,67.31,68.12,66.37,66.7,2080931,0
2016-02-01,66.52,67.64,65.8,67.19,1511823,0
2016-02-02,66.47,66.84,62.1,63,2580307,0
2016-02-03,63.7,64.26,60.88,62.77,1670139,0
2016-02-04,62.89,64.52,62.31,63.81,1473314,0
2016-02-05,63.27,63.575,57.2901,58.37,4518303,0
2016-02-08,57.01,57.84,55.285,55.88,3805622,0
2016-02-09,55.32,57.17,53.51,54.09,2080603,0
2016-02-10,54.9,55.99,53.48,54.35,4201346,0
2016-02-11,60.92,64.75,59.49,61.07,8493952,0
2016-02-12,61,61.07,57.85,59.9,3746178,0
2016-02-16,60.39,63.47,59.95,63.32,2599781,0
2016-02-17,65.02,67,64.07,65.35,2930754,0
2016-02-18,65.41,65.99,62.39,63.07,2082850,0
2016-02-19,62.7,63.77,61.38,63.42,1457257,0
2016-02-22,61.8,63.51,61.37,63.11,1742482,0
2016-02-23,63,63.21,60.385,60.7,2222888,0
2016-02-24,60,61.155,58.53,60.66,2131603,0
2016-02-25,60.83,62.07,59.76,62.05,1016485,0
2016-02-26,62.19,62.95,61.68,62.38,1572841,0
2016-02-29,62.28,63.3,61.81,62.6,1811605,0
2016-03-01,63.21,66.39,62.73,66.1,2454573,0
2016-03-02,66.07,66.425,64.53,65.32,1499646,0
2016-03-03,65.05,66.62,64.45,65.57,1304897,0
2016-03-04,65.85,65.91,64.22,65.1,1299054,0
2016-03-07,65.04,66.23,63.7,65.5,1606479,0
2016-03-08,65.11,65.95,62.49,62.57,1684967,0
2016-03-09,62.65,63.61,60.02,60.98,2327221,0
2016-03-10,61.45,61.86,59.33,61.02,2228965,0
2016-03-11,61.81,63.75,61.38,63.7,1352129,0
2016-03-14,63.08,68.28,63.0501,66.54,5466989,0
2016-03-15,66.43,66.97,65.55,66.8,2353624,0
2016-03-16,66.82,67.74,66.0101,67.48,1869483,0
2016-03-17,67.22,68.218,65.25,65.31,2083904,0
2016-03-18,65.25,65.27,63.45,64.31,4861334,0
2016-03-21,64.4,65.79,64.36,65.71,1519147,0
2016-03-22,64,65.08,63.65,64.04,2060248,0
2016-03-23,64.16,64.3396,61.5075,61.74,2097281,0
2016-03-24,61.72,62.44,60.5,62.23,1683395,0
2016-03-28,62.61,63.14,61.53,62.51,1121619,0
2016-03-29,62.79,65.91,62.02,65.58,2125619,0
2016-03-30,65.93,68.07,65.83,66.58,1881281,0
2016-03-31,66,66.845,65.33,66.5,1372210,0
2016-04-01,66.05,67.39,65.1,67.23,1407010,0
2016-04-04,67.44,67.5,64.93,65.09,925352,0
2016-04-05,64.09,64.79,63.09,63.96,1543413,0
2016-04-06,64.39,65.76,63.85,65.53,943670,0
2016-04-07,65.23,65.5077,62.58,63.35,1934952,0
2016-04-08,64.07,64.58,61.7,62.24,2004962,0
2016-04-11,62.48,62.86,60.55,60.59,1779033,0
2016-04-12,60.56,61.49,60.2,61.44,1483348,0
2016-04-13,61.96,63.86,61.8,63.79,1942151,0
2016-04-14,63.85,64.27,63.032,63.51,885434,0
2016-04-15,63.6,63.77,62.29,63,1185900,0
2016-04-18,63.06,65.64,62.69,65.44,1662461,0
2016-04-19,65.88,65.88,63.9863,64.54,1727583,0
2016-04-20,64.7,64.84,63.64,64.39,965408,0
2016-04-21,64.65,65,63.39,63.81,975758,0
2016-04-22,63.47,64.55,62.97,63.34,1202397,0
2016-04-25,63.17,63.47,62,62.55,939542,0
2016-04-26,62.53,63.5923,62.02,62.5,1073563,0
2016-04-27,62.5,63.74,61.96,63.69,1354371,0
2016-04-28,64.12,65,63.44,63.6,2573985,0
2016-04-29,64,64.98,62.38,64.59,1376992,0
2016-05-02,64.42,65.24,63.9,64.89,1604815,0
2016-05-03,64.27,65.99,63.19,65.83,3396976,0
2016-05-04,64.28,64.82,62.67,63.13,3953918,0
2016-05-05,61,65.8,60.56,62.04,6767723,0
2016-05-06,61.6,62.09,59.64,62.07,2772219,0
2016-05-09,62.38,64.95,62.15,63.09,3081738,0
2016-05-10,63.57,66.89,63.56,66.1,3214037,0
2016-05-11,66.21,66.4,65.22,65.67,1951119,0
2016-05-12,66.05,66.05,63.16,63.78,2220911,0
2016-05-13,63.71,64.91,63.67,64.46,1706685,0
2016-05-16,64.51,65.25,64.24,64.9,1018932,0
2016-05-17,64.95,66.8,64.91,65.79,2462594,0
2016-05-18,65.28,65.65,63.41,64.17,1767780,0
2016-05-19,64.07,64.53,62.57,63.25,1393535,0
2016-05-20,63.54,65.19,63.41,64.53,1538354,0
2016-05-23,64.81,68.43,64.53,66.87,3066372,0
2016-05-24,66.92,67.83,66.02,66.07,1724902,0
2016-05-25,66.18,67.22,65.7,66.9,1379224,0
2016-05-26,66.84,67.35,65.8,66.6,832161,0
2016-05-27,66.54,68.53,66.39,67.32,1098961,0
2016-05-31,67.5,68.08,67.18,67.73,1078871,0
2016-06-01,67.41,67.679,66.06,67.06,705708,0
2016-06-02,66.79,68.7599,66.27,68.63,1102024,0
2016-06-03,68.3,68.41,67.16,68.16,1186035,0
2016-06-06,68.63,71.61,67.92,71.46,3102515,0
2016-06-07,69.78,69.95,68.05,68.63,4113323,0
2016-06-08,69.03,69.87,68.76,69.24,1433224,0
2016-06-09,69.02,70.51,68.85,69.47,965951,0
2016-06-10,68.76,69.15,66.9004,67.22,1490988,0
2016-06-13,67.02,68.59,66.01,66.11,1313069,0
2016-06-14,65.65,66.37,64.22,65.07,1371017,0
2016-06-15,65.43,66.22,64.7,64.84,1098935,0
2016-06-16,63.99,64.63,62.525,64.39,1525440,0
2016-06-17,64.06,64.77,62.85,63.08,1711405,0
2016-06-20,63.98,65.75,63.62,64.66,1451391,0
2016-06-21,64.91,64.91,63.6301,64.51,813888,0
2016-06-22,64.34,65.3,64.16,64.74,664292,0
2016-06-23,65.32,66.44,65.02,65.98,1232791,0
2016-06-24,62.71,64.37,61.36,61.87,4085715,0
2016-06-27,61.2,61.665,58.955,60.03,2735216,0
2016-06-28,60.69,61.598,60.3,61.17,990702,0
2016-06-29,61.97,64.23,61.87,63.88,1526728,0
2016-06-30,64.02,64.85,63.4,64.3,1103142,0
2016-07-01,64.3,65.36,64.28,64.61,894769,0
2016-07-05,64.15,64.58,63.75,64.3,1213270,0
2016-07-06,63.88,65.12,63.81,64.98,1123877,0
2016-07-07,65.13,66.17,65,65.61,1226521,0
2016-07-08,66.09,67.46,66.08,67.13,1127693,0
2016-07-11,67.19,68.53,67.18,68.21,1021896,0
2016-07-12,68.59,70.38,68.33,69.72,1935234,0
2016-07-13,69.89,70.36,68.2,68.59,2150295,0
2016-07-14,69.36,69.9057,68.38,68.53,1025096,0
2016-07-15,68.91,68.91,67.75,68.26,836085,0
2016-07-18,68.06,69.1099,67.87,68.74,905558,0
2016-07-19,68.49,68.73,68.08,68.55,573986,0
2016-07-20,68.58,69.8,68.11,69.29,1070686,0
2016-07-21,69.36,69.69,68.22,68.69,899631,0
2016-07-22,69.14,70.23,68.49,70.09,1178832,0
2016-07-25,70.02,70.31,69.45,70.06,948404,0
2016-07-26,70.05,71.06,69.66,69.94,976697,0
2016-07-27,70.05,70.22,69.48,69.85,1319531,0
2016-07-28,71.1,71.69,69.67,71.23,1343604,0
2016-07-29,69.5,70.44,69.17,69.97,2141451,0
2016-08-01,70.09,70.7,69.4,70.45,1813640,0
2016-08-02,70.28,70.28,68.24,69.41,2308130,0
2016-08-03,69.31,70.37,68.8,69.49,2838090,0
2016-08-04,64,66.13,62.69,63.59,8101339,0
2016-08-05,63.04,63.6,60.73,60.81,4709327,0
2016-08-08,61,61.86,60.68,61.84,3098886,0
2016-08-09,62.02,62.3,60.74,61.1,3061226,0
2016-08-10,61.18,61.66,60.94,61.25,2128679,0
2016-08-11,61.26,62,61.1,61.59,1342200,0
2016-08-12,61.31,61.95,61.03,61.7,1400734,0
2016-08-15,61.87,62.45,61.62,62.14,1168776,0
2016-08-16,62.07,62.51,61.885,62,1337607,0
2016-08-17,62.1,62.27,61.67,62.05,1039863,0
2016-08-18,62.15,62.5,61.795,62.23,803686,0
2016-08-19,62.13,62.55,61.46,62,1172187,0
2016-08-22,62,62,61.34,61.8,1180102,0
2016-08-23,61.91,63.29,61.871,62.64,1634912,0
2016-08-24,62.72,63.58,61.71,61.93,970181,0
2016-08-25,62,62.45,61.51,61.9,1282436,0
2016-08-26,62.28,63.21,61.975,62.37,915180,0
2016-08-29,62.25,62.4,61.79,61.94,1106699,0
2016-08-30,62.39,62.51,60.95,61.25,1024511,0
2016-08-31,61.37,61.48,60.75,61,1037613,0
2016-09-01,60.91,61.58,60.8,61.32,783518,0
2016-09-02,61.6,61.96,60.89,61.2,853071,0
2016-09-06,61.11,61.98,60.64,61.52,1431911,0
2016-09-07,61.81,62.85,61.5828,62.16,930478,0
2016-09-08,61.95,62.25,61.44,61.8,854897,0
2016-09-09,61.36,62.97,61.13,61.72,2188069,0
2016-09-12,61.54,63.74,61.54,63.61,1634200,0
2016-09-13,62.86,63.34,62.52,63.04,1154538,0
2016-09-14,62.08,63.38,61.76,61.81,1397196,0
2016-09-15,61.65,62.036,60.95,61.82,1202745,0
2016-09-16,61.69,61.73,60.49,61.29,1936073,0
2016-09-19,61.56,61.64,59.81,60,1684152,0
2016-09-20,60.16,60.46,59.72,60.25,1034786,0
2016-09-21,60.5,60.78,59.87,60.54,1147812,0
2016-09-22,60.74,61.43,60.39,61.36,1000486,0
2016-09-23,61.44,62.17,61.21,61.87,1040414,0
2016-09-26,61.65,61.97,61.33,61.89,793872,0
2016-09-27,62.01,64.68,61.92,64.26,2137500,0
2016-09-28,64.37,65.03,63.72,64.08,1274587,0
2016-09-29,63.79,64.42,62.82,63,1897957,0
2016-09-30,62.98,63.48,62.96,63.18,1440204,0
2016-10-03,62.9,63.445,62.21,63.35,710077,0
2016-10-04,63.74,64.73,63.41,64.42,855808,0
2016-10-05,64.75,66.13,64.54,65.87,1943887,0
2016-10-06,65.89,65.89,64.36,64.84,1489170,0
2016-10-07,65.09,65.09,63.6,64,1038505,0
2016-10-10,64.24,64.8,64.01,64.6,934624,0
2016-10-11,64.5,64.6,63.1,63.43,1819728,0
2016-10-12,63.39,63.445,62.5,62.99,1427170,0
2016-10-13,62.66,62.66,61.75,62.24,1535740,0
2016-10-14,62.4,62.65,61.11,61.31,1808628,0
2016-10-17,61.43,61.85,60.69,61.46,1276848,0
2016-10-18,62.66,63.49,62.07,63.19,1431319,0
2016-10-19,63.16,64.24,63.16,63.85,1529949,0
2016-10-20,63.69,63.71,61.91,62.03,1323809,0
2016-10-21,61.87,63.67,61.74,62.96,1830932,0
2016-10-24,63.57,63.94,63.17,63.83,1153307,0
2016-10-25,63.72,64.265,63.105,63.53,805875,0
2016-10-26,62.54,63.52,61.51,61.75,1446357,0
2016-10-27,62.39,62.53,61.24,61.85,1371564,0
2016-10-28,62.48,64.86,61.835,64.34,2265635,0
2016-10-31,64.63,64.74,64,64.48,1155706,0
2016-11-01,64.41,64.58,62.93,63.47,1256084,0
2016-11-02,63.38,63.65,61.5,61.63,1262500,0
2016-11-03,61.66,63.25,61.39,62.74,1098684,0
2016-11-04,62.31,64.05,62.31,63.64,1357805,0
2016-11-07,64.6,64.85,63.36,63.43,2514471,0
2016-11-08,63.56,65.562,62.82,63.1,5651168,0
2016-11-09,53,56.02,51,52.63,18825692,0
2016-11-10,52.7,53.73,51.01,51.83,6172455,0
2016-11-11,51.94,51.94,50.59,51.01,3296055,0
2016-11-14,51.03,51.28,48.52,48.8,5540386,0
2016-11-15,49.57,50.52,49.33,50.02,4645583,0
2016-11-16,49.84,51.2,49.74,50.4,3189604,0
2016-11-17,50.18,51.69,50.099,50.97,1916288,0
2016-11-18,50.77,51.51,50.29,50.8,1264145,0
2016-11-21,51.3,52.045,50.93,51.68,1412999,0
2016-11-22,51.69,52.08,51.23,51.33,1155525,0
2016-11-23,51,51.01,50.39,50.79,1024093,0
2016-11-25,50.92,51.4,50.66,51.17,490156,0
2016-11-28,51.06,51.19,50.07,50.18,1911824,0
2016-11-29,50.43,50.82,49.16,49.3,2247176,0
2016-11-30,49.24,49.72,48.25,48.28,2537723,0
2016-12-01,48.34,48.39,46.88,47.15,2160881,0
2016-12-02,47.2,47.35,45.95,46.46,2552296,0
2016-12-05,47.13,48.51,46.69,47.98,2716744,0
2016-12-06,48.13,48.5,47.773,48.17,1331006,0
2016-12-07,48.19,48.405,47.54,47.6,2661885,0
2016-12-08,47.39,48.31,47.25,48.06,1608596,0
2016-12-09,48.17,49.4,48.01,49.23,1776828,0
2016-12-12,49.01,49.36,48.25,48.71,2045802,0
2016-12-13,48.83,49.55,48.66,49.03,1362792,0
2016-12-14,49.02,49.19,47.38,47.6,2096000,0
2016-12-15,47.69,47.98,47.14,47.38,1831605,0
2016-12-16,47.57,48.09,47.18,47.37,3648864,0
2016-12-19,47.53,47.6,46.385,46.45,1856105,0
2016-12-20,47.09,49.75,47.02,48.79,5492205,0
2016-12-21,49.49,49.49,46.205,46.28,2390984,0
2016-12-22,46.43,46.454,45.63,46.39,2618904,0
2016-12-23,46.47,46.69,46.17,46.54,1210378,0
2016-12-27,46.58,47.4825,46.49,47.29,1397920,0
2016-12-28,47.23,47.65,46.64,46.85,1283213,0
2016-12-29,46.75,47.12,46.53,46.95,1607393,0
2016-12-30,47,47.27,46.16,46.37,1533636,0
2017-01-03,46.75,47.6319,46.21,47.51,1887515,0
2017-01-04,47.74,48.995,47.63,48.86,1981337,0
2017-01-05,48.89,49.75,48.83,49.21,1559403,0
2017-01-06,49.01,51.06,48.555,50.77,2832351,0
2017-01-09,50.92,51.425,50.4,50.92,2460054,0
2017-01-10,51.07,51.88,50.24,51.31,2362268,0
2017-01-11,51.01,51.92,50.83,51.66,1541049,0
2017-01-12,51.72,52.35,50.81,51.88,2480563,0
2017-01-13,52.03,53.3,52.03,52.92,2216798,0
2017-01-17,52.56,53.58,52.38,52.6,1780749,0
2017-01-18,52.66,53.39,52.46,52.88,1249433,0
2017-01-19,52.9,53.11,51.58,52.16,2084502,0
2017-01-20,52.23,52.92,51.26,51.85,2113721,0
2017-01-23,51.79,51.8454,50.91,51.39,1539799,0
2017-01-24,51.66,52.38,50.76,52.13,1309342,0
2017-01-25,52.75,52.86,52.06,52.65,1369522,0
2017-01-26,52.73,52.84,52.1,52.18,724570,0
2017-01-27,52.46,52.46,51.67,52,799746,0
2017-01-30,51.97,52.33,51.23,52.25,1084926,0
2017-01-31,51.98,53.18,51.8,52.9,1350332,0
2017-02-01,52.99,53.47,51.57,51.87,1740015,0
2017-02-02,51.81,52.73,51.3,52.06,1032768,0
2017-02-03,52.4,52.955,52.06,52.61,960986,0
2017-02-06,52.5,52.8702,51.63,51.96,1594014,0
2017-02-07,52.03,52.4,51.5,51.96,1283268,0
2017-02-08,51.96,52.32,51.45,51.89,1716294,0
2017-02-09,52.12,52.9,52.04,52.51,2357883,0
2017-02-10,52.7,52.9,51.82,52,2446178,0
2017-02-13,52.02,52.2025,51.33,51.39,2519474,0
2017-02-14,51.5,52.46,50.72,52.19,3704069,0
2017-02-15,52.33,53.29,52.2,52.7,5268466,0
2017-02-16,49,50.36,46.8425,46.92,12168402,0
2017-02-17,46.97,47.65,46.32,47.06,5880756,0
2017-02-21,47.25,47.31,46.77,46.84,2344010,0
2017-02-22,45.84,46.16,44.96,45.55,4196534,0
2017-02-23,46.12,46.2,43.21,43.46,6664392,0
2017-02-24,43.15,43.36,42,42.62,4569575,0
2017-02-27,42.01,43.2,41.81,42.83,4451288,0
2017-02-28,42.18,42.25,41.147,41.46,3495940,0
2017-03-01,41.79,41.9,40.74,41.47,3121863,0
2017-03-02,40.85,41.5303,40.45,40.82,3106614,0
2017-03-03,40.94,41.785,40.81,41.74,3592572,0
2017-03-06,41.5,41.685,40.81,41.6,3351300,0
2017-03-07,41.35,41.92,41.1,41.31,3291814,0
2017-03-08,41.23,44.06,41.2,43.83,7508072,0
2017-03-09,43.94,44.6,43.1167,43.59,4008571,0
2017-03-10,43.72,44.35,43.275,43.6,2565758,0
2017-03-13,43.77,44,43.15,43.51,1482343,0
2017-03-14,43.4,43.5,41.94,42.26,1819716,0
2017-03-15,42.44,42.88,41.995,42.71,1910256,0
2017-03-16,42.82,43.18,42.61,43.07,1522658,0
2017-03-17,43.23,43.39,42.88,43.27,1968106,0
2017-03-20,43.19,43.399,42.82,43,1307757,0
2017-03-21,43.26,43.36,41.645,41.71,2304181,0
2017-03-22,41.8,41.8,40.87,41.4,2869119,0
2017-03-23,41.35,42.7,40.92,42.52,5023091,0
2017-03-24,42.73,43.02,42.45,42.69,2340700,0
2017-03-27,42.33,42.94,42,42.66,1540350,0
2017-03-28,42.52,43.42,42.5,43.13,1553261,0
2017-03-29,43.1,43.77,42.83,43.65,1677961,0
2017-03-30,43.5,43.58,42.8,43.31,2652254,0
2017-03-31,43.38,43.62,43.02,43.16,2221034,0
2017-04-03,43.26,43.44,42.16,42.77,3074130,0
2017-04-04,42.54,42.76,41.58,41.64,2171282,0
2017-04-05,41.78,42.33,41.35,41.76,3982410,0
2017-04-06,41.94,42.7525,41.75,42.3,4060962,0
2017-04-07,42.29,42.59,42.04,42.06,3169454,0
2017-04-10,42.2,42.63,42.03,42.24,3421401,0
2017-04-11,42.08,42.14,41.12,41.45,3849454,0
2017-04-12,41.45,42.1,41.2,41.5,1828528,0
2017-04-13,41.5,41.755,41.16,41.36,1744130,0
2017-04-17,41.72,41.8,40.89,41.77,2608595,0
2017-04-18,41.49,42.095,41.14,41.97,1868990,0
2017-04-19,42.18,42.89,41.96,42.03,2307726,0
2017-04-20,42.28,42.995,42.15,42.71,1844477,0
2017-04-21,42.68,43.055,42.32,42.65,3812290,0
2017-04-24,43.1,43.8,42.82,43.34,2487150,0
2017-04-25,43.48,43.9396,42.77,43.65,1902964,0
2017-04-26,43.7,44.86,43.65,44.5,2906133,0
2017-04-27,44.51,45.31,44.11,45.1,3638524,0
2017-04-28,45.2,45.2,43.66,45.01,3961697,0
2017-05-01,45.03,45.5,44.77,44.96,2078690,0
2017-05-02,45.07,46.12,44.74,46.1,2515333,0
2017-05-03,46.13,46.23,44.85,45.11,2751495,0
2017-05-04,45.12,45.95,45.02,45.89,2878321,0
2017-05-05,45.86,46.45,45.73,46.17,1870504,0
2017-05-08,46.18,47.38,46.03,47.03,3887123,0
2017-05-09,47.1,48.1,46.82,46.91,4375909,0
2017-05-10,49.8,50.95,46.7,47.99,8630300,0
2017-05-11,47.36,47.52,45.51,45.63,4102755,0
2017-05-12,46.09,46.68,45.573,46.25,2167861,0
2017-05-15,46.4,47.08,46.2,46.67,2019295,0
2017-05-16,47.04,47.04,45.52,45.62,2624565,0
2017-05-17,45,45.53,43.76,43.97,4206334,0
2017-05-18,43.97,44.93,43.66,44.61,1837550,0
2017-05-19,44.74,44.74,43.89,44.08,2076259,0
2017-05-22,44.3,44.56,42.46,42.97,4673076,0
2017-05-23,42.93,42.93,40.67,40.87,5647350,0
2017-05-24,40.77,40.905,39.93,40.8,4190519,0
2017-05-25,40.81,40.83,39.79,39.82,3494089,0
2017-05-26,39.25,39.68,38.32,39.07,4865381,0
2017-05-30,38.91,39.23,38.66,39.06,3327195,0
2017-05-31,39.25,39.315,38.23,38.51,3301203,0
2017-06-01,38.65,40.14,38.65,39.97,3159138,0
2017-06-02,40,40.11,38.76,39.13,2281143,0
2017-06-05,39.13,39.29,38.77,39.04,1524912,0
2017-06-06,38.93,38.93,38.01,38.07,2281871,0
2017-06-07,38.2,38.5,36.85,37.28,3248536,0
2017-06-08,36.97,37.65,36.96,37.4,2047777,0
2017-06-09,37.31,37.79,37.05,37.48,2790861,0
2017-06-12,37.42,38.4,37.34,37.81,2491064,0
2017-06-13,37.95,38.81,37.88,38.78,2551555,0
2017-06-14,38.92,39.39,38.44,38.57,2316519,0
2017-06-15,38.26,38.37,37.4,37.91,1379290,0
2017-06-16,37.77,37.98,37.34,37.91,3408376,0
2017-06-19,37.07,37.39,35.96,36.1,3864265,0
2017-06-20,36.09,36.58,35.69,36.01,2467245,0
2017-06-21,36.1,36.1,35.34,35.82,1601888,0
2017-06-22,35.82,36.23,35.61,35.74,1685499,0
2017-06-23,35.85,36.995,35.71,36.96,3927829,0
2017-06-26,37.07,37.3531,36.62,36.67,2011236,0
2017-06-27,36.79,37.25,36.24,36.49,1425486,0
2017-06-28,37.06,38.73,37,38.14,3995079,0
2017-06-29,38.02,38.49,37.2202,38,2118852,0
2017-06-30,38.2,38.91,38.14,38.2,2032517,0
2017-07-03,38.48,38.79,38.21,38.48,1092058,0
2017-07-05,38.45,38.64,37.45,37.78,2263014,0
2017-07-06,37.68,37.85,36.6,36.66,2046196,0
2017-07-07,36.68,37.15,36.53,36.64,1441681,0
2017-07-10,36.6,36.7,36.05,36.19,1951061,0
2017-07-11,36.23,36.85,35.99,36.41,1476867,0
2017-07-12,36.74,37.58,36.35,37.31,1757777,0
2017-07-13,37.37,38.15,37.31,38.03,1504247,0
2017-07-14,38.14,38.55,37.79,38.13,1486467,0
2017-07-17,38.13,38.69,37.805,38,945569,0
2017-07-18,38,38.31,37.75,38.28,1540850,0
2017-07-19,39.1,39.84,38.63,39.6,3720887,0
2017-07-20,39.6,39.76,37.87,37.89,2114515,0
2017-07-21,37.86,38.09,36.819,37.54,2360005,0
2017-07-24,37.48,37.66,37,37.27,1453737,0
2017-07-25,37.56,38.93,37.1401,38.82,1849096,0
2017-07-26,39.04,39.49,38.55,39.06,2589682,0
2017-07-27,39.01,39.36,38.13,38.53,2970320,0
2017-07-28,38,39.77,38,39.38,4364985,0
2017-07-31,39.43,39.4999,38.43,39.02,2418738,0
2017-08-01,39.24,39.2565,37.11,37.35,3462311,0
2017-08-02,37.26,37.65,36.86,37.57,2702692,0
2017-08-03,37.58,37.97,37.21,37.81,2030554,0
2017-08-04,37.95,39.7799,37.94,39.51,3876414,0
2017-08-07,39.49,40.27,39.25,39.56,4570092,0
2017-08-08,39.58,39.98,38.85,39.55,5408528,0
2017-08-09,36.55,40.82,35.55,40.54,15175438,0
2017-08-10,40.23,41.7,39.37,39.71,7590692,0
2017-08-11,39.83,42.36,39.78,42.18,5517322,0
2017-08-14,42.36,42.38,41.33,41.48,4499676,0
2017-08-15,41.38,41.54,40.61,40.66,3071883,0
2017-08-16,40.91,41.73,40.07,40.17,3216379,0
2017-08-17,39.77,40.31,39.17,39.22,3791094,0
2017-08-18,39.03,40.22,38.95,39.92,2589761,0
2017-08-21,39.93,40.64,39.79,40.48,2257699,0
2017-08-22,40.66,41.17,40.42,41.09,1729138,0
2017-08-23,40.86,41.62,40.52,41.34,1676719,0
2017-08-24,42,43.86,42,43.32,4618436,0
2017-08-25,42.24,42.88,41.29,41.72,3998068,0
2017-08-28,41.64,42.06,41.17,41.99,1776613,0
2017-08-29,41.6,41.83,40.86,41.69,2329700,0
2017-08-30,41.79,42.99,41.09,42.57,1909579,0
2017-08-31,42.64,43.195,42.321,42.73,1934288,0
2017-09-01,42.91,43.39,42.67,42.74,2106954,0
2017-09-05,42.59,44.84,42.59,44.55,3697886,0
2017-09-06,43.52,44.51,42.52,44.31,3832947,0
2017-09-07,44.35,45.97,44.06,45.81,3509940,0
2017-09-08,45.63,45.75,44.73,45.06,2409288,0
2017-09-11,45.38,45.47,44.3,44.48,2782145,0
2017-09-12,44.5,45.3,44.5,44.82,2814622,0
2017-09-13,44.65,44.72,44.08,44.41,2313559,0
2017-09-14,44.21,44.58,42.84,42.97,2682322,0
2017-09-15,43.15,44.09,42.65,43.93,2890088,0
2017-09-18,44.22,44.8125,43.32,43.59,1757055,0
2017-09-19,43.73,44.09,43.25,43.6,1762768,0
2017-09-20,43.6,44.05,43.31,43.92,1541975,0
2017-09-21,43.87,44.64,43.5001,44.24,1449673,0
2017-09-22,44.29,44.5,44.08,44.365,1151477,0
2017-09-25,43.51,43.59,39.91,41.225,8595481,0
2017-09-26,41.49,42.14,40.86,41.13,2183333,0
2017-09-27,40.93,42.17,40.6225,41.94,2323587,0
2017-09-28,41.81,42.17,40.38,40.46,2734927,0
2017-09-29,40.73,41.1,40.49,40.53,1552768,0
2017-10-02,41.11,41.81,40.06,40.98,2081460,0
2017-10-03,40.92,41.94,40.52,41.84,2447933,0
2017-10-04,42.02,43.44,41.85,43.4,2185036,0
2017-10-05,43.39,44.01,42.65,43.61,3015383,0
2017-10-06,43.73,43.78,41.23,41.61,2415700,0
2017-10-09,41.55,42.18,41.26,42.04,1491458,0
2017-10-10,42.28,42.39,40.84,40.99,2330783,0
2017-10-11,41.2,41.67,40.3,40.33,2273445,0
2017-10-12,40.18,40.46,39.15,39.53,2496172,0
2017-10-13,39.86,40.29,39.35,39.4,1895785,0
2017-10-16,39.41,39.805,38.78,39.72,1840954,0
2017-10-17,39.71,40.56,39.5,40.36,1702543,0
2017-10-18,40.46,40.46,39.73,40.01,1905416,0
2017-10-19,39.81,40.69,39.57,40.48,1476873,0
2017-10-20,40.66,40.77,40.19,40.3,1595687,0
2017-10-23,40.36,40.5501,39.68,39.74,1428472,0
2017-10-24,40.46,40.46,38.47,39.3,2507343,0
2017-10-25,38.37,38.5,37.25,37.59,5381894,0
2017-10-26,37.67,38.28,37.3,37.75,3403932,0
2017-10-27,36.7,37.2,35.88,37.05,6158024,0
2017-10-30,36.93,37.67,36.8451,37.35,1936484,0
2017-10-31,37.4,38.22,36.58,37.5,6647682,0
2017-11-01,37.76,38.47,37.675,37.87,2634982,0
2017-11-02,37.72,38.9,37.72,38.49,3116875,0
2017-11-03,38.68,38.94,38.03,38.88,2402720,0
2017-11-06,39.05,39.75,38.57,39.53,5420121,0
2017-11-07,34.71,34.71,30.215,30.35,29433655,0
2017-11-08,30.19,32.32,29.79,31.66,13227619,0
2017-11-09,31.03,32.09,31.02,31.56,5674555,0
2017-11-10,31.49,31.69,30.93,31.19,2806812,0
