Date,Open,High,Low,Close,Volume,OpenInt
2012-10-12,48.05,51.37,45.05,48.69,18134527,0
2012-10-15,48.74,53,48.6,51.94,3091872,0
2012-10-16,53.49,53.5,51.91,52.16,805382,0
2012-10-17,52.02,57.21,52,55.41,1386367,0
2012-10-18,55.08,55.1,50.87,53.42,1523359,0
2012-10-19,52.33,55.58,51.53,55.25,1442157,0
2012-10-22,55.58,56.22,54.11,55.4,478184,0
2012-10-23,55.37,55.51,54.14,54.38,386235,0
2012-10-24,54.01,54.25,51.86,52.12,469572,0
2012-10-25,53.33,53.33,48.6,49.24,800579,0
2012-10-26,49.65,50.5,48.2,50,484592,0
2012-10-31,51,51.03,48.09,48.5,400835,0
2012-11-01,49.1,49.66,48.18,48.92,305879,0
2012-11-02,50.74,50.74,48.3,48.52,178857,0
2012-11-05,49.98,50,48.74,49.88,310177,0
2012-11-06,48.53,50.33,48.25,48.54,509833,0
2012-11-07,48.43,48.71,46.82,48.07,284010,0
2012-11-08,49.25,49.68,47.69,49.05,278591,0
2012-11-09,49.6,49.6,47.6,48,120364,0
2012-11-12,47.47,47.68,46.38,46.99,274709,0
2012-11-13,46.21,47.27,46,46.99,279139,0
2012-11-14,46.77,48.5,46.75,47.38,267137,0
2012-11-15,48.62,48.62,47.07,47.94,371792,0
2012-11-16,47.5,48.95,47.4,48.85,194100,0
2012-11-19,49.95,49.95,48.92,49.61,216127,0
2012-11-20,49.86,51,49.62,50.71,314837,0
2012-11-21,51.05,52.1,51.05,51.95,441269,0
2012-11-23,52.46,52.46,50.43,50.79,148719,0
2012-11-26,50.8,51.75,50,50.82,341615,0
2012-11-27,51,53.19,50.73,51.85,852420,0
2012-11-28,51.05,53.22,49.02,53.19,1229627,0
2012-11-29,53.14,53.68,49.62,51.7,1467481,0
2012-11-30,51.97,51.99,49.6,50.1,584162,0
2012-12-03,50.1,51.33,49.26,50.1,621795,0
2012-12-04,49.59,49.89,48.7,49.7,346017,0
2012-12-05,49.75,49.9,48.24,48.3,370374,0
2012-12-06,48.99,48.99,47.74,48.4,163472,0
2012-12-07,48.5,51.33,48.5,51.2,681250,0
2012-12-10,51.88,52.5,49.78,51.5,612316,0
2012-12-11,51.78,52.84,50.4,51.69,458665,0
2012-12-12,52,53.02,51.34,51.4,326529,0
2012-12-13,51.6,51.6,50.2,50.27,156170,0
2012-12-14,50,50.97,49.94,50.48,158471,0
2012-12-17,50.39,51.05,50.1,50.94,148645,0
2012-12-18,51.12,53.41,50.02,53.39,517107,0
2012-12-19,53.5,57.1,52.65,55.13,1444446,0
2012-12-20,55,56.9,52.74,56.16,799800,0
2012-12-21,54.94,56.26,54,55.95,1955620,0
2012-12-24,55.69,56.25,54.13,56.17,109225,0
2012-12-26,55.96,56.5,54.17,54.53,307646,0
2012-12-27,54.8,55.1,53.05,54,356448,0
2012-12-28,53.9,54.1,53.08,53.54,161274,0
2012-12-31,53.23,54.98,52.99,54.5,446480,0
2013-01-02,55.45,56.47,52.51,52.91,1103554,0
2013-01-03,52.74,53.61,52.02,52.3,433758,0
2013-01-04,52.25,53.11,51.8,52.19,547770,0
2013-01-07,51.95,52.35,51.61,52.17,348691,0
2013-01-08,52.09,52.19,51.23,51.87,400025,0
2013-01-09,52.06,53.44,51.5,52.75,318938,0
2013-01-10,53.29,53.4,51.79,53.2,404745,0
2013-01-11,53.18,53.31,52.07,52.79,404907,0
2013-01-14,52.57,52.86,50.79,51.26,521866,0
2013-01-15,51.2,51.48,50.53,51.04,283745,0
2013-01-16,50.98,51.94,50.78,51.55,197161,0
2013-01-17,51.91,52.12,50.94,50.95,421153,0
2013-01-18,50.74,51.34,50.33,50.39,163333,0
2013-01-22,50.38,51.49,50.04,50.63,312375,0
2013-01-23,50.19,52.14,50.19,51.93,744100,0
2013-01-24,52,54.13,51.69,53.16,462479,0
2013-01-25,53.03,54.43,52.39,54.39,315431,0
2013-01-28,54.39,56.9,53.73,56.5,386063,0
2013-01-29,54.6,56.45,54.01,55.93,389766,0
2013-01-30,55.03,55.88,53.16,53.24,384203,0
2013-01-31,53.84,54.22,52.32,53.42,347876,0
2013-02-01,53.99,54.88,53.04,53.52,308004,0
2013-02-04,52.72,53.3,52.14,52.61,277592,0
2013-02-05,52.24,52.93,51.87,52.01,269964,0
2013-02-06,52.01,52.19,51.71,51.99,324284,0
2013-02-07,51.87,51.99,51.08,51.08,189213,0
2013-02-08,51.25,51.66,50.84,50.87,254013,0
2013-02-11,51,51.34,50.84,50.88,310310,0
2013-02-12,50.86,52.45,50.56,51.55,434849,0
2013-02-13,51.71,52.2,51.53,51.54,241682,0
2013-02-14,51.86,51.87,50.69,51,411256,0
2013-02-15,51.22,51.42,50.26,50.44,436473,0
2013-02-19,50.67,51.54,50.41,51.37,307388,0
2013-02-20,51.45,55.68,51.45,54.31,1431383,0
2013-02-21,54.59,55.47,54.06,55.14,649748,0
2013-02-22,55.14,55.93,54.55,55.25,294719,0
2013-02-25,55.27,56.35,55.07,55.99,352076,0
2013-02-26,55.73,56.18,55.4,55.66,433052,0
2013-02-27,55.54,56.9,55.54,55.9,220908,0
2013-02-28,55.67,56.08,54.19,55.29,320122,0
2013-03-01,55.3,57.94,54.76,57.62,453225,0
2013-03-04,57.7,62.14,57.5,61.72,1766862,0
2013-03-05,62.29,64.08,62.05,63.93,985753,0
2013-03-06,63.95,64.9,63.01,64.54,820737,0
2013-03-07,64.53,65,60.65,61.63,1526717,0
2013-03-08,60.25,64.73,59.62,62.5,1788916,0
2013-03-11,62.89,62.89,61.83,61.93,508134,0
2013-03-12,62.29,62.64,61.59,62.3,531979,0
2013-03-13,62.58,63.12,62.2,62.78,381700,0
2013-03-14,63.07,63.52,62.82,63.26,282693,0
2013-03-15,63.26,63.4,62.89,63.16,824647,0
2013-03-18,62.84,62.84,62.04,62.49,366230,0
2013-03-19,62.36,62.68,59.71,60.37,654429,0
2013-03-20,60.24,61.03,60,60.32,386909,0
2013-03-21,59.9,61.82,59.81,61.11,492606,0
2013-03-22,61.5,63.3,61.06,62.49,434865,0
2013-03-25,62.69,63,61.65,62.43,413398,0
2013-03-26,62.27,62.28,60.82,61.25,494567,0
2013-03-27,61.3,62.11,60.91,61.61,204937,0
2013-03-28,62.08,62.37,60.87,61.63,350433,0
2013-04-01,61.56,61.6,60.81,61.27,929781,0
2013-04-02,60.93,62.48,60.93,61.59,259289,0
2013-04-03,61.46,61.46,58.77,59.06,748872,0
2013-04-04,58.93,58.93,57.31,58.59,803479,0
2013-04-05,58,59.98,57.01,58.05,755720,0
2013-04-08,57.76,60.06,57.76,59.68,1028602,0
2013-04-09,59.45,59.53,58.01,58.55,956412,0
2013-04-10,56.22,59.1,55.25,58.83,15511971,0
2013-04-11,58.22,60.17,58.09,60.06,3933493,0
2013-04-12,60,61.99,59.5,61.3,2838413,0
2013-04-15,60.44,60.75,59.13,59.45,1099575,0
2013-04-16,59.29,60.2,59.25,60,713384,0
2013-04-17,60,60.19,58.56,58.99,751074,0
2013-04-18,58.83,59.11,57.5,57.68,863952,0
2013-04-19,57.99,59.18,56.62,58.71,873178,0
2013-04-22,58.56,58.72,57.13,58.15,637647,0
2013-04-23,59.16,59.93,58.58,59.44,1025554,0
2013-04-24,59.56,59.56,58.44,58.83,460746,0
2013-04-25,58.94,62.5,57,60.81,2346270,0
2013-04-26,60.3,62.12,59.9,61.92,1684476,0
2013-04-29,61.65,64.29,61.32,63.34,1004029,0
2013-04-30,63.21,63.34,62.06,62.65,747404,0
2013-05-01,62.32,62.66,61.45,61.62,733880,0
2013-05-02,61.48,62.71,61.32,62.31,709403,0
2013-05-03,62.51,63.98,62.49,63.8,564768,0
2013-05-06,63.59,67.24,62.92,65.68,1355514,0
2013-05-07,65.17,65.68,62.9,63.15,716754,0
2013-05-08,63.22,64.38,62.84,63.76,535225,0
2013-05-09,63.99,65.37,63.65,64.96,492479,0
2013-05-10,65.66,67.75,65.29,67.41,867309,0
2013-05-13,67.17,67.41,66.15,66.3,527463,0
2013-05-14,66.69,69.75,66.48,68.7,1096345,0
2013-05-15,68.51,69.1,66.63,66.8,733365,0
2013-05-16,66.75,68.09,66.7,67.21,541186,0
2013-05-17,67.78,68.25,67.24,67.98,594052,0
2013-05-20,68,69.46,67.41,67.92,663184,0
2013-05-21,68.28,68.61,67.34,68.49,561631,0
2013-05-22,68.22,68.3,64.7,65.75,1299560,0
2013-05-23,65.59,69.69,64.23,66.17,1579267,0
2013-05-24,65.52,66.79,63.25,66.16,1148748,0
2013-05-28,67.1,67.88,65.38,65.74,923742,0
2013-05-29,65.11,65.2,63.38,65.07,1477066,0
2013-05-30,65.02,66.57,64.65,65.42,738800,0
2013-05-31,65.36,65.52,64.23,64.23,674924,0
2013-06-03,64.34,64.62,61.45,62.21,1023378,0
2013-06-04,62.38,62.38,60.1,60.34,1489914,0
2013-06-05,60.05,62.32,60.02,62.08,756219,0
2013-06-06,61.66,63.59,61.55,63.5,745520,0
2013-06-07,62.87,66.17,62.87,65.46,875709,0
2013-06-10,65.5,66.6,65.25,65.99,833586,0
2013-06-11,65.17,65.99,61.58,61.69,2741125,0
2013-06-12,61.69,62.68,60.22,61.9,4778371,0
2013-06-13,61.97,61.97,60.95,61.09,993809,0
2013-06-14,61.09,61.3,59.87,61.09,1395611,0
2013-06-17,61.16,62.28,60.92,62.06,1122941,0
2013-06-18,61.96,62.8,60.96,61.2,926403,0
2013-06-19,61.35,63.22,61.09,62.75,916660,0
2013-06-20,62.21,63.99,61.45,62.56,1073300,0
2013-06-21,63.02,63.61,61.72,62.99,1375010,0
2013-06-24,63,64.39,61.45,63.05,1165545,0
2013-06-25,63.53,63.56,61.97,62.96,1011465,0
2013-06-26,63,66.72,62.96,64.62,1045501,0
2013-06-27,64.83,65.93,64.07,64.33,954808,0
2013-06-28,64,65.4,62.55,64.09,1213248,0
2013-07-01,64.5,64.98,63.52,64.13,741264,0
2013-07-02,64.34,65.99,63.66,64.07,702943,0
2013-07-03,64.34,65.5,63.57,65.36,380503,0
2013-07-05,65.31,65.58,64.31,65.51,357058,0
2013-07-08,65.75,66,64.43,64.71,704340,0
2013-07-09,65,65.4,64.15,65.18,560451,0
2013-07-10,64.89,65.74,64.83,65.32,411960,0
2013-07-11,65.81,66.61,64.87,65.05,745430,0
2013-07-12,65.23,68.73,65.11,67.91,1888664,0
2013-07-15,67.38,69.17,67.09,67.71,924462,0
2013-07-16,67.66,67.87,65.5,66.89,1110902,0
2013-07-17,66.31,67.8,66.16,67.6,631201,0
2013-07-18,67.82,68.5,67.38,67.59,534512,0
2013-07-19,67.44,69.73,67.21,68.3,1339535,0
2013-07-22,68.23,68.85,66.95,67.51,434057,0
2013-07-23,67.51,67.69,65.69,66.55,930683,0
2013-07-24,67.05,68.92,67,68.22,873588,0
2013-07-25,68.23,68.8,67.67,68.09,684136,0
2013-07-26,68.06,68.79,66.63,68.57,707398,0
2013-07-29,68.19,69.16,67.81,68.43,513530,0
2013-07-30,68.8,69.6,68,68.86,858142,0
2013-07-31,68.7,69.23,67.63,68.29,631549,0
2013-08-01,68.6,70.16,67.78,69.65,925268,0
2013-08-02,69.06,73.85,69.06,73.07,1431496,0
2013-08-05,72.58,72.94,71.36,72.81,589677,0
2013-08-06,72.48,74.4,72.19,73.14,714982,0
2013-08-07,73.15,73.56,71.63,72.67,665770,0
2013-08-08,72.84,73.36,72.52,72.87,298766,0
2013-08-09,73,74.9,72.82,74.37,515039,0
2013-08-12,74,74.51,73.8,74.06,481296,0
2013-08-13,74.26,74.33,73.12,74,389292,0
2013-08-14,74.09,74.29,73.06,74.01,480900,0
2013-08-15,73.54,74.59,73,74.2,736341,0
2013-08-16,74.25,74.5,73.4,73.67,625185,0
2013-08-19,73.32,74.02,73.15,73.27,463001,0
2013-08-20,73.5,74.29,73.25,73.93,335019,0
2013-08-21,73.99,74.7,73.25,73.84,441380,0
2013-08-22,74.14,76.14,74,74.96,802812,0
2013-08-23,75,75.97,74.52,75.76,455074,0
2013-08-26,75.68,76.76,75.01,76.01,731080,0
2013-08-27,74.96,76.54,74.59,76.01,1304945,0
2013-08-28,76.42,78.22,74.06,74.76,1681696,0
2013-08-29,72.64,75.28,71.5,74.71,1746088,0
2013-08-30,74.65,74.89,72,72.53,953118,0
2013-09-03,73.2,74.2,72.76,73.87,1080261,0
2013-09-04,73.67,73.9,72.75,73.59,1365175,0
2013-09-05,73.89,74.09,73.11,73.97,583500,0
2013-09-06,73.97,76.22,73.97,76,1779967,0
2013-09-09,76.1,77.89,76.03,76.6,1372837,0
2013-09-10,76.97,77.2,75.77,77.03,1245633,0
2013-09-11,77.54,78.82,77.1,77.93,1223694,0
2013-09-12,78.42,78.53,75.29,76.42,1088579,0
2013-09-13,76.35,76.98,75.95,76.84,559808,0
2013-09-16,77.44,78,76.94,76.99,727848,0
2013-09-17,76.61,78.17,75.82,78.12,1020366,0
2013-09-18,77.25,81.24,77,81.1,1993255,0
2013-09-19,80.88,84.42,80.5,83.13,1795744,0
2013-09-20,83.22,83.31,80.31,80.94,2565351,0
2013-09-23,79.53,81.46,78.85,80.42,615903,0
2013-09-24,80.64,81.12,79.27,80.58,558602,0
2013-09-25,80.22,81.69,79.93,80.27,745133,0
2013-09-26,80.82,82.55,80.31,82.37,901026,0
2013-09-27,82.37,82.85,81.5,81.65,517974,0
2013-09-30,81.25,81.99,80.55,80.93,612691,0
2013-10-01,80.73,83,80.73,82.68,830666,0
2013-10-02,82.14,82.68,81.69,82.63,739588,0
2013-10-03,82.7,83.69,80.88,82.4,557331,0
2013-10-04,82.05,83.54,81.79,82.39,562253,0
2013-10-07,82.22,82.8,81.01,81.27,497608,0
2013-10-08,81.44,81.52,77.04,78.42,1173912,0
2013-10-09,78.56,79.18,76.68,77.42,994455,0
2013-10-10,78.49,81.93,78.41,81.82,1055669,0
2013-10-11,81.79,82.22,80.63,81.7,471625,0
2013-10-14,81.35,82.12,79.91,81.5,364939,0
2013-10-15,81.31,81.31,79.04,80.18,653542,0
2013-10-16,80.6,81.99,80.21,81.16,535819,0
2013-10-17,81.35,81.79,79.2,80.29,941258,0
2013-10-18,80.5,81.14,79.95,80.1,744215,0
2013-10-21,80.66,81.77,79.95,81.18,926857,0
2013-10-22,81.3,81.75,78.8,79.69,990639,0
2013-10-23,78.8,80.11,77.12,78.75,730921,0
2013-10-24,78.87,83.05,78.84,81.46,1415595,0
2013-10-25,81.61,81.89,79.11,79.78,588822,0
2013-10-28,79.78,79.78,76.03,77.06,940882,0
2013-10-29,76.95,77.33,74.74,75.62,1442700,0
2013-10-30,75.39,75.88,74.56,75.35,559995,0
2013-10-31,75.39,75.67,74.16,74.87,436194,0
2013-11-01,75,76.31,74.55,75.35,761424,0
2013-11-04,75.55,77.26,75.03,77.19,597211,0
2013-11-05,76.71,78.21,75.08,77.6,760554,0
2013-11-06,77.52,78.41,77.01,77.34,865000,0
2013-11-07,77.36,77.68,75.01,75.19,708671,0
2013-11-08,75,76.28,73.57,74.08,1486374,0
2013-11-11,74.18,74.66,73.28,73.85,548440,0
2013-11-12,73.85,74.36,73.12,74.29,804391,0
2013-11-13,74.07,74.49,73.51,74.2,668604,0
2013-11-14,74.39,74.68,73.64,74.2,548020,0
2013-11-15,74.04,76.05,73.68,75.73,726304,0
2013-11-18,75.99,76.73,73.31,73.67,1032880,0
2013-11-19,73.78,75.08,72.67,73.86,772355,0
2013-11-20,72.93,73,70.84,72.21,1605505,0
2013-11-21,72.58,74.04,72.08,73.88,993102,0
2013-11-22,74.17,75.47,73.76,74.07,722283,0
2013-11-25,75.2,75.2,72.1,73.3,2428495,0
2013-11-26,82.04,83.6,78.5,82.6,7527335,0
2013-11-27,82.38,83.14,81.38,82.06,1138592,0
2013-11-29,82.37,82.92,81.71,82.35,372029,0
2013-12-02,82.2,82.4,79.63,80.5,1696391,0
2013-12-03,80.47,80.47,77.86,78.17,954449,0
2013-12-04,77.99,79.59,77.1,79.28,1174067,0
2013-12-05,79.28,81.9,78.54,81.82,1354635,0
2013-12-06,82.2,82.5,80.34,81.44,1264151,0
2013-12-09,80.25,80.26,78.95,80.23,1213596,0
2013-12-10,80.41,80.65,79.29,80.33,976653,0
2013-12-11,80.55,80.55,78.81,79.21,657790,0
2013-12-12,79.09,80.28,78.26,79.72,620238,0
2013-12-13,79.89,80.31,79.48,79.98,478514,0
2013-12-16,80,80.57,79.7,80,572856,0
2013-12-17,80,80.04,78.89,79.9,775553,0
2013-12-18,80.02,80.5,78.9,80.5,788913,0
2013-12-19,80.6,81.04,79.97,80.13,813361,0
2013-12-20,80.5,81.95,79.83,81.85,2512885,0
2013-12-23,82,83.45,81.84,82.67,1029373,0
2013-12-24,81.71,82.47,79.71,82.37,475764,0
2013-12-26,81.97,82.9,81.34,82.51,837147,0
2013-12-27,81.73,82.61,81.47,82.06,866389,0
2013-12-30,81.78,82.69,81.08,82.42,411671,0
2013-12-31,82.46,83.35,82.18,83.16,595004,0
2014-01-02,82.28,83.06,80.55,81.77,1058909,0
2014-01-03,82.1,82.63,81.11,82.47,528689,0
2014-01-06,82.42,85.37,82.09,84.59,2093063,0
2014-01-07,85.86,89.3,85.71,88.13,2768067,0
2014-01-08,88.25,89.12,87.88,89,1382867,0
2014-01-09,89.01,89.83,87.78,88.84,986856,0
2014-01-10,88.53,89.9,88.28,89.69,869123,0
2014-01-13,89.79,90.64,87.52,87.88,1440447,0
2014-01-14,87.42,91.44,87.4,91.29,1837647,0
2014-01-15,91.95,92,90.15,90.84,3913218,0
2014-01-16,90.95,94.21,90.8,94,1871193,0
2014-01-17,93.98,94.55,92.11,92.48,1082997,0
2014-01-21,93.45,94.14,91.89,93.15,875220,0
2014-01-22,93.36,93.74,92.08,92.32,565998,0
2014-01-23,91.8,92.09,89.93,91.49,1080120,0
2014-01-24,90.59,90.89,88.88,88.99,869090,0
2014-01-27,89.2,89.56,85.03,87.09,1780175,0
2014-01-28,87.11,88.59,86.15,87.59,1172213,0
2014-01-29,87.6,88.29,86.11,86.2,994976,0
2014-01-30,87.47,91.59,87.21,89.77,1389058,0
2014-01-31,89.09,90.88,88.32,89.54,893542,0
2014-02-03,89.54,91.45,86.06,87.94,1387141,0
2014-02-04,88.1,88.95,87.58,88.62,882555,0
2014-02-05,88.1,90.06,88,88.59,1082301,0
2014-02-06,89.96,91.68,89.77,90.7,864064,0
2014-02-07,91.25,93.68,89.56,92.56,1421281,0
2014-02-10,92.58,93.43,91.54,92,869386,0
2014-02-11,92.5,96.05,91.78,95.87,1261548,0
2014-02-12,95.87,96.53,94.71,94.97,944795,0
2014-02-13,94.34,98.55,94.16,98.32,867956,0
2014-02-14,98.2,98.28,96.25,96.8,1089496,0
2014-02-18,97.51,98.48,96.67,97.35,1119930,0
2014-02-19,97.24,98,96.76,97.54,1054376,0
2014-02-20,97.35,98.46,96.34,98.2,860565,0
2014-02-21,98.82,101.58,98.69,100.45,1596553,0
2014-02-24,101.29,101.5,99.71,100.36,1008422,0
2014-02-25,101.15,102.26,97.55,98.75,1859643,0
2014-02-26,100,100.7,98.74,100.28,2062114,0
2014-02-27,106,116.47,105.28,115.47,6435826,0
2014-02-28,115.93,116.4,104.44,109.92,6087458,0
2014-03-03,107.26,107.76,104.52,106.3,2635326,0
2014-03-04,108.11,109.88,107.34,109.08,1370682,0
2014-03-05,109.11,109.11,105.77,107.03,1591875,0
2014-03-06,107.59,107.79,103.58,104.79,1498739,0
2014-03-07,105.58,105.58,101.15,102.08,1827159,0
2014-03-10,102.01,102.45,99.53,100.95,1953422,0
2014-03-11,101.39,103.7,100.1,100.91,1623981,0
2014-03-12,100.11,102.89,98.76,102.63,1396073,0
2014-03-13,103.82,104.93,100.12,101.21,2038129,0
2014-03-14,100.71,102.11,99.33,100.91,1256424,0
2014-03-17,101.57,102.91,100.27,101.57,1115879,0
2014-03-18,101.72,104.96,100.43,104.25,1719164,0
2014-03-19,104.25,105.48,101.05,102.05,1244677,0
2014-03-20,101.84,102.65,100.03,100.15,1288403,0
2014-03-21,101,101.35,96.93,97.1,2071531,0
2014-03-24,97.5,98.23,90.88,95.58,2910303,0
2014-03-25,96.01,97.6,93.01,94.42,2089837,0
2014-03-26,94.79,95.75,89.65,92.59,3158500,0
2014-03-27,92.23,93.3,89.81,90.9,2688285,0
2014-03-28,91.11,92.85,90.35,90.76,2103049,0
2014-03-31,91.73,93.54,90.9,91.43,1865376,0
2014-04-01,91.55,96.27,91.5,95.28,2090586,0
2014-04-02,95.22,96.49,91.52,92.17,2375247,0
2014-04-03,92.25,92.56,83.02,83.91,5008643,0
2014-04-04,85,86.04,79.18,80.68,6590680,0
2014-04-07,80.18,82.24,75.38,78.14,4533583,0
2014-04-08,80.07,81.99,76.83,81.2,3694649,0
2014-04-09,81.87,83.16,80.56,83.02,2308005,0
2014-04-10,82.78,82.87,73.72,75.62,4148097,0
2014-04-11,74.51,75.96,71.41,71.86,3833111,0
2014-04-14,73.39,75.69,71.5,73,3328538,0
2014-04-15,73,78.74,72.7,77.81,4594669,0
2014-04-16,78.32,79.45,75.5,77.57,1996738,0
2014-04-17,77.56,80.74,76.63,79.8,3213108,0
2014-04-21,79.79,80.59,76.88,77.93,2129875,0
2014-04-22,78.91,82,78.81,81.37,2498327,0
2014-04-23,80.44,80.51,76.43,76.64,2438543,0
2014-04-24,77.68,77.7,69.47,72.59,5184717,0
2014-04-25,71.75,71.77,67.02,67.61,4254861,0
2014-04-28,67.76,69,64.21,67.31,5824187,0
2014-04-29,67.5,73.59,66.12,73.3,5720083,0
2014-04-30,71.89,73.81,69.71,73.07,3572882,0
2014-05-01,72.59,77.65,72.58,74.83,3500623,0
2014-05-02,75,76.72,74.75,75.73,3221022,0
2014-05-05,74.75,76.28,73.53,76.24,2409412,0
2014-05-06,75.55,76.71,72.94,73.26,3621655,0
2014-05-07,73.14,73.79,66.5,67.48,5893979,0
2014-05-08,66.6,70.38,66.4,67.06,3329033,0
2014-05-09,66.81,69.14,65.75,68.21,1630352,0
2014-05-12,68.89,73.63,68.32,72.44,2851889,0
2014-05-13,72.5,73.4,70.95,72.03,1991085,0
2014-05-14,71.54,73.25,70.67,71,2000919,0
2014-05-15,69.51,71,67.87,70.69,2091495,0
2014-05-16,70.79,72.13,68.98,71.76,1831828,0
2014-05-19,71.41,77.36,71.02,74.52,3688199,0
2014-05-20,74.72,77.23,73.11,75.51,2392472,0
2014-05-21,75.36,75.69,73.41,75.37,1898122,0
2014-05-22,75.12,77.79,74.97,76.83,1700002,0
2014-05-23,76.83,78.31,76.4,78.3,1569741,0
2014-05-27,79.02,82.5,78.91,82.13,4223243,0
2014-05-28,86.04,87.24,80.52,84.04,7889406,0
2014-05-29,83.22,83.99,80.16,80.96,3583267,0
2014-05-30,80.8,80.8,77.27,78.37,2608699,0
2014-06-02,78.25,78.25,75.32,75.43,2936480,0
2014-06-03,75.25,76.65,74.32,75.79,2147087,0
2014-06-04,75.34,77.34,74.32,76.8,1590551,0
2014-06-05,77.15,80.86,76.5,80.01,2333001,0
2014-06-06,81,81.33,79.29,81.01,1393013,0
2014-06-09,79.2,81.77,79.05,80.28,1340376,0
2014-06-10,80.22,81.99,79.18,79.83,1328400,0
2014-06-11,79.6,81.71,78.86,81.2,1184320,0
2014-06-12,81.15,83.74,80.46,81.52,2288397,0
2014-06-13,81.51,84,80.75,83.86,1084827,0
2014-06-16,83.16,86.16,83.06,85.6,1885711,0
2014-06-17,85.53,86.5,84.4,85.83,1526669,0
2014-06-18,86.28,87.69,85.13,87.24,1986261,0
2014-06-19,87.73,87.73,85.05,86.63,1179448,0
2014-06-20,86.16,86.6,84.25,84.86,2146098,0
2014-06-23,85.14,87.17,84.86,85.74,2032911,0
2014-06-24,86.04,88.19,85.61,86.33,1408008,0
2014-06-25,86.5,87.4,85.45,87.06,1203175,0
2014-06-26,87.09,89.6,87.04,88.46,1610512,0
2014-06-27,87.62,89.79,87.58,88.85,3366269,0
2014-06-30,89,91.1,88.85,89.86,1574218,0
2014-07-01,90.02,91.96,89.93,90.93,2273703,0
2014-07-02,90.77,92.15,89.8,90.02,862600,0
2014-07-03,90.36,90.49,88.04,88.96,794487,0
2014-07-07,88.96,88.96,86.72,87.25,1383286,0
2014-07-08,86.98,87,79.7,81.79,4155469,0
2014-07-09,82.25,83.22,80.06,81.93,1312155,0
2014-07-10,78.85,81.5,78.75,80.57,1869495,0
2014-07-11,80.8,81.65,79.53,80.39,813422,0
2014-07-14,81.2,82.49,80.3,81.52,896705,0
2014-07-15,81.51,82.04,78.84,79.47,1409670,0
2014-07-16,80.19,81.06,79.12,79.28,864461,0
2014-07-17,79.47,80.02,76.85,77.47,1929022,0
2014-07-18,77.73,79.19,77.25,79.05,1320812,0
2014-07-21,78.77,79.76,78.2,79.26,746312,0
2014-07-22,79.87,81.63,79.27,79.87,754125,0
2014-07-23,80,80.58,79.31,79.83,643220,0
2014-07-24,80.78,82.17,80,81.96,743555,0
2014-07-25,81.16,81.94,80.69,81.42,516877,0
2014-07-28,81.09,81.75,79.5,79.87,1146040,0
2014-07-29,80.37,81.5,79.41,80.85,914723,0
2014-07-30,81,86.15,81,86,1950192,0
2014-07-31,84.1,85.17,83.44,83.84,1714087,0
2014-08-01,83.82,84.38,81.6,82.65,1772263,0
2014-08-04,82.75,85.43,82.5,85.12,979733,0
2014-08-05,84.55,85.88,83.49,83.71,1043016,0
2014-08-06,83.17,83.5,82,82.11,984063,0
2014-08-07,82.87,84.56,82.51,83.63,980329,0
2014-08-08,83.57,84.03,82.5,83.91,570694,0
2014-08-11,85.25,86.86,84.58,85.87,1246316,0
2014-08-12,85.43,86.41,83.86,84.8,958877,0
2014-08-13,85.61,86.6,84.61,86.44,989728,0
2014-08-14,86.23,87.22,85.74,86.56,950508,0
2014-08-15,86.99,87.8,85.63,86.54,895758,0
2014-08-18,87.89,89.72,87.73,88.44,1281711,0
2014-08-19,88.66,89.35,88.17,88.66,1095975,0
2014-08-20,88.16,88.6,87.56,88.41,1219712,0
2014-08-21,88.43,88.68,87.23,87.81,1099909,0
2014-08-22,87.32,88.69,86.96,88.42,1157419,0
2014-08-25,88.99,89.88,88.41,89,1293137,0
2014-08-26,89.5,91.01,88.83,90.78,1713656,0
2014-08-27,90.5,91,89.22,90.3,2730979,0
2014-08-28,88.46,90.45,85.23,85.89,4430580,0
2014-08-29,86.41,91.55,86.36,91.07,3288443,0
2014-09-02,89.89,90,88.62,89.95,1967919,0
2014-09-03,90.09,90.25,87.98,88.6,1311222,0
2014-09-04,89.04,89.71,87.88,88.24,1426255,0
2014-09-05,87.71,90.86,87.58,90.07,1331613,0
2014-09-08,90.27,94.49,90.16,93.98,2689318,0
2014-09-09,93.7,94.2,91.18,91.35,1250284,0
2014-09-10,91.18,92.35,89.36,91.81,1293949,0
2014-09-11,91.89,93.25,91.49,92.58,926250,0
2014-09-12,92.18,92.67,90.65,91.29,1231917,0
2014-09-15,90.64,90.7,84.47,85.61,2681972,0
2014-09-16,85.42,86.67,84.2,86.17,1553573,0
2014-09-17,85.96,86.71,84.92,85.72,1082965,0
2014-09-18,86.15,86.47,84.99,85.99,1077961,0
2014-09-19,86.75,89.28,85.57,89.05,4682100,0
2014-09-22,88.42,88.46,83.51,84,2741351,0
2014-09-23,83.87,84.92,83.13,83.6,1729580,0
2014-09-24,84.09,84.99,83.38,84.6,1043368,0
2014-09-25,84.26,84.5,81.92,82.09,1364562,0
2014-09-26,82.53,83.32,81.65,82.04,1086309,0
2014-09-29,81.22,83.43,80.22,82.77,962151,0
2014-09-30,82.89,82.97,81.42,82.5,934820,0
2014-10-01,82.05,82.27,79.78,80.52,1465527,0
2014-10-02,80.5,82.66,79.32,81.64,1148353,0
2014-10-03,82.6,84.84,82.16,83.33,1291819,0
2014-10-06,83.52,84.38,81.71,82.99,1058511,0
2014-10-07,82.24,82.46,79.98,80.06,1041648,0
2014-10-08,79.53,82.15,77.5,81.57,1719133,0
2014-10-09,81.55,82.35,80.2,81.1,1233473,0
2014-10-10,80.22,81.66,78.12,79.28,1903806,0
2014-10-13,79.64,80.92,77.7,78.42,1522071,0
2014-10-14,79.45,81.28,78.1,78.61,1410370,0
2014-10-15,77.42,78.96,75.23,78.55,2316696,0
2014-10-16,76.93,81.25,76.93,80.54,1610898,0
2014-10-17,81.12,83.84,81.07,82.97,1507109,0
2014-10-20,82.37,84.01,81.83,82.7,825733,0
2014-10-21,82.64,85.08,82.43,84.62,662935,0
2014-10-22,84.42,85,82.46,82.56,1046650,0
2014-10-23,84,87.31,82.98,85.73,1232575,0
2014-10-24,86.16,89.83,85.52,89.51,1397019,0
2014-10-27,89.03,89.89,88.22,89.58,761375,0
2014-10-28,89.7,94.49,89.69,93.86,1885828,0
2014-10-29,93.53,93.63,90.91,91.22,1684565,0
2014-10-30,90.79,92.77,90.46,92.5,1066574,0
2014-10-31,94.09,97.4,94.09,95.48,2164990,0
2014-11-03,95.48,97.16,94.64,95.63,896400,0
2014-11-04,95.35,96.25,94.87,95.51,1047112,0
2014-11-05,96,96.01,92.18,92.65,1185445,0
2014-11-06,93.17,95.44,93.11,94.99,1044077,0
2014-11-07,95.25,96.1,93.92,94.56,1059653,0
2014-11-10,94.6,95.45,93.47,95.16,652028,0
2014-11-11,94.87,95.6,94.23,94.62,837545,0
2014-11-12,94.45,95,93,94.47,615139,0
2014-11-13,94.87,95.34,93.22,94.2,506626,0
2014-11-14,94.72,95.64,93.77,95.29,1255870,0
2014-11-17,95,96.12,92.6,93.31,1108729,0
2014-11-18,94.16,94.16,92.48,92.87,1181129,0
2014-11-19,92.9,93.14,90.08,90.9,1285338,0
2014-11-20,90.84,92.72,90.1,91.65,1007399,0
2014-11-21,93.01,93.23,91.73,93,898576,0
2014-11-24,93.49,93.5,91.35,92.49,2489358,0
2014-11-25,85.54,88.95,85.35,87.37,6366971,0
2014-11-26,87.59,88.44,87.09,87.87,1581788,0
2014-11-28,87.9,88,86.58,87.05,640664,0
2014-12-01,86.62,86.75,84.69,85.01,1651946,0
2014-12-02,85.08,85.25,82.68,83.56,1747210,0
2014-12-03,83.49,83.78,81.77,82.73,1459500,0
2014-12-04,83.01,83.51,81.48,82.29,1895895,0
2014-12-05,82.6,83.36,81.77,83.36,1295868,0
2014-12-08,83.36,84.9,81.51,81.96,2060496,0
2014-12-09,80.89,84.09,79.25,83.65,1963029,0
2014-12-10,83.46,84.44,81.36,82.45,1645535,0
2014-12-11,82.95,85.38,82.67,82.98,1429298,0
2014-12-12,81.21,82.86,81,81.58,1588250,0
2014-12-15,82.47,82.5,80.45,80.89,1415343,0
2014-12-16,80.34,81.54,78.78,78.87,1487685,0
2014-12-17,79.15,80.93,78.09,80.62,1780014,0
2014-12-18,82.03,84.7,81.38,84.57,2328927,0
2014-12-19,84.79,85.75,84.29,85.45,2504332,0
2014-12-22,85.49,85.74,83.83,84.14,1340431,0
2014-12-23,84.91,85.82,84.38,84.86,2239623,0
2014-12-24,84.47,85.11,84.02,84.28,437106,0
2014-12-26,84.49,85.59,84.49,84.96,863437,0
2014-12-29,84.7,84.85,82.57,83.69,866459,0
2014-12-30,83.07,83.5,82.14,83.07,842698,0
2014-12-31,83.49,83.5,81.46,81.61,1190962,0
2015-01-02,81.82,81.97,79.25,80.41,1629986,0
2015-01-05,80,80.98,79.11,80.01,1591506,0
2015-01-06,80.86,81.48,78.25,79.42,1584009,0
2015-01-07,79.73,80.37,78.86,79.35,1106155,0
2015-01-08,79.55,83.2,79.38,82.78,2090086,0
2015-01-09,82.89,83.75,82.04,82.6,1062418,0
2015-01-12,82.6,84.26,82.11,83.49,1220405,0
2015-01-13,84,85.6,82.68,83.85,1784221,0
2015-01-14,82.71,83.25,79.33,81.01,1847175,0
2015-01-15,81.26,81.34,78.02,78.06,1500685,0
2015-01-16,78,78.5,76.36,78.4,1383272,0
2015-01-20,78.96,78.98,77,78.32,1359889,0
2015-01-21,78.27,81.4,77.9,80.39,1571656,0
2015-01-22,80.7,81.87,79.63,81.4,971939,0
2015-01-23,81.33,84.33,81.32,83.2,1423183,0
2015-01-26,82.92,83.81,82.12,82.78,707830,0
2015-01-27,81.18,81.61,80.03,80.63,1065535,0
2015-01-28,81.36,81.55,78.66,78.66,1409247,0
2015-01-29,78.7,79.95,77.4,79.17,1727903,0
2015-01-30,78.99,79.88,77.93,79.46,1802536,0
2015-02-02,79.65,81.44,78.4,81.39,1165283,0
2015-02-03,81.79,84.99,81.7,84.74,2152290,0
2015-02-04,84.03,85.54,83.69,84.92,1037828,0
2015-02-05,85.75,87.97,85.41,87.63,1444921,0
2015-02-06,87.37,87.58,86.27,86.43,679412,0
2015-02-09,85.99,86.73,85.07,86.09,680386,0
2015-02-10,86.79,87.04,85.59,86.14,747967,0
2015-02-11,86.09,89.27,85.95,88.87,1338760,0
2015-02-12,89.6,91.26,88.64,91.17,1295905,0
2015-02-13,91,92.38,90.35,91.84,994198,0
2015-02-17,91.37,91.71,90.35,90.92,1640785,0
2015-02-18,90.63,91.71,90.55,91.3,814872,0
2015-02-19,90.83,92.11,90.79,91.87,783274,0
2015-02-20,91.68,92.74,91.1,92.74,842821,0
2015-02-23,92.81,93.16,91.81,91.99,825373,0
2015-02-24,91.49,93.06,91.06,93.03,1232820,0
2015-02-25,92.49,95.17,91.56,93.94,2110551,0
2015-02-26,94.19,94.72,84.65,88.65,6924641,0
2015-02-27,88.65,89.09,85.31,85.5,2761698,0
2015-03-02,85.6,88.96,84.8,88.81,2342500,0
2015-03-03,89.13,90.61,87.79,88.12,2477700,0
2015-03-04,88,88.28,82.32,82.64,3430800,0
2015-03-05,82.72,84.42,81.81,84.21,1800200,0
2015-03-06,83.83,84.71,82.2,82.61,1313000,0
2015-03-09,82.66,83.05,81.3,83.03,1146000,0
2015-03-10,81.97,82,80.82,81.29,1116800,0
2015-03-11,81.73,82.97,80.89,82.33,993300,0
2015-03-12,82.77,83.63,82.01,83.17,1037500,0
2015-03-13,82.54,83.5,81.95,82.56,544500,0
2015-03-16,83.15,83.92,82.29,83.87,713600,0
2015-03-17,82.91,83.87,82.74,83.4,969800,0
2015-03-18,82.9,85.5,82.7,84.89,1165700,0
2015-03-19,84.66,86,84.49,85.35,952200,0
2015-03-20,86.02,86.19,84.43,84.91,1316200,0
2015-03-23,84.75,86,83.89,85.22,1201700,0
2015-03-24,85.09,87.84,84.94,86.49,1358800,0
2015-03-25,86.21,86.38,82.68,83.26,1446800,0
2015-03-26,82.81,84.56,82.5,83.98,2130800,0
2015-03-27,83.88,85.6,83.2,85.06,970400,0
2015-03-30,85.41,86.37,84.49,86.14,858000,0
2015-03-31,85.9,86.77,84.27,84.41,1173800,0
2015-04-01,83.59,84.74,81.39,83.41,2494800,0
2015-04-02,83.75,86.73,82.89,86.23,1474500,0
2015-04-06,85.66,89.33,85.21,88.5,1518800,0
2015-04-07,88.93,89.32,87.31,87.48,1156611,0
2015-04-08,87.69,89.15,87.26,88,1163700,0
2015-04-09,88.02,88.46,86.62,87.69,991444,0
2015-04-10,87.91,89.65,87.66,88.7,861300,0
2015-04-13,88.4,89.57,87.16,87.27,1706900,0
2015-04-14,87.25,87.4,84.95,86.38,1120000,0
2015-04-15,87.42,88.51,85.16,88.18,1345728,0
2015-04-16,88.3,90.29,88.3,89.72,1737045,0
2015-04-17,87.67,88.13,84.17,84.37,3561100,0
2015-04-20,85.12,86.29,84.21,86.11,1677511,0
2015-04-21,86.57,87.5,85.83,86.02,952344,0
2015-04-22,85.9,87.67,85.44,87.59,1055761,0
2015-04-23,86.76,88.7,85.64,87.9,904700,0
2015-04-24,88.46,89.41,87.79,88.53,819900,0
2015-04-27,88.6,89.52,87.65,87.77,617500,0
2015-04-28,87.92,88.4,86.25,86.64,885800,0
2015-04-29,86.15,92.5,85.8,90.22,3585200,0
2015-04-30,89.05,91.33,88.96,91.21,1680200,0
2015-05-01,91.21,91.87,88.82,89.5,1160500,0
2015-05-04,89.49,91.45,89.37,90.74,753800,0
2015-05-05,90.14,92.48,89.06,90.07,1665300,0
2015-05-06,89.97,91.3,88.94,90.48,1111778,0
2015-05-07,90.23,90.23,87.69,89.68,1425375,0
2015-05-08,90.26,91.22,89.38,89.51,611000,0
2015-05-11,89.6,90.48,89.29,90.26,708900,0
2015-05-12,89.48,89.59,87.6,88.41,1106881,0
2015-05-13,88.9,89.96,88.41,89.19,868300,0
2015-05-14,89.51,91.92,88.3,90.85,2248300,0
2015-05-15,90.29,90.78,89.55,90.08,955682,0
2015-05-18,90.25,92.36,90.06,91.9,1186608,0
2015-05-19,91.77,92.5,90.54,90.65,925300,0
2015-05-20,92,92,88.81,90.43,1637800,0
2015-05-21,91.69,92.29,89.71,91.82,1267900,0
2015-05-22,91.7,92.72,91.01,92.18,1458400,0
2015-05-26,91.79,93.62,91.52,92.49,4271144,0
2015-05-27,83.75,85,81.14,82,9324200,0
2015-05-28,82.13,82.64,79.7,80.14,4362031,0
2015-05-29,79.89,80.02,78.46,78.92,3062200,0
2015-06-01,79.09,79.53,78.24,79.09,2007846,0
2015-06-02,79.92,80.74,78.68,79.8,2205588,0
2015-06-03,79.31,80.99,78.56,80.65,2248300,0
2015-06-04,79.71,80.28,77.8,78.21,1983300,0
2015-06-05,78.62,79.58,77.5,79.38,1319900,0
2015-06-08,79.27,79.38,77.18,78.04,1313600,0
2015-06-09,78.17,78.36,77.05,78.13,896948,0
2015-06-10,78.32,79.72,78.14,79.6,1792968,0
2015-06-11,79.99,80.49,79.34,80.06,1507773,0
2015-06-12,79.91,80.01,79.03,79.63,1495900,0
2015-06-15,78.85,79.69,78.03,79.57,712000,0
2015-06-16,79.32,79.91,78.5,78.99,669100,0
2015-06-17,79.5,79.5,78.62,79.1,900800,0
2015-06-18,78.96,80.51,78.74,80.47,1079800,0
2015-06-19,80.48,80.48,79.51,79.97,1125200,0
2015-06-22,80.37,81.03,80.1,80.35,913000,0
2015-06-23,80.57,81.54,80.15,81.46,1050226,0
2015-06-24,81.2,81.51,78.64,79.2,1113400,0
2015-06-25,79.36,80.23,79.14,79.54,710200,0
2015-06-26,79.74,79.74,77.97,78.6,1290200,0
2015-06-29,77.49,78.08,76.11,76.31,1175800,0
2015-06-30,77.15,77.27,75.7,76.39,1077569,0
2015-07-01,76.96,77.51,75.23,75.9,1277500,0
2015-07-02,75.8,76.18,75.16,75.79,821500,0
2015-07-06,75.1,76.81,74.26,76.68,1554500,0
2015-07-07,76.56,78.18,75.43,77.65,1473100,0
2015-07-08,76.9,77.71,76.33,76.83,1101200,0
2015-07-09,78.3,79.23,77.42,77.96,1293600,0
2015-07-10,78.78,79.89,78.71,79.52,1382000,0
2015-07-13,79.91,80.38,78.86,79.27,1192900,0
2015-07-14,80.08,82.97,79.96,82.18,1974942,0
2015-07-15,82.19,83.52,81.58,83.21,2187768,0
2015-07-16,83.25,84.77,83.22,84.45,2261300,0
2015-07-17,84.54,84.96,83.9,84.7,2465300,0
2015-07-20,84.76,85.25,83.99,84.6,944600,0
2015-07-21,84.59,84.99,83.37,84.77,935700,0
2015-07-22,84.58,84.86,83.87,83.99,644500,0
2015-07-23,84,84.32,82.5,83.02,1091600,0
2015-07-24,83.41,83.96,82.51,82.59,1092600,0
2015-07-27,81.99,82.57,80.1,81.08,1409000,0
2015-07-28,81.56,83.4,79.59,83.15,1296300,0
2015-07-29,82,83.53,80.88,83.39,1197000,0
2015-07-30,83.27,83.79,82.28,83.75,653100,0
2015-07-31,83.48,84.42,83.32,84.33,965500,0
2015-08-03,84.27,84.47,83.12,84,652724,0
2015-08-04,83.77,84.37,82.72,82.8,830600,0
2015-08-05,83.78,84.64,83.32,83.4,895600,0
2015-08-06,83.52,83.99,80.76,81.92,768141,0
2015-08-07,81.87,83.09,81.38,82.51,664100,0
2015-08-10,82.87,83.64,82.44,83.25,520400,0
2015-08-11,82.41,84.54,82.31,83.06,918641,0
2015-08-12,82.61,83.36,80.52,82.96,1152500,0
2015-08-13,83.1,83.78,82.17,82.26,584400,0
2015-08-14,82.12,84.59,82.05,84.18,1228600,0
2015-08-17,83.59,84.84,83.23,84.8,764200,0
2015-08-18,84.07,84.8,82.46,82.58,966900,0
2015-08-19,82.31,83.47,81.01,82.38,826200,0
2015-08-20,81.71,82.16,76.96,77.02,2194200,0
2015-08-21,74.51,75.38,71.27,71.84,4094800,0
2015-08-24,65.84,71.65,65.33,69.34,4423463,0
2015-08-25,72.5,73.54,70.02,70.02,1923900,0
2015-08-26,71.74,72.64,69.66,72.4,3391700,0
2015-08-27,71.85,76.58,71.49,75.37,7361100,0
2015-08-28,75,75,72.22,72.76,2338300,0
2015-08-31,72.62,72.78,69.97,70.26,2103000,0
2015-09-01,68.86,70.87,68.73,69.59,2337300,0
2015-09-02,70.5,71.57,69.34,71.11,1605300,0
2015-09-03,71.54,72.97,71.07,71.69,1015200,0
2015-09-04,70.63,70.77,69.94,70.09,1075300,0
2015-09-08,71.18,72.14,70.31,71.77,1485500,0
2015-09-09,72.26,72.65,70.01,70.27,1097700,0
2015-09-10,69.95,70.77,69.38,70.16,1349454,0
2015-09-11,70.56,71.39,70.09,71.36,1068000,0
2015-09-14,71.28,71.38,69.55,69.87,974400,0
2015-09-15,70.14,71.33,69.72,70.67,1326100,0
2015-09-16,70.8,72.34,70.51,71.96,1159800,0
2015-09-17,71.61,73.27,71.06,72.02,1380358,0
2015-09-18,71.22,73.71,71.05,73.49,1719200,0
2015-09-21,74.1,74.38,72.65,73.18,1408300,0
2015-09-22,72.7,73.13,71.68,72.89,1190900,0
2015-09-23,72.68,73.37,71.75,72.63,844700,0
2015-09-24,71.96,72.55,70.37,72.49,1406358,0
2015-09-25,73.23,74.23,71.67,72.57,1763600,0
2015-09-28,71.81,72.51,69.87,70.55,1721074,0
2015-09-29,70.25,71.54,68.77,70.7,2008400,0
2015-09-30,69.87,71.19,66.36,68.86,4206800,0
2015-10-01,69.51,72.29,69.33,72.2,3421000,0
2015-10-02,70.95,74.77,69.77,74.09,2430900,0
2015-10-05,74.3,76.46,73.84,75.5,1914422,0
2015-10-06,75.64,75.99,74.16,74.85,1130200,0
2015-10-07,75.39,76.39,74.25,76.36,1006400,0
2015-10-08,76.06,76.2,73.84,75.86,1985700,0
2015-10-09,76.24,77.69,75.76,77.57,1046000,0
2015-10-12,77.52,78.37,77.1,77.51,804176,0
2015-10-13,77.55,78.62,76.41,76.5,1233300,0
2015-10-14,76.35,76.9,74.75,74.93,851400,0
2015-10-15,75.1,77.79,74.76,77.29,1996300,0
2015-10-16,77.67,78.78,77.16,78.69,690200,0
2015-10-19,78.44,79.4,77.82,78.53,860200,0
2015-10-20,79.02,79.95,78.18,79.88,1339230,0
2015-10-21,79.37,79.99,77.31,78.23,1826200,0
2015-10-22,78.51,81.03,78.27,79.89,1780600,0
2015-10-23,81.15,81.15,78.15,79.85,1819700,0
2015-10-26,79.91,80.22,78.4,78.95,1099500,0
2015-10-27,78.79,78.92,76.75,77.2,976500,0
2015-10-28,77.57,78.81,76.64,78.8,1381000,0
2015-10-29,78.92,79.08,77.96,78.45,520400,0
2015-10-30,78.75,79.84,77.87,78.97,767900,0
2015-11-02,79.48,81.6,78.82,81.35,1066287,0
2015-11-03,80.89,81.46,80.04,80.21,1151300,0
2015-11-04,80.4,81.39,79.99,80.25,712819,0
2015-11-05,80.09,80.53,77.9,78.57,1448700,0
2015-11-06,79.07,82.23,78.51,82.18,1086900,0
2015-11-09,81.86,82.26,80.24,81.54,915423,0
2015-11-10,81.02,81.99,80.31,81.52,851500,0
2015-11-11,81.75,82.4,81.06,82,961700,0
2015-11-12,81.47,82.95,81.23,81.92,911600,0
2015-11-13,81.87,81.87,78.78,78.91,1971300,0
2015-11-16,79.18,80.71,78.59,80.59,1760800,0
2015-11-17,80.68,80.99,79.01,80.93,1166400,0
2015-11-18,81.15,83.88,81.03,83.68,2450600,0
2015-11-19,83.93,85.67,83.2,84.3,3345900,0
2015-11-20,78.44,83.82,78.07,83.11,4415900,0
2015-11-23,82.44,82.5,80.21,80.48,1753200,0
2015-11-24,80.12,83.15,79.85,82.7,1065800,0
2015-11-25,82.86,83.72,82.5,83.35,681600,0
2015-11-27,83.12,83.78,82.55,83.22,387000,0
2015-11-30,83.4,83.84,82.71,83.71,1130700,0
2015-12-01,83.95,84.62,83.51,84.48,835306,0
2015-12-02,84.38,85.31,83.69,84.08,625663,0
2015-12-03,84.23,85.49,82.74,83.61,799040,0
2015-12-04,84.04,85.21,83.39,84.58,924300,0
2015-12-07,83.91,84.4,82.14,82.98,934300,0
2015-12-08,82.15,83.95,81.46,83.61,661469,0
2015-12-09,83.31,84.38,83.02,83.39,1160700,0
2015-12-10,83.05,83.97,82.5,83.81,1094400,0
2015-12-11,83.02,83.4,78.75,78.98,1681200,0
2015-12-14,79.12,80,78.19,79,1079857,0
2015-12-15,79.51,79.67,78.31,78.97,1300800,0
2015-12-16,79.43,81.49,79.09,81.29,891700,0
2015-12-17,81.6,81.88,79.67,80.52,814100,0
2015-12-18,79.8,80.41,78.42,78.55,1515700,0
2015-12-21,79.28,79.33,77.49,78.55,888500,0
2015-12-22,79.22,79.84,78.51,79.24,704594,0
2015-12-23,79.64,80.5,79.06,79.84,646400,0
2015-12-24,79.62,80.1,78.78,79.68,282711,0
2015-12-28,79.51,79.89,78.74,79.61,479944,0
2015-12-29,79.92,80.24,79.44,79.75,604265,0
2015-12-30,79.87,81.31,79.81,80.28,620031,0
2015-12-31,79.88,80.84,79.27,79.68,686156,0
2016-01-04,77.79,78.65,76.54,77.76,1426684,0
2016-01-05,78.33,78.51,77,77.24,679200,0
2016-01-06,75.02,75.51,73.71,74.4,2187587,0
2016-01-07,72.81,73.77,71.03,71.75,1662151,0
2016-01-08,72.16,72.83,70.7,71.07,1463174,0
2016-01-11,71.23,71.87,68.65,70.25,1764685,0
2016-01-12,71.3,73.76,70.38,71.9,1984359,0
2016-01-13,71.81,72.89,68.9,71.26,2250221,0
2016-01-14,71.91,72.37,69.54,70.5,6579284,0
2016-01-15,68.45,69.25,67.47,67.87,3124180,0
2016-01-19,68.56,68.86,65.11,66.1,3251800,0
2016-01-20,64.95,68.25,62.82,67.49,2906932,0
2016-01-21,67.49,69.9,65.76,68.6,2311286,0
2016-01-22,69.75,70.7,69,69.47,1068221,0
2016-01-25,69.43,69.53,67.21,67.37,1144279,0
2016-01-26,67.5,67.525,65.24,66.65,1627789,0
2016-01-27,65.83,66.47,63.7,64.5,1891371,0
2016-01-28,63.24,63.9,60.17,62.03,4898040,0
2016-01-29,62.71,64.2,62.05,63.01,2059132,0
2016-02-01,62.56,65.9,62.5,64.84,2295256,0
2016-02-02,64.22,64.84,61.69,61.79,2709181,0
2016-02-03,62.41,63.5,60.574,63.06,1745882,0
2016-02-04,62.99,65.08,62.36,64.84,1836063,0
2016-02-05,61.49,61.49,53.13,54.24,8495744,0
2016-02-08,51.94,52.3,47.6075,48.97,5970665,0
2016-02-09,48.36,52.21,47.32,48.9,5572646,0
2016-02-10,49.74,51.93,49.3,49.96,2819902,0
2016-02-11,49.24,50.625,47.88,50.33,2887986,0
2016-02-12,50.92,52.42,48.57,49.25,2176488,0
2016-02-16,49.37,51.63,48.86,50.53,1970087,0
2016-02-17,50.69,55.88,50.69,54.78,3864559,0
2016-02-18,54.53,55.64,53.45,54.04,2059561,0
2016-02-19,54.72,58.19,54.72,57.12,3482569,0
2016-02-22,57.77,59.24,56.84,57.32,2080975,0
2016-02-23,57.09,57.6499,56.4,56.53,1678793,0
2016-02-24,56.08,58.62,54.35,57.56,3705816,0
2016-02-25,58.94,61.4,57.26,59.38,3490170,0
2016-02-26,60,61.18,58.65,59.52,4000264,0
2016-02-29,59.48,61.74,59,60.45,4399551,0
2016-03-01,65.19,71.9,63.61,71.74,12020822,0
2016-03-02,70.89,72.13,70.06,71.91,4864961,0
2016-03-03,71.8,74.44,70.57,74.3,3174213,0
2016-03-04,73.14,75.5,72.81,73.11,3270498,0
2016-03-07,72.41,74.67,71.302,72.55,3708580,0
2016-03-08,72.04,72.51,70.55,71.23,2695645,0
2016-03-09,71.71,72.98,71.16,72.88,1637806,0
2016-03-10,73.36,73.94,69.32,71.69,3084837,0
2016-03-11,72.48,72.86,70.4701,71.19,2631582,0
2016-03-14,70.99,72.7599,70.57,72.55,1663354,0
2016-03-15,71.76,71.99,69.34,70.27,2721194,0
2016-03-16,69.79,72.34,69.0608,71.39,3046934,0
2016-03-17,70.96,71.93,69.56,70.16,2121725,0
2016-03-18,70.4,72.31,69.89,72,2136223,0
2016-03-21,72,73.99,71.68,73.03,1927389,0
2016-03-22,72.19,73.1684,71.62,72,1394427,0
2016-03-23,72.18,72.48,70.95,71.26,1324953,0
2016-03-24,70.92,72.19,70.27,72.05,1479096,0
2016-03-28,72.16,72.54,71.02,72.2,1291149,0
2016-03-29,71.93,74.53,71.43,74.34,1955419,0
2016-03-30,74.65,76.6,74.41,76.14,2340402,0
2016-03-31,75.88,77.41,75.36,76.84,2214183,0
2016-04-01,76.44,78.94,76,78.6,2777806,0
2016-04-04,78.6,80,78.37,78.92,1686701,0
2016-04-05,78.31,79.06,77.53,78.13,1408512,0
2016-04-06,77.91,79.29,77.16,79.01,1785781,0
2016-04-07,78.41,78.84,77.18,77.98,1971750,0
2016-04-08,78.47,78.97,77.01,78.29,1143500,0
2016-04-11,78.98,78.99,76.96,77.03,1043710,0
2016-04-12,76.82,77.264,75.04,76.41,1324705,0
2016-04-13,76.95,79,76.69,78.87,1303566,0
2016-04-14,78.57,78.92,77.5,77.67,1264118,0
2016-04-15,77.35,77.64,75.51,76.8,2270243,0
2016-04-18,76.43,78.76,76.23,77.66,1419552,0
2016-04-19,78,78.03,74.78,75.38,1738567,0
2016-04-20,75.74,76.817,74.32,76.26,1296561,0
2016-04-21,78.24,79.9,77.2999,77.44,1975794,0
2016-04-22,76.81,77.49,75.2,76.95,1300221,0
2016-04-25,75.44,76.7,75.33,76.23,1241740,0
2016-04-26,76.45,76.7,75.5,76.26,1003294,0
2016-04-27,76.14,76.69,75.25,75.93,742170,0
2016-04-28,75.82,76.91,74.9,75.17,806382,0
2016-04-29,75.59,76.26,73.77,74.98,982169,0
2016-05-02,74.95,75.56,74.07,75.45,1040875,0
2016-05-03,74.45,74.79,71.39,72.4,1891713,0
2016-05-04,72.12,72.28,70.55,71.27,1284898,0
2016-05-05,71.41,72.95,71.12,71.52,1469910,0
2016-05-06,70.58,71.82,69.19,70.97,1892108,0
2016-05-09,69.1,70.95,69,70.23,1379716,0
2016-05-10,70.27,72.68,70.24,72.61,1213928,0
2016-05-11,72.26,72.8,71.57,71.61,830123,0
2016-05-12,72,72.16,70.46,71.05,1300279,0
2016-05-13,71.02,71.71,70.21,70.65,1116136,0
2016-05-16,70.75,72.71,70.51,72.41,1235313,0
2016-05-17,72.28,73.23,71.6328,71.83,1060286,0
2016-05-18,71.54,73.66,71.4,72.72,828640,0
2016-05-19,73.1,75.42,72.7,73.58,2142879,0
2016-05-20,74.21,75.32,73.56,75.26,1411356,0
2016-05-23,75.03,75.87,74.62,75.19,928417,0
2016-05-24,75.19,77.24,75,76.94,1104145,0
2016-05-25,77.47,78.57,77.26,77.82,1374433,0
2016-05-26,77.87,78.93,77.82,78,1255449,0
2016-05-27,75.63,76.4,73.6,76.03,3469258,0
2016-05-31,75.99,77.14,75.411,75.84,4889031,0
2016-06-01,74.5,77.99,73.5,77.38,5030708,0
2016-06-02,77,78.2,76.46,78.18,2701060,0
2016-06-03,77.69,80.16,77.18,80.14,3152772,0
2016-06-06,80.25,82,79.83,81.84,2289574,0
2016-06-07,81.64,82,80.82,81.32,1351974,0
2016-06-08,81.57,81.61,80.43,80.46,1172443,0
2016-06-09,79.67,80.51,79.18,79.89,1216166,0
2016-06-10,79.23,79.35,77.32,77.63,1336069,0
2016-06-13,77.48,79.94,77.32,78.89,1958775,0
2016-06-14,78.42,81.22,78.33,80.85,2153102,0
2016-06-15,80.39,81.56,80.01,80.23,1688565,0
2016-06-16,79.42,79.68,78.12,79.3,1588981,0
2016-06-17,79,79.255,78.28,78.6,1596027,0
2016-06-20,79.51,80.39,79.09,79.33,1400905,0
2016-06-21,79.55,80.07,79.01,79.41,994420,0
2016-06-22,79.12,79.46,78.12,78.21,1003645,0
2016-06-23,79.07,80.39,78.73,80.33,1017177,0
2016-06-24,76.88,78,73.39,74.03,4257203,0
2016-06-27,72.98,73.01,69.15,69.46,3432048,0
2016-06-28,71.17,73,70.01,70.72,1666846,0
2016-06-29,71.5,73.97,71.48,73.89,1497353,0
2016-06-30,74.1,74.71,73.027,74.67,1478969,0
2016-07-01,74.26,75.66,73.68,74.34,1109978,0
2016-07-05,73.99,74.12,71.82,72.65,1813131,0
2016-07-06,72.34,73.41,71.295,72.6,1127675,0
2016-07-07,73.13,73.91,72.71,73.79,1054830,0
2016-07-08,74.25,76.1,73.98,75.71,1082128,0
2016-07-11,75.9,78.08,75.9,77.57,1407253,0
2016-07-12,78,82.22,77.13,80.48,3743068,0
2016-07-13,80.23,81.14,79.295,79.73,1410599,0
2016-07-14,80.35,80.71,79.42,79.94,1348532,0
2016-07-15,80,80,78.31,78.85,1354714,0
2016-07-18,78.58,78.96,78.25,78.41,1010181,0
2016-07-19,78.28,79.2,77.831,78.96,958004,0
2016-07-20,78.2,80.5,77.8,79.82,1113381,0
2016-07-21,79.6,80.3,77.9,78.18,770979,0
2016-07-22,78.77,80.17,78.05,79.97,762261,0
2016-07-25,79.99,81,79.37,80.03,865739,0
2016-07-26,79.99,80.24,79.27,80.1,847806,0
2016-07-27,80.55,81.67,80.395,81.24,1538488,0
2016-07-28,83.62,85,82.86,83.09,2500541,0
2016-07-29,82.72,83.5,80.811,83.34,1754144,0
2016-08-01,83.34,83.39,82.16,82.74,795923,0
2016-08-02,82.54,82.65,79.62,80.39,1259078,0
2016-08-03,79.8,82.06,79.43,82.03,791891,0
2016-08-04,81.78,82.72,81.78,82.34,628056,0
2016-08-05,82.51,83.2,82.51,83.09,461840,0
2016-08-08,83.09,83.45,82.445,82.62,551430,0
2016-08-09,83.04,83.28,82.74,83.05,847400,0
2016-08-10,83,83.05,81.63,82.51,811113,0
2016-08-11,83,83.88,82.43,83.65,683680,0
2016-08-12,83.55,83.939,83.14,83.49,428602,0
2016-08-15,84.46,84.48,82.73,83.65,1116230,0
2016-08-16,83.17,83.46,81.69,82.25,1308834,0
2016-08-17,82.25,82.68,80.35,80.7,1478228,0
2016-08-18,80.67,81.92,79.82,81.37,1205074,0
2016-08-19,81,82.45,79.97,82.08,1237745,0
2016-08-22,79.39,79.98,78.34,79.24,2193063,0
2016-08-23,80.11,81.15,79.79,79.95,2166848,0
2016-08-24,80.44,81.3999,79.07,79.65,3272510,0
2016-08-25,85.36,85.96,82.49,85.33,9696663,0
2016-08-26,84.8,84.83,82.13,83.08,2943776,0
2016-08-29,83.25,83.75,82.82,83.36,1041224,0
2016-08-30,83.19,85,83.18,84.97,1308197,0
2016-08-31,84.79,85.1,84.27,84.79,1417444,0
2016-09-01,84.0462,87.94,84,87.89,3605517,0
2016-09-02,87.29,89.4,86.85,88.98,2471115,0
2016-09-06,89.34,90.3,88.98,90.1,2078201,0
2016-09-07,89.98,90.73,88.885,89.28,1766148,0
2016-09-08,88.84,89.7,88.43,88.73,2574471,0
2016-09-09,88.07,88.62,86.7,87.22,1500187,0
2016-09-12,86.41,87.86,86.03,87.51,1576591,0
2016-09-13,87,87.45,85.37,86.67,1518608,0
2016-09-14,86.44,87.38,85.86,86.73,1453010,0
2016-09-15,86.94,88.94,86.46,88.5,1434529,0
2016-09-16,87.7,89.06,86.99,88.93,1702944,0
2016-09-19,89.28,90.15,88.37,88.65,1463240,0
2016-09-20,89.23,89.62,88.12,88.69,890849,0
2016-09-21,89.36,90.73,88.81,90.52,917637,0
2016-09-22,89.98,90.88,89.97,90.28,1124106,0
2016-09-23,90.28,90.28,89.27,89.51,788666,0
2016-09-26,88.99,88.99,87.82,88.32,1503498,0
2016-09-27,88.32,89.86,88.01,89.79,1087124,0
2016-09-28,90.58,90.95,89.265,90.88,1803580,0
2016-09-29,90.7,91.39,90.21,90.36,1370195,0
2016-09-30,91,92.46,90.7,91.69,1524080,0
2016-10-03,91.56,92.11,90.25,91.18,1011265,0
2016-10-04,91.18,91.75,90.22,90.49,1173675,0
2016-10-05,90.79,92.5,90.61,92.05,1507778,0
2016-10-06,92.79,93,91.0901,91.56,1384801,0
2016-10-07,91.13,91.62,90.135,91.04,873552,0
2016-10-10,91.45,93.35,91.45,91.78,837368,0
2016-10-11,91.46,91.6,87.85,88.29,1357055,0
2016-10-12,87.94,88.27,87.02,87.62,959675,0
2016-10-13,86.9,87.56,86.24,87.15,900700,0
2016-10-14,87.95,89.09,86.77,87.01,1111797,0
2016-10-17,87.01,87.44,85.93,86.08,1045103,0
2016-10-18,87.38,87.72,86.47,86.54,938888,0
2016-10-19,87.02,87.94,86.6401,87.3,903898,0
2016-10-20,86.85,88.29,86.8,88.07,857904,0
2016-10-21,87.82,88.51,87.09,88.48,602583,0
2016-10-24,89.07,89.35,88.29,88.54,874711,0
2016-10-25,88.36,88.84,87.52,87.71,804045,0
2016-10-26,87.14,87.75,86.31,86.68,830326,0
2016-10-27,87.9,88.49,85.51,85.76,1296044,0
2016-10-28,85.92,87.39,85.92,86.2,812078,0
2016-10-31,86.58,87.05,85.53,86.68,1147276,0
2016-11-01,87.22,87.26,84.37,84.96,1091362,0
2016-11-02,84.09,84.93,82.38,83.1,1132212,0
2016-11-03,83.1,83.82,82.63,83,633297,0
2016-11-04,83.06,83.78,82.3,82.77,892568,0
2016-11-07,84.28,86.15,84.1,85.59,746919,0
2016-11-08,85.09,86.76,84.67,85.7,974165,0
2016-11-09,83.75,86.49,83.75,84.97,1195714,0
2016-11-10,85.38,86.78,81.26,82.08,1923577,0
2016-11-11,82,83.03,81.47,82.74,1255185,0
2016-11-14,83.07,83.34,80.43,80.52,2008268,0
2016-11-15,81.01,82.295,80.34,81.41,1539744,0
2016-11-16,80.14,81.73,78.05,80.92,1903082,0
2016-11-17,80.92,83.39,80.83,83.14,928642,0
2016-11-18,83.82,84.61,82.4801,82.75,1301134,0
2016-11-21,82.79,84.14,82.33,83.85,1043100,0
2016-11-22,83.02,83.835,81.56,83.15,1570420,0
2016-11-23,82.77,83.3,82.31,83.13,1024404,0
2016-11-25,83.42,84.11,83,83.64,513294,0
2016-11-28,83.61,84.39,83.14,83.18,1174761,0
2016-11-29,83.29,84.58,83,84.05,1572674,0
2016-11-30,84.93,85.98,83.92,84.32,1678616,0
2016-12-01,84.43,84.84,79.88,81.6,4182937,0
2016-12-02,68.92,74.3096,67.03,71.4,23152234,0
2016-12-05,71.45,74.35,71.4,73.68,6188531,0
2016-12-06,73.85,73.85,72.05,73.5,2571781,0
2016-12-07,73.06,73.38,72.075,72.7,2800536,0
2016-12-08,72.86,73.2,71.44,71.81,3083740,0
2016-12-09,71.99,72.41,70.06,70.65,2543627,0
2016-12-12,70.6,71.02,69.7,70.02,2518942,0
2016-12-13,70.4,71.59,70.09,70.56,1931628,0
2016-12-14,70.6,70.77,68.51,68.92,2528203,0
2016-12-15,68.92,69.63,68.5315,69.41,2107285,0
2016-12-16,68.17,69.54,68.17,69,2430290,0
2016-12-19,68.82,69.43,68.67,69.13,1941097,0
2016-12-20,69.38,69.38,68.01,68.66,1858582,0
2016-12-21,68.58,68.85,67.36,67.9,1636407,0
2016-12-22,67.98,68.32,66.11,66.55,2121068,0
2016-12-23,66.69,67.49,66.61,67.47,1350409,0
2016-12-27,67.86,68.48,67.56,68.1,1387905,0
2016-12-28,68.05,68.11,66.68,66.93,1549463,0
2016-12-29,66.7,67.29,66.57,67.04,1173090,0
2016-12-30,67.28,67.28,65.79,66.09,985980,0
2017-01-03,66.75,69.1,66.75,68.38,1536498,0
2017-01-04,68.67,71.45,68.67,71.36,2543464,0
2017-01-05,71.38,72.42,70.93,72.28,2756208,0
2017-01-06,72.59,73.95,71.56,73.85,1967433,0
2017-01-09,73.9,74.78,72.97,74.76,2341774,0
2017-01-10,74.85,75,73.31,74.35,1367082,0
2017-01-11,76.7,81.77,76.5,81.7,7779839,0
2017-01-12,80.51,80.91,78.16,80.12,2889502,0
2017-01-13,80.13,81.16,79.91,80.89,1403424,0
2017-01-17,80.95,81.07,79.11,80.99,2189015,0
2017-01-18,81.12,82.24,80.38,82.11,2015648,0
2017-01-19,82.25,82.97,81.56,82.04,1217231,0
2017-01-20,82.04,82.47,80.75,81.78,1267009,0
2017-01-23,82,82.23,81.38,82.08,1074246,0
2017-01-24,82.56,82.97,82.08,82.63,1083495,0
2017-01-25,83.68,85.18,83.52,84.73,1217885,0
2017-01-26,85.06,85.91,83.64,84.1,1009229,0
2017-01-27,84.61,85.2,84.29,84.77,968186,0
2017-01-30,84.11,84.11,81.39,82.71,1876087,0
2017-01-31,82.73,83.25,81.3,83.09,1260570,0
2017-02-01,83.92,84.415,81.5,82.38,1462577,0
2017-02-02,82.49,83.25,81.46,82.67,1550339,0
2017-02-03,83.5,84.57,83.36,84.4,1201232,0
2017-02-06,83.86,85.44,83.65,85.37,1143697,0
2017-02-07,88,88,85.93,86.05,2368397,0
2017-02-08,85.9,87,85.71,85.8,1041205,0
2017-02-09,85.89,86.645,85.7,86,1418391,0
2017-02-10,86,86.316,85.1,85.52,1223858,0
2017-02-13,85.6,86.26,85.21,85.41,1560075,0
2017-02-14,85.3,86.25,85.05,86.24,823940,0
2017-02-15,86.14,87.15,85.37,87.06,1122547,0
2017-02-16,87.13,87.87,84.8,85.5,1721403,0
2017-02-17,87.43,89.45,86.72,88.43,2101103,0
2017-02-21,88.4,88.77,87.93,88.64,1082852,0
2017-02-22,88.16,88.63,87.91,88.22,635682,0
2017-02-23,88.4,88.83,87.32,88.19,1579133,0
2017-02-24,87.35,89.76,87.35,89.66,2320598,0
2017-02-27,89.59,92.46,89.23,90.19,6484422,0
2017-02-28,82.2,85.3,82.2,82.93,7409641,0
2017-03-01,83.4,85.4,81.59,84.95,4558387,0
2017-03-02,84.95,85.48,83.93,84,1668001,0
2017-03-03,83.97,84.45,83.49,83.94,1213172,0
2017-03-06,83.55,83.58,82.3,82.67,1565548,0
2017-03-07,82.72,83.49,82.19,82.8,1527762,0
2017-03-08,83.08,83.63,82.61,82.89,973488,0
2017-03-09,82.87,83.032,81.66,82.23,869321,0
2017-03-10,82.86,83,82.11,82.65,1301369,0
2017-03-13,82.86,84.57,82.82,84.49,1641717,0
2017-03-14,83.94,84.48,82.63,83.96,919698,0
2017-03-15,84.11,84.11,82.19,83.58,1283235,0
2017-03-16,83.82,85.41,83.5,85.04,1216134,0
2017-03-17,85.04,86.32,84.84,84.96,1632946,0
2017-03-20,85.32,86.25,84.79,85.5,861120,0
2017-03-21,85.83,86.19,81.6,81.82,1651910,0
2017-03-22,81.93,82.49,80.61,81.45,1721252,0
2017-03-23,81.82,81.93,81,81.47,1238917,0
2017-03-24,81.84,83.8679,81.69,82.95,1217420,0
2017-03-27,81.86,83.37,81.31,82.92,909090,0
2017-03-28,82.92,84.18,82.4,83.73,604419,0
2017-03-29,83.81,84.9,83.27,84.58,913300,0
2017-03-30,84.31,84.83,83.64,83.7,551905,0
2017-03-31,83.85,84,83.26,83.28,690432,0
2017-04-03,83.27,83.52,81.36,82.32,1244690,0
2017-04-04,81.97,83.365,81.97,82.29,784862,0
2017-04-05,82.58,84.34,82.34,82.4,1163349,0
2017-04-06,82.43,83.34,81.98,82.97,725828,0
2017-04-07,83,83.255,82.3,82.52,1016614,0
2017-04-10,82.48,82.734,81.73,81.86,955250,0
2017-04-11,81.72,82.02,80.76,81.31,1357052,0
2017-04-12,82.55,85.71,82.48,83.45,2920669,0
2017-04-13,83.12,84.52,83.1,83.6,1269410,0
2017-04-17,83.52,84.115,82.57,83.76,1943377,0
2017-04-18,83.04,83.81,82.85,83.58,1118804,0
2017-04-19,83.8,84.9325,75.42,84.35,1271043,0
2017-04-20,84.52,85.94,84.28,85.71,1083477,0
2017-04-21,85.74,85.91,84.91,85,1097015,0
2017-04-24,85.66,87.08,85.46,86.88,954136,0
2017-04-25,87.25,88.43,86.87,86.87,1159850,0
2017-04-26,86.97,86.97,86.03,86.62,608298,0
2017-04-27,86.69,87.54,86.25,86.83,733136,0
2017-04-28,86.85,87.78,86.31,87.4,804060,0
2017-05-01,87.62,88.87,87.09,88.65,990619,0
2017-05-02,88.65,89.73,87.9,89.35,1496258,0
2017-05-03,89.17,89.41,88.431,89.27,916780,0
2017-05-04,89.31,91.52,89.2,90.65,1916283,0
2017-05-05,90.6,92,90.34,91.86,1559793,0
2017-05-08,91.46,91.91,90.215,90.26,1853190,0
2017-05-09,90.41,90.41,89.66,89.78,1159555,0
2017-05-10,90.34,90.4899,89.6,90.17,701473,0
2017-05-11,90.07,90.07,88.64,89.07,1212242,0
2017-05-12,89.34,91.23,88.8,90.89,1070790,0
2017-05-15,92,96.03,91.76,95.72,3435677,0
2017-05-16,95.58,96.8008,95.1,96.53,2077921,0
2017-05-17,95.73,96.29,93.48,93.75,1522909,0
2017-05-18,93.35,95.55,92.95,95.44,1840752,0
2017-05-19,96.12,99.48,95.77,97.82,2565651,0
2017-05-22,98.12,100.403,98.08,99.49,1404781,0
2017-05-23,99.51,99.91,97.93,98.44,1525051,0
2017-05-24,99,99.5,98.05,99.42,754764,0
2017-05-25,100,101.33,99.52,100.5,1055812,0
2017-05-26,100,100.73,99.1,99.99,2030983,0
2017-05-30,100,101.07,99,99.31,1588235,0
2017-05-31,99.57,100.85,99.01,99.98,2858196,0
2017-06-01,100.12,101.61,99.57,101.5,3890170,0
2017-06-02,99.27,104.53,99.2,104.41,5183235,0
2017-06-05,102.85,103.9,102.38,102.87,2672019,0
2017-06-06,102.76,103.81,102.37,102.66,1433023,0
2017-06-07,103,103.09,101.39,102.5,1662478,0
2017-06-08,102.35,103,101.324,102.84,1708353,0
2017-06-09,102.96,104.2,96.51,97.97,3294255,0
2017-06-12,96.55,98.81,92.7948,97.35,3446660,0
2017-06-13,98.43,100.34,97.5,98.67,1238798,0
2017-06-14,99.6,100.38,97.29,98.58,1832052,0
2017-06-15,97.09,99.19,96.3,98.27,2344404,0
2017-06-16,98.17,99.39,97.46,98.39,1508102,0
2017-06-19,99,100.66,98.58,100.21,1129236,0
2017-06-20,100.15,100.82,98.72,98.94,985740,0
2017-06-21,99.71,102.31,99.4,102.24,1313574,0
2017-06-22,102.56,103.38,101.2,102.83,1368116,0
2017-06-23,102.91,104.315,102.81,103.33,1469851,0
2017-06-26,103.68,104.8,101.63,102.23,1193134,0
2017-06-27,101.93,102.46,98.21,98.36,2173625,0
2017-06-28,99.09,99.3,96.63,98.94,2016196,0
2017-06-29,98.57,98.714,95.79,96.45,1500658,0
2017-06-30,97.1,98.25,96.04,97,1017957,0
2017-07-03,97.72,97.82,94.4,95.53,540109,0
2017-07-05,95.67,97.51,95.6,96.95,1082592,0
2017-07-06,95.98,96.96,95.432,95.64,714433,0
2017-07-07,96.42,97.77,95.905,97.1,1172099,0
2017-07-10,97.45,98.68,96.87,98.41,1031762,0
2017-07-11,98.05,99.78,97.7501,99.38,1199995,0
2017-07-12,100.45,103.31,100.08,102.95,2416568,0
2017-07-13,103.68,104.11,102.071,102.22,1152892,0
2017-07-14,102.74,104.639,102.65,103.78,1086193,0
2017-07-17,103.78,104,101.95,102.89,1498480,0
2017-07-18,102.14,103.045,101.81,102.54,848131,0
2017-07-19,102.92,103.35,102.23,102.7,839299,0
2017-07-20,102.75,103.51,101.73,103.13,763336,0
2017-07-21,102.52,103.32,102,102.64,563932,0
2017-07-24,102.75,103.9,102.35,103.65,758416,0
2017-07-25,103.64,104.32,102.77,103.83,586587,0
2017-07-26,104.44,106.26,104.08,105.2,907381,0
2017-07-27,105.66,106.75,101.011,102.68,1251202,0
2017-07-28,102.3,103.98,101.85,103.25,878045,0
2017-07-31,103.36,103.667,101.23,102.11,773389,0
2017-08-01,103.13,103.625,102.2,103.51,766964,0
2017-08-02,104,104,98.2,100.08,1478825,0
2017-08-03,100.29,101.22,99.21,100.91,993439,0
2017-08-04,101,102.18,100.805,101.17,825860,0
2017-08-07,101.03,101.99,100.31,100.8,640737,0
2017-08-08,100.54,101.94,99.1,101.11,1087861,0
2017-08-09,100.19,101.92,99.615,101.16,602316,0
2017-08-10,100.17,100.63,96.83,98.14,1562200,0
2017-08-11,98.17,99.96,98.08,99.38,804345,0
2017-08-14,100.59,102.78,100.08,102.37,698090,0
2017-08-15,102.53,102.53,101.13,101.9,778473,0
2017-08-16,102.12,106.59,102.12,106.2,1688843,0
2017-08-17,105.77,106.19,102.76,102.9,949829,0
2017-08-18,102.72,103.33,101.26,101.4,1712490,0
2017-08-21,101.44,102.44,100.785,101.32,1015240,0
2017-08-22,102.2,105.1,101.57,104.89,1300794,0
2017-08-23,103.74,106,103.59,103.79,1158889,0
2017-08-24,104.33,105.28,104.02,104.37,731205,0
2017-08-25,105.4,105.6,103.21,103.57,717402,0
2017-08-28,104.02,104.31,102.45,103.5,1154039,0
2017-08-29,102.61,105.14,102.445,104.41,1132141,0
2017-08-30,104.28,107.88,104.17,107.54,3419267,0
2017-08-31,109.44,111.45,107.21,109.69,4790590,0
2017-09-01,109.6,109.69,108.11,108.84,1847877,0
2017-09-05,108.05,108.42,106.11,108.16,1636690,0
2017-09-06,108.16,108.97,106.17,108.5,1427347,0
2017-09-07,109.09,110.33,108.32,109.82,1806479,0
2017-09-08,109.75,110.95,107.71,107.9,1348731,0
2017-09-11,108.97,109.28,107.75,108.27,1467189,0
2017-09-12,108.3,109.25,105.3,106.98,3818700,0
2017-09-13,107.29,107.87,106.62,107.02,5549614,0
2017-09-14,106.6,106.8,105.12,105.55,1600528,0
2017-09-15,105.61,105.97,103.75,105.04,2308470,0
2017-09-18,105.1,106.91,105.08,106.56,1838960,0
2017-09-19,106.82,107.25,105.82,106.28,1436344,0
2017-09-20,105.79,105.81,103.875,105,2148028,0
2017-09-21,104.57,104.83,102.6,103.83,1595082,0
2017-09-22,103.38,104.52,103.27,103.89,1256873,0
2017-09-25,103.96,104.24,99.8,100.27,3021743,0
2017-09-26,100.92,101.47,98.46,99.8,2358609,0
2017-09-27,100.27,101.4,99.7,100.72,1964877,0
2017-09-28,100.47,101.97,99.95,101.82,1429266,0
2017-09-29,102.19,105.66,102.09,105.39,2178067,0
2017-10-02,105.3,105.849,102.78,103.29,1596794,0
2017-10-03,103.19,105.28,103.161,104.52,1096195,0
2017-10-04,104.95,105.59,103.69,105.26,861593,0
2017-10-05,105.91,107.53,104.995,107.03,1492235,0
2017-10-06,106.7,110.59,106.231,110.23,2246622,0
2017-10-09,110.23,110.23,108.06,108.69,1395335,0
2017-10-10,109.63,110.17,107.56,108.31,1372540,0
2017-10-11,108.18,109.53,106.28,108.51,1895642,0
2017-10-12,108.46,109.04,107.19,108.64,1409387,0
2017-10-13,108.65,109.74,108.09,109.36,1610193,0
2017-10-16,109.36,110.29,106.87,107.23,1724532,0
2017-10-17,106.8,107.81,106.23,107.62,1632435,0
2017-10-18,107.51,107.78,105.89,107.18,1125443,0
2017-10-19,106.79,107.58,105.403,106.77,1271692,0
2017-10-20,107.01,109.43,106.82,108.56,1076623,0
2017-10-23,109.22,109.22,107.33,107.75,1741584,0
2017-10-24,108.1,108.27,106.79,107.18,1036785,0
2017-10-25,107.19,107.91,104.512,105.8,1635432,0
2017-10-26,104.74,107.68,104.56,107.12,743632,0
2017-10-27,108.02,109.55,107.11,108.51,969508,0
2017-10-30,108.58,109.26,107.695,108.42,1039982,0
2017-10-31,108.12,111.83,107.895,110.99,1852686,0
2017-11-01,111.94,111.94,108.55,110.27,1096808,0
2017-11-02,109.92,111.66,109.18,110.6,763424,0
2017-11-03,107.66,110.93,107.44,109.76,1098739,0
2017-11-06,110,110.6,108.3,108.42,1073195,0
2017-11-07,108.25,108.98,107.57,108.57,751190,0
2017-11-08,108.14,111.87,107.77,110.88,1263235,0
2017-11-09,108.42,109.36,104.5,106.17,2128347,0
2017-11-10,105.79,107.5,104.85,107.31,1181682,0
