Date,Open,High,Low,Close,Volume,OpenInt
2013-07-24,29,32,27.16,31.28,6203343,0
2013-07-25,31.04,31.47,27.76,27.78,592588,0
2013-07-26,27.75,29.45,27.745,28.53,313663,0
2013-07-29,28.49,30.79,28.02,28.64,149326,0
2013-07-30,28.55,29.86,28.121,29.1,77266,0
2013-07-31,29.36,29.36,28.51,29.16,113925,0
2013-08-01,29.99,29.99,28.52,29.15,68217,0
2013-08-02,29,29,28.24,28.84,122174,0
2013-08-05,29.04,29.04,27.5,28.8,56228,0
2013-08-06,28.75,29.46,28.7,28.96,213429,0
2013-08-07,29.14,30.135,29.14,29.67,101143,0
2013-08-08,29.42,30.39,29.1,29.85,234925,0
2013-08-09,30.38,30.5,29.13,30,126836,0
2013-08-12,30.3,30.48,29.662,30.48,214933,0
2013-08-13,30,31.859,29.56,31.37,263540,0
2013-08-14,31,33.45,30.81,32.77,171618,0
2013-08-15,32.06,33.14,31.84,32.18,109213,0
2013-08-16,32.48,32.97,31.41,31.91,221291,0
2013-08-19,31.91,32.35,29.04,29.11,163562,0
2013-08-20,28.98,29.195,26.51,26.76,148877,0
2013-08-21,26.81,26.81,24.56,24.79,151753,0
2013-08-22,24.56,26,24.545,25.47,50289,0
2013-08-23,25.46,26.35,25.38,25.87,36374,0
2013-08-26,25.75,26.46,25.504,25.6,115350,0
2013-08-27,25.5,25.641,22.338,22.65,189479,0
2013-08-28,22.86,23.29,22.5,23.1,184012,0
2013-08-29,23.72,25.48,23.42,24.87,124922,0
2013-08-30,25.16,25.86,23.1,23.58,166298,0
2013-09-03,24.09,25.38,23.14,23.58,95038,0
2013-09-04,23.74,25.44,23.5,25.44,87307,0
2013-09-05,26.3,27.75,25,27.1,57070,0
2013-09-06,27.71,28.18,26.05,27.08,91469,0
2013-09-09,27.11,28.99,26.13,26.79,81840,0
2013-09-10,27.09,27.72,26.13,27.72,103578,0
2013-09-11,27.48,27.8,26.56,27.13,86365,0
2013-09-12,27.08,27.674,26.6,26.93,93456,0
2013-09-13,26.94,27.23,26.07,26.55,129188,0
2013-09-16,27,28.12,26.12,26.9,95352,0
2013-09-17,27.02,27.84,25.87,26.07,85217,0
2013-09-18,25.81,27.2,25.81,27.12,162482,0
2013-09-19,27.04,27.8,26.31,27.66,178205,0
2013-09-20,27.75,27.9,26.05,26.71,400000,0
2013-09-23,27.17,27.17,25.03,26.09,362426,0
2013-09-24,26.08,26.19,25.13,25.78,321200,0
2013-09-25,25.76,27.64,25.2,26.95,189601,0
2013-09-26,27.38,29.34,27.25,27.44,255500,0
2013-09-27,27.1,28.96,27.1,27.86,127012,0
2013-09-30,27.49,28.15,26.76,27.96,959200,0
2013-10-01,27.13,29.24,27.13,28.75,117600,0
2013-10-02,28.71,30.05,28.1,30.04,127400,0
2013-10-03,30.05,32.7,29.5,32.25,223100,0
2013-10-04,32.16,33.59,31.86,33.18,104400,0
2013-10-07,32.92,32.92,30.76,30.79,97900,0
2013-10-08,30.79,31.12,28.52,28.97,201834,0
2013-10-09,29.16,29.16,24.43,25.15,421815,0
2013-10-10,25.63,27.41,24.12,25.16,142708,0
2013-10-11,25.19,26.22,24.32,24.76,102900,0
2013-10-14,24.73,26.39,24.25,26.23,38929,0
2013-10-15,26.56,27.58,26.1,26.43,60000,0
2013-10-16,26.66,27.51,26.5,27.42,86100,0
2013-10-17,27.17,28.73,27.17,28.4,40200,0
2013-10-18,28.47,29.58,28.06,28.52,86000,0
2013-10-21,28.69,29.35,28.41,28.8,137147,0
2013-10-22,28.77,29.25,26.55,26.71,61700,0
2013-10-23,26.48,27.38,25.51,27.3,26101,0
2013-10-24,27.37,27.99,27.08,27.72,30400,0
2013-10-25,27.82,28.31,26.14,26.52,45256,0
2013-10-28,26.32,26.47,24.9,25.04,74500,0
2013-10-29,25.05,25.91,24.75,25.68,54000,0
2013-10-30,25.77,25.82,24.48,24.53,57900,0
2013-10-31,23.94,24.77,23.15,23.16,92456,0
2013-11-01,23.15,25.6,22.7,23,135100,0
2013-11-04,23.07,24.68,23,23.84,65676,0
2013-11-05,23.7,24.47,23.31,24.3,63500,0
2013-11-06,24.53,24.9,21.16,22,296400,0
2013-11-07,22,22.4,19,19.46,382700,0
2013-11-08,19.49,20.48,19.37,19.85,102300,0
2013-11-11,19.87,21.8,19.87,20.89,58281,0
2013-11-12,20.96,21.2,19.44,20.09,67100,0
2013-11-13,20.01,21.77,20.01,21.5,86000,0
2013-11-14,21.48,22.11,18.98,19,378600,0
2013-11-15,19.01,19.3,17.59,17.6,177400,0
2013-11-18,17.44,17.72,15.77,17,495400,0
2013-11-19,16.89,17.22,16.39,17.06,147139,0
2013-11-20,17.06,17.15,16.61,16.98,105200,0
2013-11-21,16.98,18.14,16.98,17.98,101600,0
2013-11-22,18,18.66,17.601,17.85,63782,0
2013-11-25,17.79,17.79,15.91,16.06,153900,0
2013-11-26,16.11,17.8,16,17.23,144200,0
2013-11-27,17.25,17.97,17,17.75,214000,0
2013-11-29,17.86,18.23,17.55,17.55,32865,0
2013-12-02,17.6,17.8,16.84,17.28,82600,0
2013-12-03,18,18.21,17.18,17.82,156181,0
2013-12-04,17.8,18.25,17.63,18.01,112500,0
2013-12-05,18,18.23,17.76,18.04,26600,0
2013-12-06,18.23,19.46,17.91,18.86,101600,0
2013-12-09,18.97,19.2,18.29,19.11,121425,0
2013-12-10,19.16,19.19,18.56,18.67,100900,0
2013-12-11,18.88,18.88,17.65,18.19,111700,0
2013-12-12,18.24,19.96,18.01,19.42,170536,0
2013-12-13,19.57,20.13,18.49,19.57,122524,0
2013-12-16,20.02,24.479,19.67,24.05,383317,0
2013-12-17,23.79,23.9,21.5,22.4,252800,0
2013-12-18,22.37,22.37,21.01,21.91,199400,0
2013-12-19,21.74,22.01,21.33,21.79,137100,0
2013-12-20,21.9,21.92,21.38,21.77,886400,0
2013-12-23,22.12,23.07,22.03,22.84,249700,0
2013-12-24,22.96,23.9,21.4,23.08,173146,0
2013-12-26,23.25,24.48,23.09,24.32,111651,0
2013-12-27,24.56,24.9,23.77,24.5,157000,0
2013-12-30,24.9,24.9,23.71,24.44,176800,0
2013-12-31,24.33,24.92,22.69,23.95,230100,0
2014-01-02,23.78,24.61,22.97,24.02,123639,0
2014-01-03,24.19,24.296,22.74,22.97,128982,0
2014-01-06,23.01,23.44,21.7,22.51,159500,0
2014-01-07,22.68,24.46,22.3,24,225200,0
2014-01-08,23.88,25.36,23.65,25.03,156100,0
2014-01-09,25.16,26.88,24.86,26.64,174800,0
2014-01-10,26.55,28.08,26.11,27.37,209700,0
2014-01-13,27.43,30.41,27.43,30.36,271900,0
2014-01-14,30,35.91,30,35.58,383400,0
2014-01-15,36.57,44.04,35.65,42.19,1059837,0
2014-01-16,40.95,41.225,36.28,39.85,596904,0
2014-01-17,39.85,39.85,35.73,35.93,337300,0
2014-01-21,35.5,36.29,31.69,32,709100,0
2014-01-22,32,33.01,29.52,29.86,428500,0
2014-01-23,29.37,32.13,29.02,31.04,514800,0
2014-01-24,29.53,30.56,27.6,28.34,527300,0
2014-01-27,27.8,27.98,25.24,27.43,302400,0
2014-01-28,27.26,28.43,26.67,28.12,264200,0
2014-01-29,27.52,27.84,25.94,27.04,274800,0
2014-01-30,27.38,28.98,26.86,28.34,326100,0
2014-01-31,27.52,27.95,26.32,26.45,214800,0
2014-02-03,26.31,27.4,25.05,26.15,196346,0
2014-02-04,26.19,27.98,26.033,27.8,167961,0
2014-02-05,27.56,27.56,25.764,26.94,219681,0
2014-02-06,27.11,29.15,26.375,28.84,218853,0
2014-02-07,28.75,29.15,27.71,28.45,206483,0
2014-02-10,28.32,31.39,28.32,31.33,231265,0
2014-02-11,31.42,32.93,30.72,31.34,319705,0
2014-02-12,31.33,31.85,30.64,31.19,164468,0
2014-02-13,30.82,32.63,30.03,32.45,140232,0
2014-02-14,32.45,33.45,30.79,32.02,128031,0
2014-02-18,33.45,35.34,31.82,34.46,229248,0
2014-02-19,34.17,34.45,31.58,32.25,242633,0
2014-02-20,32.44,33.23,31.111,32.56,190016,0
2014-02-21,31.82,33.19,31.1,31.97,168318,0
2014-02-24,32.02,33.18,29.83,30.31,315846,0
2014-02-25,30.04,30.82,29.76,30.19,308597,0
2014-02-26,29.89,32.069,29.59,31.35,352018,0
2014-02-27,31.15,34.95,30.5,33.48,291639,0
2014-02-28,33.38,34.95,30.81,31.26,186035,0
2014-03-03,30.02,31.61,28.81,29.48,264462,0
2014-03-04,29.94,31.8,29.76,30.95,196205,0
2014-03-05,31.35,32.41,30.91,31.64,156616,0
2014-03-06,32.46,42.92,30.51,39.93,1120404,0
2014-03-07,40.05,49.79,37.89,45.45,1334991,0
2014-03-10,41.4,48.7,40,46.74,983271,0
2014-03-11,45.05,49.189,42.551,42.96,799569,0
2014-03-12,42.51,43.73,40.44,43.44,486181,0
2014-03-13,43.81,45.49,42.15,43.97,330015,0
2014-03-14,42.85,44.3,42.25,43.4,248844,0
2014-03-17,43.85,45.04,41.3,41.77,317710,0
2014-03-18,41.61,43.982,41.33,43.66,245405,0
2014-03-19,43.65,44.66,42.19,44.1,235060,0
2014-03-20,44.58,45.72,43.07,45.7,243764,0
2014-03-21,45.8,47.62,43.06,44.46,879206,0
2014-03-24,44.76,45.11,36.76,37.47,544603,0
2014-03-25,37.73,39.184,36.51,37.56,309616,0
2014-03-26,37.74,39.49,36.13,36.24,208500,0
2014-03-27,36.1,37.185,35.22,36.56,136294,0
2014-03-28,36.6,38.52,36.303,37.02,281828,0
2014-03-31,37.5,41.33,37.39,39.15,475505,0
2014-04-01,38.6,39.715,36.38,37.38,354013,0
2014-04-02,37.375,38.125,36.03,36.58,425164,0
2014-04-03,36.32,37.02,33.82,35.16,319824,0
2014-04-04,36.72,36.72,31.42,35.48,442841,0
2014-04-07,43.25,46,41.37,45.35,2685337,0
2014-04-08,45.12,47.65,43.86,46.9,797774,0
2014-04-09,46.87,48.98,46,48.42,369468,0
2014-04-10,46,48.29,44.6,44.84,503949,0
2014-04-11,44.84,46,43,43.32,439678,0
2014-04-14,44.06,45.898,42.62,43.9,215731,0
2014-04-15,43.9,45.42,37.87,40,640722,0
2014-04-16,40.71,40.8,38.76,39.21,332363,0
2014-04-17,39.45,42.525,38.76,40.67,371173,0
2014-04-21,40.5,41.69,39.82,41.21,189269,0
2014-04-22,41.49,47.7,41.44,47.54,472450,0
2014-04-23,47.06,48.94,45.85,46.34,534544,0
2014-04-24,45.21,45.48,39.75,43.58,1899755,0
2014-04-25,43.34,44.37,40.51,41.02,389480,0
2014-04-28,41.36,42.05,38.44,39.56,483087,0
2014-04-29,39.5,41.86,39.43,41.33,358255,0
2014-04-30,40.7,42.29,39.79,42.06,269823,0
2014-05-01,42.8,44.14,41.74,43.92,442809,0
2014-05-02,44.36,44.36,42.12,43.28,290088,0
2014-05-05,43.19,44.04,42.39,43.81,173092,0
2014-05-06,43.41,47.47,42.27,42.4,437496,0
2014-05-07,42.29,42.29,39.25,40.78,317355,0
2014-05-08,39.51,40.644,36.01,36.79,558720,0
2014-05-09,36.8,37.009,35.52,36.58,309935,0
2014-05-12,36.56,38.22,34.71,35.54,373500,0
2014-05-13,35.54,36.08,32.7,32.89,359891,0
2014-05-14,32.79,36.28,32.79,35.97,461861,0
2014-05-15,35.41,35.41,33.11,33.18,296195,0
2014-05-16,33.17,34.327,31.52,33.23,375924,0
2014-05-19,32.99,34.98,32.99,34.11,319123,0
2014-05-20,34.18,34.18,31.52,31.86,247506,0
2014-05-21,32.22,33.76,31.51,32.66,224849,0
2014-05-22,32.85,33.95,32.31,33.52,228311,0
2014-05-23,33.39,34.48,33.14,33.89,96190,0
2014-05-27,34.14,36.21,33.9,36.14,158374,0
2014-05-28,36.25,36.685,33.9,34.55,231064,0
2014-05-29,34.56,36.2,34.56,35.64,133830,0
2014-05-30,35.11,36.14,34.49,35.16,383034,0
2014-06-02,35.01,35.2,33.01,33.854,247427,0
2014-06-03,33.52,36.89,32.66,36.76,490446,0
2014-06-04,36.64,39.15,36.12,38.47,276580,0
2014-06-05,38.72,41.14,38.2,40.85,292911,0
2014-06-06,40.99,42.98,40.99,42.79,261393,0
2014-06-09,42.82,44.74,42.49,42.62,349594,0
2014-06-10,42.7,44,41.58,43.99,375100,0
2014-06-11,43.26,44.74,42.64,44.04,159550,0
2014-06-12,43.25,44.94,43.19,44.84,177882,0
2014-06-13,45.53,48.21,44.26,47.5,565717,0
2014-06-16,47.17,47.8,44.52,47.27,659563,0
2014-06-17,47.43,49,46.252,47.16,396358,0
2014-06-18,47.99,48.37,46.44,47.638,264073,0
2014-06-19,48,48,47,47.59,271484,0
2014-06-20,47.9,50.37,47.19,49.5,480172,0
2014-06-23,48.63,48.64,43.46,44.02,738584,0
2014-06-24,45.18,45.18,43.53,43.88,528161,0
2014-06-25,43.81,43.92,42.05,43.84,364268,0
2014-06-26,43.92,44.13,42.32,44,217676,0
2014-06-27,43.56,46.1,43.36,45.91,1205065,0
2014-06-30,45.94,47.289,45.321,45.82,380363,0
2014-07-01,47.13,47.91,45.255,45.62,486516,0
2014-07-02,45.72,46.49,44.58,44.72,281800,0
2014-07-03,44.93,46.02,43.71,44.22,142280,0
2014-07-07,43.79,44.23,41.79,41.99,248570,0
2014-07-08,41.72,41.72,39,39.58,492692,0
2014-07-09,39.59,41.02,38.06,39.4,410100,0
2014-07-10,38.19,39.18,36.33,38.29,493237,0
2014-07-11,38.18,38.46,36.61,37.43,351773,0
2014-07-14,38.01,38.03,36.71,36.97,253425,0
2014-07-15,37,38.03,36.21,37.64,436899,0
2014-07-16,37.53,37.88,34.55,34.72,432271,0
2014-07-17,34.48,34.63,33.02,33.21,589392,0
2014-07-18,33.14,37.5,33.01,37.14,512769,0
2014-07-21,36.79,38.24,35.39,37.76,296758,0
2014-07-22,37.84,38.99,36.91,37.05,391446,0
2014-07-23,37.83,39.48,37,39.36,329824,0
2014-07-24,39.68,40.18,38.41,38.51,262743,0
2014-07-25,38.28,38.84,38.02,38.21,136441,0
2014-07-28,38.32,38.84,37.06,38.27,202504,0
2014-07-29,38.37,40.5,37.95,39.9,304868,0
2014-07-30,40.41,41.03,39.33,40.09,349012,0
2014-07-31,40.498,40.705,38.68,40.3,316328,0
2014-08-01,40.25,40.36,38.21,38.92,283535,0
2014-08-04,39.25,39.86,38.02,38.59,263876,0
2014-08-05,38.3,39.95,37.69,38.32,297773,0
2014-08-06,37.87,38.7,37.18,37.51,288578,0
2014-08-07,37.65,39.95,36.54,37.1,250688,0
2014-08-08,37.12,38.25,36.44,38.04,160422,0
2014-08-11,38.38,41.53,38.38,40.29,335813,0
2014-08-12,40.12,40.71,38.76,38.92,259545,0
2014-08-13,39.15,42.16,39.15,41.85,324199,0
2014-08-14,41.77,42.25,40.29,41.29,280704,0
2014-08-15,41.72,42.16,40.38,41.4,276465,0
2014-08-18,41.22,44.17,41.22,43.06,265849,0
2014-08-19,43.1,43.85,41.25,41.78,242075,0
2014-08-20,41.24,41.94,40.26,40.42,160631,0
2014-08-21,40.2,40.555,39.65,40.35,276500,0
2014-08-22,40.12,44,39.64,43.66,438212,0
2014-08-25,43.99,44.96,43.53,44.02,246148,0
2014-08-26,44.04,45.3,43.766,44.48,368974,0
2014-08-27,44.75,46.22,44.39,45.44,249398,0
2014-08-28,45.6,46.56,44.81,45.01,199576,0
2014-08-29,45,46.51,45,46.22,228117,0
2014-09-02,46.6,46.87,45.66,46.29,798970,0
2014-09-03,46.44,47.24,45.37,45.66,383648,0
2014-09-04,46.37,46.62,44.69,44.96,248794,0
2014-09-05,44.79,44.79,42.57,43.78,243884,0
2014-09-08,43,45.92,43,45.49,183749,0
2014-09-09,45.23,46.57,44.85,45.07,224626,0
2014-09-10,45.07,47.3,45.07,47.27,348768,0
2014-09-11,46.8,47.38,45.58,46.4,149208,0
2014-09-12,45.545,45.99,44.03,44.22,324197,0
2014-09-15,43.97,43.97,41.86,43.4,310360,0
2014-09-16,43.7,45.05,42.34,44.48,407812,0
2014-09-17,49.25,49.41,46.25,46.35,1544243,0
2014-09-18,47.73,49.08,46.97,48.63,652776,0
2014-09-19,49,50.98,48.5,48.91,1700871,0
2014-09-22,49,49,46.04,47.35,412987,0
2014-09-23,46.11,49.12,45.81,48,419962,0
2014-09-24,48.26,50.75,47.5,50.24,538440,0
2014-09-25,50.21,53.88,49.83,53.45,1048304,0
2014-09-26,55,66.98,54.95,63.76,4148872,0
2014-09-29,62.48,69.5,60,66.5,2005206,0
2014-09-30,66.49,67.02,60.36,61.35,1609853,0
2014-10-01,61.5,62.55,58.55,62.14,942397,0
2014-10-02,62,63.98,59,63.38,819664,0
2014-10-03,64.19,65.6,62.45,63.66,398287,0
2014-10-06,63.24,63.89,61.1,61.57,469004,0
2014-10-07,61.14,62.39,59.5,61.57,333076,0
2014-10-08,61.97,64.61,60.51,64.38,397266,0
2014-10-09,64.09,65.24,61.48,62.7,494311,0
2014-10-10,62.18,63.8,59.52,60.88,404043,0
2014-10-13,61.19,64.21,59.78,62.53,450014,0
2014-10-14,63.15,65,61.56,62.07,709927,0
2014-10-15,62.22,69.98,61.45,65.23,1858109,0
2014-10-16,64.28,66.06,63.02,64.93,754203,0
2014-10-17,66.37,66.93,63.02,64.27,748211,0
2014-10-20,64.11,68.6,63.84,68.25,455407,0
2014-10-21,71.92,73.99,70.53,72.9,872757,0
2014-10-22,72.9,76.98,72,73.82,907524,0
2014-10-23,74.68,77.66,74.66,76.28,571983,0
2014-10-24,76.32,80.85,76,80.61,568265,0
2014-10-27,80.42,82.2,77.06,80.55,748684,0
2014-10-28,81.47,81.5,79.01,80.6,587157,0
2014-10-29,79.99,79.99,77.58,79.36,616404,0
2014-10-30,79.13,84.42,79.13,84.37,409434,0
2014-10-31,85.67,88.82,82.85,84.03,786198,0
2014-11-03,83.9,83.98,80.88,83.07,480524,0
2014-11-04,82.45,83.385,81.2,82.44,227771,0
2014-11-05,83.79,84.55,81.02,81.8,423310,0
2014-11-06,81.37,83.51,76.47,83.09,852280,0
2014-11-07,84.89,84.91,70.39,72.06,1879373,0
2014-11-10,73.3,82.2,73.16,81.78,1085316,0
2014-11-11,81.48,85.45,81.48,81.91,532849,0
2014-11-12,83.22,89.5,81.87,86.87,1440705,0
2014-11-13,87.39,88.59,85.41,86.49,568039,0
2014-11-14,86.01,86.51,82.86,84.06,408942,0
2014-11-17,83.14,86.54,82.98,84.88,430940,0
2014-11-18,84.83,86.37,83.29,83.81,530059,0
2014-11-19,87,99.71,83.35,95.97,3901389,0
2014-11-20,94.15,95.97,91.52,93.01,1084417,0
2014-11-21,94.3,97.36,92.71,94.84,721975,0
2014-11-24,94.93,97.976,94.58,96.74,616723,0
2014-11-25,97.02,98.36,96.13,98.03,563728,0
2014-11-26,98.5,102.89,97.69,102.44,699511,0
2014-11-28,103.67,111.6,100,100.81,998803,0
2014-12-01,101.63,102.5,95,96.27,924566,0
2014-12-02,92,97.9,89.33,97.32,1042597,0
2014-12-03,97.5,102.96,95.31,102.02,760640,0
2014-12-04,103.61,105.9,101.25,104.05,758237,0
2014-12-05,104.73,108.24,103.99,106.02,743302,0
2014-12-08,108.5,113.82,106.62,107.3,1938730,0
2014-12-09,106.51,110.86,104.08,110.56,784442,0
2014-12-10,109.65,113.46,108,111.55,1036048,0
2014-12-11,114,122.92,113.74,119.2,2779830,0
2014-12-12,119.5,124.39,118.58,119.56,1103072,0
2014-12-15,121.1,121.66,110.21,111.23,1629288,0
2014-12-16,106.51,113,105.78,107.47,1153559,0
2014-12-17,107.79,116.3,107.26,116.08,1020009,0
2014-12-18,119.33,120,115.04,119.72,851371,0
2014-12-19,120.9,120.9,117.04,119.62,1932831,0
2014-12-22,118.75,122.85,116.69,120.78,690106,0
2014-12-23,119.1,119.1,101.15,107.22,2339415,0
2014-12-24,105.25,111.35,105,109.67,673500,0
2014-12-26,111.28,115.16,110.71,114.43,571282,0
2014-12-29,114.48,116.33,113.55,115.6,540521,0
2014-12-30,115.75,116.3,111.8,112.17,545566,0
2014-12-31,112.03,115.85,111.63,112.04,449414,0
2015-01-02,113.65,114.78,106.23,109.76,642662,0
2015-01-05,107.06,112.4,106,108.87,608249,0
2015-01-06,110,112.99,108.35,111.43,791111,0
2015-01-07,112.89,119.69,112.22,118.81,824600,0
2015-01-08,121.05,122,116.58,121.97,840965,0
2015-01-09,122.69,128.48,121.51,128.12,994681,0
2015-01-12,130.94,132.95,126.06,131.55,1009372,0
2015-01-13,135,137.36,127.51,129.93,1359645,0
2015-01-14,127.42,136.95,126,135.01,923906,0
2015-01-15,138.03,138.85,126.45,127.71,1265551,0
2015-01-16,127.31,132.65,125.28,132.33,673986,0
2015-01-20,133.6,133.8,127,131.52,929729,0
2015-01-21,129.88,130.9,120.43,121.71,1259130,0
2015-01-22,121.8,123.78,114.02,122.48,1493125,0
2015-01-23,121.76,125.42,120.21,123.66,674067,0
2015-01-26,124.91,128.35,122.59,128.21,398594,0
2015-01-27,125.66,129.33,123.52,126.14,379462,0
2015-01-28,123.01,124.79,118.56,118.8,1064927,0
2015-01-29,118.95,120.85,115.81,120.73,523019,0
2015-01-30,120.43,122.98,115.6,115.92,473101,0
2015-02-02,117.9,117.9,109.26,112.99,897992,0
2015-02-03,112.64,114.41,104.35,108.7,1202351,0
2015-02-04,105.67,108.81,101.25,107.31,793493,0
2015-02-05,108.6,113.88,106.86,113.1,564767,0
2015-02-06,112.53,113.45,106.27,107.55,469089,0
2015-02-09,105.84,108,103.54,105.96,306901,0
2015-02-10,107.34,119.7,106.3,117.01,970599,0
2015-02-11,117.05,120.74,114,116.2,483618,0
2015-02-12,117.41,118.5,113.5,118.44,391390,0
2015-02-13,118.5,121.47,115,118.55,543431,0
2015-02-17,111.97,114.95,106.56,108.41,1506141,0
2015-02-18,108.44,111,105.96,109.87,829550,0
2015-02-19,106.58,108.58,105.03,105.54,935191,0
2015-02-20,105.81,107.99,104.72,106.3,800604,0
2015-02-23,106.8,108.19,104.83,105.38,515911,0
2015-02-24,105.56,106.77,104.17,106.66,550732,0
2015-02-25,106.31,107.75,104.63,107.24,636774,0
2015-02-26,107.1,108.24,106.07,107.76,635111,0
2015-02-27,107.35,108.4,105.71,107.28,439565,0
2015-03-02,107.15,108.1,105.85,107.89,507200,0
2015-03-03,108.24,108.24,104.51,105.66,361700,0
2015-03-04,104.72,109.39,103.85,107.12,530200,0
2015-03-05,108.41,110.78,106.32,107.44,555000,0
2015-03-06,108.01,108.5,103.6,104.49,652300,0
2015-03-09,104.52,105.24,101.62,103.97,616900,0
2015-03-10,102.4,107.97,101.65,105.4,559800,0
2015-03-11,105.84,108.16,104.6,106.95,450000,0
2015-03-12,107.6,107.98,106.02,107.56,280200,0
2015-03-13,107.08,108.87,105.52,107.16,301600,0
2015-03-16,107.73,107.75,105.28,106.45,392900,0
2015-03-17,105.9,108.35,105,107.57,479100,0
2015-03-18,107.58,108.23,105.16,105.99,407900,0
2015-03-19,107.04,112.73,105.97,110.96,1062300,0
2015-03-20,111.72,113.67,107.34,107.97,1058800,0
2015-03-23,105.5,105.66,101.35,102.35,661400,0
2015-03-24,102.65,104,100.08,101.48,565100,0
2015-03-25,101.25,101.75,92.06,92.86,1138300,0
2015-03-26,91.16,93.65,88.03,91.67,828400,0
2015-03-27,91.84,98.15,91.79,96.6,567500,0
2015-03-30,97.76,101,96.08,98.8,583600,0
2015-03-31,98.66,98.66,94.04,94.3,420400,0
2015-04-01,94.5,95.86,90.58,95.76,586900,0
2015-04-02,96.33,96.81,93.56,94.35,334500,0
2015-04-06,92.6,94.85,92.52,94.33,382400,0
2015-04-07,94.56,97.9,93.91,94.8,395087,0
2015-04-08,95.45,99.29,95,99.23,507500,0
2015-04-09,98.61,99.6,95,96.38,380307,0
2015-04-10,96.77,99.45,96.74,98.57,292500,0
2015-04-13,98.27,101.25,97.84,99.58,385200,0
2015-04-14,99.61,100.65,97.23,99.09,327800,0
2015-04-15,99.25,100.15,98.02,98.48,344584,0
2015-04-16,102.85,109,102.85,106.69,1588568,0
2015-04-17,105.9,107.99,104.93,107.73,3202400,0
2015-04-20,108.18,108.49,103.35,107,704106,0
2015-04-21,107.08,110,105.53,107.63,1103102,0
2015-04-22,107.63,108.25,103,103.51,626076,0
2015-04-23,102.99,104.98,101.76,103.76,484100,0
2015-04-24,103.39,107.24,103.39,107.04,523800,0
2015-04-27,107.78,107.96,99.7,101.81,880800,0
2015-04-28,101.54,103.37,96.76,98.75,759600,0
2015-04-29,99.12,103.14,97.42,99.32,461200,0
2015-04-30,94.89,95.4,90.86,92.34,1219600,0
2015-05-01,93.7,95.96,92.5,95.74,464300,0
2015-05-04,95.79,99,95,96.13,524200,0
2015-05-05,95.83,96.57,93,94.63,569000,0
2015-05-06,95.31,96.65,93.73,96.14,515903,0
2015-05-07,94.13,99.74,92.58,99.13,730705,0
2015-05-08,101,109.2,99.99,108.96,1018300,0
2015-05-11,109.73,110.24,106.71,108.5,747100,0
2015-05-12,108.24,111.66,105.43,111.43,608482,0
2015-05-13,111.99,114.37,111.5,113.28,485500,0
2015-05-14,113.41,114,110,113.47,453000,0
2015-05-15,113.48,113.84,110.74,112.78,371754,0
2015-05-18,112.92,118.74,111.88,115.94,870296,0
2015-05-19,115.98,118.98,114.4,117.06,390800,0
2015-05-20,117.17,117.88,115.56,116.88,407200,0
2015-05-21,116.15,117.45,114.04,115.06,336700,0
2015-05-22,116.13,118.52,115.06,118.07,349500,0
2015-05-26,118.07,119.98,115.61,119.05,626521,0
2015-05-27,119.03,123.43,118.02,123.23,759900,0
2015-05-28,122.89,124.6,120.47,124.2,478169,0
2015-05-29,123.82,123.82,120.29,122.02,594500,0
2015-06-01,123.02,123.86,118,122.22,522000,0
2015-06-02,122.04,126.35,120.02,123.7,404662,0
2015-06-03,123.99,125.58,121.73,122.44,358900,0
2015-06-04,122.39,124.05,118.76,120.78,396100,0
2015-06-05,120.88,123.33,118.14,122.63,298300,0
2015-06-08,122.26,124.9,120.07,121.73,313500,0
2015-06-09,121.54,121.73,117.02,119.41,379045,0
2015-06-10,118.96,122.24,117.53,121.6,364475,0
2015-06-11,123.01,124.12,120.02,122.59,421422,0
2015-06-12,115.16,117.13,103,110.13,2853700,0
2015-06-15,108.94,108.94,97,104.25,1947700,0
2015-06-16,103.32,105.27,102.34,103.2,643400,0
2015-06-17,103,104.86,101.83,102.77,630700,0
2015-06-18,103.01,103.88,99.26,99.64,872500,0
2015-06-19,99.99,101.78,98.38,99.58,588000,0
2015-06-22,100.65,107.71,98.63,106.64,985600,0
2015-06-23,106.42,107.11,102.56,103.63,623211,0
2015-06-24,103.09,106.75,102.65,103.96,631200,0
2015-06-25,104.93,107.62,104.01,105.58,568200,0
2015-06-26,105.98,107.04,103.39,105.59,2136700,0
2015-06-29,103.5,107.63,102.73,104.39,680200,0
2015-06-30,105.9,112.45,104.71,111.14,798354,0
2015-07-01,112.27,113.15,106.74,107.75,494700,0
2015-07-02,108.18,111.51,106.89,110.44,455100,0
2015-07-06,109.65,112.95,108.27,112.32,1154100,0
2015-07-07,113,113.89,110.26,112.43,536000,0
2015-07-08,110.98,112.26,105.63,106.46,442600,0
2015-07-09,108.22,110.13,105.26,107.49,536800,0
2015-07-10,109.42,110.79,106.75,109.82,369200,0
2015-07-13,110.62,112.6,109.06,110.68,403900,0
2015-07-14,111.03,113.25,110.47,112.13,468391,0
2015-07-15,112.63,115.99,111.18,115.12,575714,0
2015-07-16,115.97,115.97,113,115.29,476200,0
2015-07-17,115.15,115.16,113.16,114.71,431300,0
2015-07-20,115,115.26,113.16,115.11,333600,0
2015-07-21,115.25,117.44,112.26,114.09,392300,0
2015-07-22,114.03,117.98,112.32,117.38,344300,0
2015-07-23,117.04,120.96,116.51,118.42,250400,0
2015-07-24,119.49,119.92,112.63,113.24,410200,0
2015-07-27,112.19,112.44,106.81,108.7,578800,0
2015-07-28,109.51,112.89,109.35,111.88,305800,0
2015-07-29,111.83,113.07,107.71,110.3,350800,0
2015-07-30,110.44,110.78,106.09,108.91,330600,0
2015-07-31,109.57,112.56,108.06,110.18,249400,0
2015-08-03,110.66,111.49,108.65,110.91,226836,0
2015-08-04,111.05,112.25,109.99,111.12,231900,0
2015-08-05,112,115.39,111.39,111.85,437400,0
2015-08-06,106,109.08,97.03,100.05,1076608,0
2015-08-07,99.06,99.67,95.01,98,818400,0
2015-08-10,98.78,101.93,98.1,99.67,432500,0
2015-08-11,98.89,100.43,91.67,93.43,680212,0
2015-08-12,92.27,96.71,89.84,96.15,513700,0
2015-08-13,96.2,96.89,92.44,92.89,554200,0
2015-08-14,92.8,93.68,87.55,90.66,572000,0
2015-08-17,90.27,96.47,89.94,96.14,447700,0
2015-08-18,95.6,97.15,94.5,95.37,396300,0
2015-08-19,94.76,95.84,93.02,93.52,471200,0
2015-08-20,92.32,93.1,84,84.01,694500,0
2015-08-21,82.22,89.93,80.49,85.65,863800,0
2015-08-24,79.1,86.45,75.98,81.37,1025757,0
2015-08-25,85.25,86.77,81.52,81.7,565500,0
2015-08-26,83.78,88,82.12,87.45,759700,0
2015-08-27,88.12,92.45,87.39,90.02,596000,0
2015-08-28,89.47,91.75,88.79,90.69,319400,0
2015-08-31,90,92.48,86.25,86.4,289700,0
2015-09-01,83.97,86.45,83.01,84.43,339400,0
2015-09-02,86.17,87.45,84.04,87.24,314900,0
2015-09-03,87.95,87.97,83.33,83.67,413800,0
2015-09-04,82.65,85.61,82,84.61,317200,0
2015-09-08,86.78,89.67,85.1,89.13,400500,0
2015-09-09,90.14,91.57,87.67,88.66,465700,0
2015-09-10,88.66,90.71,88.23,89.88,333736,0
2015-09-11,89.3,91.55,88.38,91.51,255800,0
2015-09-14,92.06,92.3,89.76,91.87,196300,0
2015-09-15,92.42,92.77,90.15,92.2,242900,0
2015-09-16,92.48,93.17,89.27,91.11,254200,0
2015-09-17,91.02,97.34,90.55,96.68,366990,0
2015-09-18,95.34,98.98,93.1,97.88,1002900,0
2015-09-21,99.13,99.46,90.49,91.07,643900,0
2015-09-22,88.52,90.05,85.07,87.82,716200,0
2015-09-23,88.02,89.74,85.72,88.89,270300,0
2015-09-24,87.89,88.02,81.54,85.73,367339,0
2015-09-25,87.39,88.27,78.52,80.79,684600,0
2015-09-28,80.32,80.49,72.73,73.5,668930,0
2015-09-29,74.06,76.28,67.52,68.28,965400,0
2015-09-30,69.11,72.05,68.63,70.59,915600,0
2015-10-01,70.76,74.6,67.69,74.41,754300,0
2015-10-02,72.7,79.99,70.74,76.09,961800,0
2015-10-05,77.36,79.14,70.54,72.55,1073437,0
2015-10-06,72.88,72.9,64,70.82,821300,0
2015-10-07,70.84,73.45,68.13,72.9,666200,0
2015-10-08,72.6,72.83,67.52,69.95,689800,0
2015-10-09,69.95,73.35,68.51,72.17,431600,0
2015-10-12,72.79,75.25,72.15,73.59,539767,0
2015-10-13,73.15,75.95,69.52,69.67,692700,0
2015-10-14,70.29,73.01,68.16,71.13,763800,0
2015-10-15,70.77,77,69.6,76.41,751600,0
2015-10-16,76.31,76.6,68.11,70.94,1653400,0
2015-10-19,71.93,71.98,66.5,68.19,1055400,0
2015-10-20,68.44,68.743,62.22,63.81,777632,0
2015-10-21,63.91,64.68,58.62,62.83,1185300,0
2015-10-22,63.11,63.98,58.8,61.48,1120600,0
2015-10-23,62.36,62.5,60.26,61.72,723000,0
2015-10-26,61.59,65.57,59.02,64.85,827100,0
2015-10-27,64,81.49,64,80.94,2193200,0
2015-10-28,80.46,80.46,72.25,73.49,958600,0
2015-10-29,73.5,78.3,72.02,75.44,662300,0
2015-10-30,75.4,75.97,72.5,72.86,565400,0
2015-11-02,73.41,78.595,72.91,77.9,574222,0
2015-11-03,77.52,81.77,77.2,78.41,592700,0
2015-11-04,78.19,78.66,74.71,77.88,592615,0
2015-11-05,74.28,77.48,70,75.25,767300,0
2015-11-06,74.62,76.29,71,75.83,484100,0
2015-11-09,71.4,71.76,63.9,65.04,2006086,0
2015-11-10,65.02,67.11,61.69,66.12,857100,0
2015-11-11,66.92,67.44,64.34,66.13,402800,0
2015-11-12,65.66,66.86,63.3,63.83,512400,0
2015-11-13,63.19,65.25,63.03,63.46,233800,0
2015-11-16,63.05,63.05,57.85,59.13,561800,0
2015-11-17,59.38,61.76,58.34,59.87,415400,0
2015-11-18,60,64.21,59.76,64.04,350200,0
2015-11-19,64.09,64.8,60.09,61.66,357000,0
2015-11-20,62.04,62.74,60.56,62.47,291200,0
2015-11-23,62.32,66.25,62.32,64.16,413200,0
2015-11-24,63.95,64.66,62.53,63.28,273700,0
2015-11-25,63.03,69.27,63.03,68.52,485100,0
2015-11-27,69.14,71.49,68.12,69.05,228100,0
2015-11-30,69.05,69.67,63.97,64.59,459800,0
2015-12-01,65.27,65.38,62.33,64.28,437072,0
2015-12-02,63.89,66.67,63.73,64.27,250101,0
2015-12-03,64.89,64.92,59.68,59.87,431961,0
2015-12-04,60.15,62.24,58.83,61.89,393600,0
2015-12-07,51.5,54.75,48,49.26,1670500,0
2015-12-08,50,52.75,48.72,52.31,778072,0
2015-12-09,51.96,53,51.31,52.4,406200,0
2015-12-10,52.58,54.95,51.91,54.73,426800,0
2015-12-11,54.16,54.75,53,53.74,520400,0
2015-12-14,53.77,54.13,48.2,48.63,563890,0
2015-12-15,49.05,51.38,48.97,50.53,415500,0
2015-12-16,51.27,56.1,50.78,55.41,646000,0
2015-12-17,55.51,56.63,53.71,55.57,572900,0
2015-12-18,55.61,60.57,55.55,56.45,1674700,0
2015-12-21,57.11,64.71,57,64.44,1220000,0
2015-12-22,64.93,64.955,59.51,61.34,858215,0
2015-12-23,61.91,65.98,61.07,62.81,629800,0
2015-12-24,63.28,67.09,62.9,66.02,345168,0
2015-12-28,65.59,66.835,62.27,63.13,519097,0
2015-12-29,63.69,67.98,63.2,67.51,561537,0
2015-12-30,67.03,67.98,64.89,65.1,239480,0
2015-12-31,64.92,66.98,63.5201,64.92,263927,0
2016-01-04,63.52,65.61,62.28,63.64,491830,0
2016-01-05,64.11,66.87,63.18,64.43,392643,0
2016-01-06,63.36,63.74,55.521,55.87,886388,0
2016-01-07,54.36,56.18,51.5,54.75,478819,0
2016-01-08,55.3,56.55,51.22,51.69,601342,0
2016-01-11,52.63,52.94,45.12,47.42,911081,0
2016-01-12,48.14,55.02,47.02,51.54,1025420,0
2016-01-13,51.97,54.415,45.01,45.03,835104,0
2016-01-14,45.87,50.36,43.54,48.755,703376,0
2016-01-15,45.84,51.13,44.38,50.35,1350981,0
2016-01-19,50.39,51.78,44.62,45.83,1017200,0
2016-01-20,44.59,51.3,43,50.55,706743,0
2016-01-21,49.94,56.56,49.17,52.03,881336,0
2016-01-22,53.27,55.35,51.54,54.1,495706,0
2016-01-25,53.37,58,53.01,55.27,743513,0
2016-01-26,55.28,55.28,49.39,51.39,837746,0
2016-01-27,51.11,52.49,46,46.08,876320,0
2016-01-28,46.64,47.69,43.071,43.65,539379,0
2016-01-29,43.46,45.3198,40.21,42.2,1019369,0
2016-02-01,42.47,43.4399,38.85,42.31,1061484,0
2016-02-02,41.44,41.44,36.56,37.15,1528852,0
2016-02-03,37.54,38.2499,33.57,36.8,1294144,0
2016-02-04,36.85,41.06,36.22,37.94,1521541,0
2016-02-05,37.86,38.4,33.5,38,2404948,0
2016-02-08,36.99,37.86,35.71,35.91,722870,0
2016-02-09,34.91,39.39,33.88,36.34,547204,0
2016-02-10,37.12,40,36,36.48,650621,0
2016-02-11,35.49,37.98,34.45,35.76,608858,0
2016-02-12,36.23,38.1767,35.05,37.76,610554,0
2016-02-16,38.5,40.78,38.28,39.76,595309,0
2016-02-17,40.34,43.43,39.19,41.93,916885,0
2016-02-18,39.04,42.09,35.01,37.15,1495724,0
2016-02-19,37,39.25,36.7173,38.44,534022,0
2016-02-22,39.18,40.86,38.29,38.96,616177,0
2016-02-23,38.95,39.74,36.78,38.2,540333,0
2016-02-24,37.52,38.63,35.296,38.32,548326,0
2016-02-25,38.24,40,36.3,37.09,576326,0
2016-02-26,37.5,39.85,37.4277,39.71,559293,0
2016-02-29,39.57,40.97,38.13,38.35,635516,0
2016-03-01,38.77,43.53,38.22,43.42,1669130,0
2016-03-02,43.07,45.89,42.34,43.8,1325794,0
2016-03-03,43.88,44.59,41.9,42.96,650376,0
2016-03-04,42.9,46.27,41.44,44.32,697105,0
2016-03-07,44.31,48.7,42.29,47.72,641798,0
2016-03-08,47.41,48.02,41.37,41.49,526222,0
2016-03-09,42.26,42.8182,39.03,39.55,513674,0
2016-03-10,39.96,41.23,36.98,37.87,645366,0
2016-03-11,38.6,40.07,38.04,39.91,316920,0
2016-03-14,39.7,41.93,39.45,41,523092,0
2016-03-15,40.27,40.775,36.9,37.45,614665,0
2016-03-16,37.25,38.35,35,36.74,506776,0
2016-03-17,36.71,37.15,34.4471,35.89,685880,0
2016-03-18,36,36.705,34.48,36.1,1281181,0
2016-03-21,35.78,37.72,35.25,36.25,765897,0
2016-03-22,36.25,40.44,36.16,39.87,1030452,0
2016-03-23,39.84,40.88,37.02,37.07,766750,0
2016-03-24,36.76,39.25,35,37.91,727272,0
2016-03-28,38.29,38.35,36,36.17,458209,0
2016-03-29,35.92,37.42,34.3065,36.98,457280,0
2016-03-30,38.02,39.95,37.09,37.89,795806,0
2016-03-31,37.87,41.96,37.52,40.6,657780,0
2016-04-01,40.51,42.8499,39.36,41.83,453021,0
2016-04-04,42.18,45.87,41.5,43.77,697781,0
2016-04-05,43.03,44.72,41.98,42.72,382110,0
2016-04-06,43.01,48.39,42.92,48.31,758160,0
2016-04-07,48,50.08,46.91,47.04,729609,0
2016-04-08,48.04,48.7564,45.5601,47.4,478347,0
2016-04-11,47.92,48.1,45.3,45.46,416317,0
2016-04-12,45.56,47.25,44.44,46.55,387264,0
2016-04-13,47.15,49.82,46.68,49.52,499989,0
2016-04-14,49.31,49.6,47.79,49.12,539986,0
2016-04-15,48.87,48.99,47.44,48.58,318897,0
2016-04-18,48.14,51.1999,47.6557,50.44,414556,0
2016-04-19,50.49,50.7599,48.33,49.37,410654,0
2016-04-20,49.69,50.17,48.24,49.19,324583,0
2016-04-21,49.17,54.48,49.17,54.33,614553,0
2016-04-22,54.28,55.15,52.2,54.54,409842,0
2016-04-25,54.53,56.72,52.5628,53.21,769529,0
2016-04-26,53.19,53.67,50.39,52.24,413217,0
2016-04-27,51.83,52.92,50.2,50.91,387673,0
2016-04-28,50.69,52.67,49.75,50.53,330892,0
2016-04-29,50.37,50.98,48.02,48.95,453227,0
2016-05-02,49.44,50.11,46.75,49.74,467349,0
2016-05-03,49.01,49.17,46.4,46.52,367002,0
2016-05-04,46.42,46.57,43.91,44.16,534226,0
2016-05-05,45.3,47,42.53,43.15,571621,0
2016-05-06,42.52,44.37,42.27,43.58,535064,0
2016-05-09,43.72,48.03,43.72,47.67,492109,0
2016-05-10,47.94,48.43,46.05,47.41,414295,0
2016-05-11,47.24,48.39,44.93,45.05,572841,0
2016-05-12,45.45,45.79,43.44,44.85,653488,0
2016-05-13,44.95,48.56,43.4197,46.82,688964,0
2016-05-16,46.83,50.82,46.56,50.57,642898,0
2016-05-17,50.21,52.1,50.1301,51.27,684786,0
2016-05-18,53.43,53.5,49.53,50.51,693274,0
2016-05-19,50.14,51,45.1705,45.2501,1025426,0
2016-05-20,45.05,45.98,43.47,45.44,790351,0
2016-05-23,45.44,48.9,45.21,48.58,669209,0
2016-05-24,49.33,50.29,47.98,48.34,794686,0
2016-05-25,48.72,52.71,48.0001,52.63,941133,0
2016-05-26,52.79,53.98,51.17,52.9,560435,0
2016-05-27,52.83,53.805,52.0201,53.34,274378,0
2016-05-31,53.92,56.48,53.92,55.95,517229,0
2016-06-01,55.5,58.56,54.82,57.35,681071,0
2016-06-02,57.13,61.44,57.13,60.99,733662,0
2016-06-03,60.38,60.89,56.22,56.8,621794,0
2016-06-06,57.05,59.78,56.43,59.68,419184,0
2016-06-07,59.44,61.8,58.79,61.62,758623,0
2016-06-08,62.04,66.74,61.8,66.09,1200298,0
2016-06-09,63.67,64.67,54.02,56.22,3070017,0
2016-06-10,55.22,55.96,50.02,50.345,1439081,0
2016-06-13,54.56,54.68,48.52,51.97,2765771,0
2016-06-14,50.13,52.62,46.89,48.75,1570949,0
2016-06-15,49.14,50.73,48.36,49.65,416940,0
2016-06-16,49.22,49.51,46.79,48.82,771073,0
2016-06-17,49.08,49.74,47.25,47.51,563046,0
2016-06-20,48.86,50.34,48.03,49.3,435817,0
2016-06-21,49.51,49.9737,46.99,47.33,604994,0
2016-06-22,47.36,48.6599,46.2,47.06,537876,0
2016-06-23,47.87,48.73,47.29,48.5,883324,0
2016-06-24,45.76,47.2767,44.21,44.275,694684,0
2016-06-27,43.69,44.26,39.84,40.27,723992,0
2016-06-28,41.3,44.11,41.3,43.885,650825,0
2016-06-29,44.46,45.87,44.05,44.6,613936,0
2016-06-30,44.24,44.26,41.6,41.895,588016,0
2016-07-01,41.65,43.47,40.51,42.77,665331,0
2016-07-05,42.17,43.3,40.635,41.47,242636,0
2016-07-06,40.93,43.14,40.15,43.03,480273,0
2016-07-07,43.12,43.98,41.91,42.63,390219,0
2016-07-08,42.71,43.5,42.26,42.75,294598,0
2016-07-11,42.93,43.6,42.33,42.5,346807,0
2016-07-12,43.01,44.69,42.72,44.05,355011,0
2016-07-13,44.24,44.886,40.84,40.92,470197,0
2016-07-14,41.38,42.297,40.01,41.19,458266,0
2016-07-15,41.13,42.06,40.14,41.74,604775,0
2016-07-18,41.75,42.2,41.1,41.71,297383,0
2016-07-19,41.65,41.83,39.5,40.06,356617,0
2016-07-20,40.08,42.67,39.03,42.53,462660,0
2016-07-21,42.73,44.24,42.2,42.97,368961,0
2016-07-22,43.13,43.73,42,42.23,308587,0
2016-07-25,42.23,42.68,41.05,42.31,258360,0
2016-07-26,41.99,44.11,41.68,43.93,273478,0
2016-07-27,43.98,45.86,43.89,45.56,388656,0
2016-07-28,45.59,45.59,43.21,43.86,228819,0
2016-07-29,43.64,45.41,43.17,45.23,254934,0
2016-08-01,45.23,46.359,44.6401,45.68,282061,0
2016-08-02,45.72,46.19,43.33,44.9,348051,0
2016-08-03,44.71,46.1,44.71,46.02,427434,0
2016-08-04,46.1,46.71,43.23,43.72,572846,0
2016-08-05,43.8,44.46,42.895,43.12,515913,0
2016-08-08,42.8,43.68,40.01,40.63,836293,0
2016-08-09,40.69,41.385,40.11,40.96,451758,0
2016-08-10,41.13,41.84,39.735,39.9,696458,0
2016-08-11,39.94,40.9,39.62,39.93,621374,0
2016-08-12,40,40.498,39.87,40.42,521333,0
2016-08-15,40.8,41.9098,40.47,41.63,490873,0
2016-08-16,41.45,41.8,40.58,40.82,358368,0
2016-08-17,40.8,41.05,39.1137,39.91,321238,0
2016-08-18,40.07,40.94,40.03,40.59,346208,0
2016-08-19,40.23,40.89,39.32,39.9,321566,0
2016-08-22,40.13,40.63,39.79,40.31,643892,0
2016-08-23,40.56,41.365,40.16,40.99,444269,0
2016-08-24,41.02,42.17,38.11,38.52,785797,0
2016-08-25,39.02,39.46,36.9245,38.08,802358,0
2016-08-26,38.03,39.29,37.05,38.03,505751,0
2016-08-29,38.29,38.35,37.37,37.76,254641,0
2016-08-30,37.68,37.925,36.33,36.62,727252,0
2016-08-31,36.5,37.21,35.84,36.84,421074,0
2016-09-01,36.82,37.22,36.37,36.74,197133,0
2016-09-02,36.99,37.28,36.25,36.35,255691,0
2016-09-06,36.63,37.91,36.495,37.285,316254,0
2016-09-07,44.6,47.75,44.15,46.98,4423895,0
2016-09-08,47.6,48,45.67,46.64,810869,0
2016-09-09,45.76,46.05,42.95,43,976178,0
2016-09-12,43.09,45.87,43.02,45.8,748014,0
2016-09-13,45.5,46.68,44,45.95,585292,0
2016-09-14,43.99,45.78,43.3,45.26,834572,0
2016-09-15,46.35,47.31,45.26,45.89,2048458,0
2016-09-16,45.19,46.8,45,46.62,1039383,0
2016-09-19,46.9,47.825,46.1,47.57,575329,0
2016-09-20,47.9,50.26,47.6,49.81,930402,0
2016-09-21,50.48,52.48,49.61,52.28,764890,0
2016-09-22,52.81,53.39,51.41,53.03,707625,0
2016-09-23,52.81,54.2,51.521,53.03,658943,0
2016-09-26,52.46,53.72,52.08,52.7,291801,0
2016-09-27,52.68,54.65,52.38,54.55,298617,0
2016-09-28,54.65,54.99,52.38,54.21,474148,0
2016-09-29,53.76,54.27,51.535,51.82,587905,0
2016-09-30,52.2,53.43,51.89,52.82,441632,0
2016-10-03,52.36,53.48,51.1033,52.89,335464,0
2016-10-04,52.96,53.48,52.45,53.3,362852,0
2016-10-05,53.69,55.14,52.86,54.4,305259,0
2016-10-06,53.47,54.19,52.845,53.8,505190,0
2016-10-07,53.91,54.015,51.26,52.69,527682,0
2016-10-10,53.46,55.55,53.12,55.02,278314,0
2016-10-11,54.26,55.52,52.64,53.26,319098,0
2016-10-12,53.16,54.085,50.25,50.45,471934,0
2016-10-13,49.75,51.965,49.13,50.72,447135,0
2016-10-14,51.13,51.17,47.48,47.78,604995,0
2016-10-17,47.52,48.375,46.68,47.52,455992,0
2016-10-18,48.48,50.12,48.48,49.26,390508,0
2016-10-19,49.42,49.5099,47.65,48.32,283396,0
2016-10-20,48.11,51.33,48.11,50.33,449699,0
2016-10-21,49.87,51.125,49,49.13,423247,0
2016-10-24,49.92,50.1,48.57,49.01,366820,0
2016-10-25,48.83,49.925,48.31,48.72,305412,0
2016-10-26,48.56,49.61,48.1035,48.72,470115,0
2016-10-27,49.41,50.24,47.97,48.3,448657,0
2016-10-28,48.07,50.1,47.39,48.58,568684,0
2016-10-31,48.93,49.55,47.69,47.84,300301,0
2016-11-01,48.14,49.08,46.58,48.29,571812,0
2016-11-02,48.1,48.23,45.89,46.1,1187262,0
2016-11-03,49.05,49.1,45.73,47.63,1089551,0
2016-11-04,47.29,49.72,46.68,49.46,866556,0
2016-11-07,50.62,52.5,49.8,52.29,628531,0
2016-11-08,52.01,55.19,50.62,53.98,592431,0
2016-11-09,56.56,60,55.68,59.5,1134632,0
2016-11-10,60,64.5,59.74,63.77,1195417,0
2016-11-11,62.5,64.66,61.221,64.22,860369,0
2016-11-14,64.98,67.43,63.01,66.98,882140,0
2016-11-15,66.35,67.74,64.54,67.25,556083,0
2016-11-16,66.64,67.5,61.87,61.94,770759,0
2016-11-17,62.37,63.24,61.55,62.81,494398,0
2016-11-18,62.72,63.55,62.07,62.54,384861,0
2016-11-21,62.67,65.18,62,64.52,517808,0
2016-11-22,64.95,65.45,61.44,61.85,409444,0
2016-11-23,60.78,64.17,59.69,63.825,495889,0
2016-11-25,63.86,64.52,62.07,63.67,200104,0
2016-11-28,63.09,63.93,60.58,60.9,349059,0
2016-11-29,60.57,62.25,60.04,61.34,547471,0
2016-11-30,61.47,62.34,58.06,58.21,603243,0
2016-12-01,58.63,59.8297,56.52,58.06,633167,0
2016-12-02,58,59.5499,56.1,56.97,611190,0
2016-12-05,56.25,56.39,47.94,49.88,3523903,0
2016-12-06,50.51,51.175,46.29,48.65,1930715,0
2016-12-07,47.43,48.22,45.73,46.72,1106157,0
2016-12-08,47.22,48.51,45.771,47.86,916285,0
2016-12-09,47.53,51.23,47.33,49.58,978488,0
2016-12-12,48.99,50.32,48.16,49.91,1082525,0
2016-12-13,50.08,53.2,50.08,52.36,971895,0
2016-12-14,51.77,54.09,51.4001,53.11,865168,0
2016-12-15,52.93,55.97,52.6855,55.94,587522,0
2016-12-16,46.62,47.2,43.6,45.08,5755712,0
2016-12-19,44.83,46.85,44.83,46.03,1045284,0
2016-12-20,46.32,46.73,45.75,46.33,572597,0
2016-12-21,46.24,46.45,43.33,43.4,976829,0
2016-12-22,43.51,43.895,40.82,41.37,892758,0
2016-12-23,41.58,43.29,40.59,43.15,824987,0
2016-12-27,43.39,44.64,43.23,43.37,684306,0
2016-12-28,43.4,43.8271,42.0387,42.42,466161,0
2016-12-29,42.41,42.86,41.19,42.69,438897,0
2016-12-30,42.65,43.265,41.53,41.73,536412,0
2017-01-03,42.41,44.17,41.61,43.22,967374,0
2017-01-04,43.39,45.8,43.39,45.69,513946,0
2017-01-05,45.7,46.5,45.07,46.02,443905,0
2017-01-06,46.32,48,46.32,47.5,549897,0
2017-01-09,47.56,48.34,40.82,42.78,2188165,0
2017-01-10,42.16,43.15,40.5001,42.25,733265,0
2017-01-11,42.26,42.43,39.7,40.56,873859,0
2017-01-12,40.18,42.29,39.5,41.61,524861,0
2017-01-13,41.61,42.45,41.31,41.55,348107,0
2017-01-17,43.51,43.94,40.87,41.32,552902,0
2017-01-18,41.5,42.75,41.14,42.67,471036,0
2017-01-19,42.58,42.88,41.33,42.03,580850,0
2017-01-20,42.1,42.45,40.9,42.28,648077,0
2017-01-23,42.24,42.555,40.22,41.01,834229,0
2017-01-24,41.11,41.64,39.81,40.68,601932,0
2017-01-25,41.66,42.02,40.51,41.48,501283,0
2017-01-26,41.63,42.2,40.47,40.79,410912,0
2017-01-27,40.78,41.505,40.345,41.24,391838,0
2017-01-30,41.22,41.365,39.2406,40.51,468892,0
2017-01-31,40.13,43.16,39.6,43.03,787701,0
2017-02-01,43.31,43.9,42.5926,43.23,490712,0
2017-02-02,43.07,44.34,42.47,43.5,425208,0
2017-02-03,43.78,44,42.46,43.9,433418,0
2017-02-06,43.75,44.7,43.32,44.42,313194,0
2017-02-07,44.49,45,43.98,44.43,340527,0
2017-02-08,44.18,44.98,43.5,44.32,419111,0
2017-02-09,44.31,46.1656,44.31,46.01,447416,0
2017-02-10,46.1,46.92,45.73,46.39,451117,0
2017-02-13,46.68,46.97,45.5986,46.47,298082,0
2017-02-14,46.22,46.69,45.56,46.38,437774,0
2017-02-15,46.47,46.68,45.32,46.12,579597,0
2017-02-16,47.74,50.09,45.41,49.83,1443215,0
2017-02-17,49.86,54.23,49.09,54.09,1130328,0
2017-02-21,54.63,54.73,49.75,50.4,922180,0
2017-02-22,50.15,50.7743,48.89,48.99,355584,0
2017-02-23,49.06,49.4753,46.7686,47.4,506740,0
2017-02-24,46.97,48.67,45.84,47.81,495521,0
2017-02-27,47.63,50.56,47.51,50.35,633564,0
2017-02-28,50.49,50.55,48.39,48.44,444768,0
2017-03-01,50.21,52.4,50.06,51.74,780966,0
2017-03-02,51.5,53.57,50.96,51.03,451853,0
2017-03-03,51.19,52.475,50.01,50.96,437565,0
2017-03-06,50.73,50.9672,49.24,49.93,389875,0
2017-03-07,49.46,50.15,48.26,49.57,331422,0
2017-03-08,49.67,51.93,49.07,51.1,381286,0
2017-03-09,51.16,52.14,50.62,51.77,420361,0
2017-03-10,52.31,52.75,51.18,52.24,310967,0
2017-03-13,52.7,52.7,51.4,51.77,276947,0
2017-03-14,51.68,51.98,50.1956,51.47,258209,0
2017-03-15,51.82,54.59,51.21,54.25,407538,0
2017-03-16,54,54.47,53.065,54.09,310853,0
2017-03-17,53.5,54.23,53.16,53.66,462342,0
2017-03-20,53.71,56.43,53.19,56.16,429550,0
2017-03-21,56.37,56.71,52.3,53.15,884887,0
2017-03-22,53.13,53.66,51.48,52.92,552140,0
2017-03-23,53.03,54.47,52.69,54.13,409416,0
2017-03-24,54.3,55.59,54.18,55.27,356714,0
2017-03-27,54.18,58.28,53.55,56.77,649313,0
2017-03-28,56.72,58,56.1351,56.33,374533,0
2017-03-29,56.44,58.15,56.12,57.2,320513,0
2017-03-30,57.28,58.49,57.18,57.34,363549,0
2017-03-31,57.43,58.65,57.275,58.4,283791,0
2017-04-03,58.55,59,55.83,56.2,470741,0
2017-04-04,56.46,57.19,54.61,55.57,544136,0
2017-04-05,55.9,56.55,52.56,53.45,1043966,0
2017-04-06,53.81,54.46,52.64,53.69,578221,0
2017-04-07,53.56,54.11,52.58,53.84,354474,0
2017-04-10,54.13,54.79,53.2323,53.71,291654,0
2017-04-11,53.44,54.82,52.4801,53.64,347040,0
2017-04-12,53.66,54.406,52.745,53.64,232130,0
2017-04-13,53.39,56.37,53.23,55.33,323972,0
2017-04-17,55.31,55.57,53.99,55.51,218314,0
2017-04-18,53.81,53.81,49.94,50.36,1279338,0
2017-04-19,49.78,50.94,48.57,48.74,4107100,0
2017-04-20,48.79,49.73,47.74,48.28,974938,0
2017-04-21,48.07,48.73,46.92,46.99,682274,0
2017-04-24,47.69,48.5,47.08,47.37,561354,0
2017-04-25,48.15,50.42,48.062,50.2,891049,0
2017-04-26,50.19,51.6,50.19,50.51,734926,0
2017-04-27,50.47,52.09,50.01,50.91,542573,0
2017-04-28,50.85,51.33,49.6,49.71,762564,0
2017-05-01,50.17,51.32,49.61,51.2,374221,0
2017-05-02,51,51.28,46.9,47.2,1008206,0
2017-05-03,47,47.2,45.32,46.79,952874,0
2017-05-04,47.79,48.4717,45.11,47.27,794246,0
2017-05-05,47.22,50.05,46.95,49.98,896680,0
2017-05-08,49.77,50.11,48.85,49.02,566077,0
2017-05-09,49.15,51.16,49.1,50.31,660965,0
2017-05-10,50.32,52.035,49.62,51.58,484801,0
2017-05-11,51.29,52.98,50.55,50.96,505425,0
2017-05-12,51.05,53.37,50.78,53.16,465462,0
2017-05-15,53.28,53.86,52.55,53.46,352027,0
2017-05-16,53.57,53.57,52.145,53.4,348178,0
2017-05-17,52.3,52.3599,50.48,50.53,642254,0
2017-05-18,50.02,52.1,49.27,51.95,490364,0
2017-05-19,52.02,52.37,48.68,49.16,489130,0
2017-05-22,49.31,50.13,48.13,49.26,509598,0
2017-05-23,49.4,49.705,48.2,48.56,311922,0
2017-05-24,48.77,49.2,46.57,47.24,597231,0
2017-05-25,47.73,47.73,46.222,47.46,478820,0
2017-05-26,47.53,48.24,46.84,48.2,492347,0
2017-05-30,48.22,48.42,47,47.07,443632,0
2017-05-31,47.53,47.53,45.96,46.67,604054,0
2017-06-01,46.8,48.88,46.48,48.49,530654,0
2017-06-02,48.55,49.4999,48.13,49.17,374151,0
2017-06-05,49.52,49.71,47.25,48.72,394039,0
2017-06-06,48.51,50.09,48,49.22,381907,0
2017-06-07,49.45,50.82,48.54,50.48,391235,0
2017-06-08,50.59,51.38,50.15,50.48,212660,0
2017-06-09,50.22,50.99,49.41,50.02,305593,0
2017-06-12,49.92,51.08,48.86,50.62,350919,0
2017-06-13,50.75,51.2,49.96,50.73,313985,0
2017-06-14,50.58,51.69,50.01,51.26,364938,0
2017-06-15,50.86,51.55,49.76,50.51,423704,0
2017-06-16,50.46,51.85,50.0611,51.77,569726,0
2017-06-19,52.01,52.65,51.26,51.76,427255,0
2017-06-20,51.89,54.25,51.42,52.75,764640,0
2017-06-21,52.72,56.79,52.37,56.78,710011,0
2017-06-22,56.91,58.49,54.67,57.42,732720,0
2017-06-23,57.46,59.58,56.54,59.18,833933,0
2017-06-26,56.8,57.648,52.7908,54.7,1121808,0
2017-06-27,54.73,54.86,51.21,51.56,691406,0
2017-06-28,52.15,53.61,51.32,53.18,458311,0
2017-06-29,52.92,53.09,51.37,52.45,419097,0
2017-06-30,52.57,52.57,51,51.45,448000,0
2017-07-03,51.84,52.41,50.91,52.14,205861,0
2017-07-05,51.9,54.14,51.29,53.87,640895,0
2017-07-06,53.19,54.6,52.591,54.02,1235409,0
2017-07-07,54.33,55,53.44,54.91,418893,0
2017-07-10,55.01,55.79,53.4,54.5,530485,0
2017-07-11,54.62,56.8,54.41,56.27,515026,0
2017-07-12,56.69,56.78,55.56,56.16,470356,0
2017-07-13,56.49,57.97,55.56,57.38,406850,0
2017-07-14,57.36,57.92,56.87,57.81,309924,0
2017-07-17,57.89,59.165,57.4,57.75,416255,0
2017-07-18,57.61,58.16,55.88,56.03,289266,0
2017-07-19,56.5,57.45,55.74,56.39,274212,0
2017-07-20,56.5,57.94,56.17,57.23,269561,0
2017-07-21,57.13,58.57,56.51,57.17,345338,0
2017-07-24,57.26,59.39,57.05,59.38,387351,0
2017-07-25,59.77,59.77,57.8,57.96,362407,0
2017-07-26,58.09,58.88,57.75,58.12,277178,0
2017-07-27,58.2,58.94,55.77,56.23,353001,0
2017-07-28,56.01,56.73,55.34,56.57,329453,0
2017-07-31,56.59,56.805,55.75,55.94,243861,0
2017-08-01,56.21,59.85,54.295,58.65,2149335,0
2017-08-02,60.06,63.5,58.3574,61.64,1521805,0
2017-08-03,62.8,64.82,61.87,63.04,929708,0
2017-08-04,63.035,63.28,61.42,61.51,474115,0
2017-08-07,61.14,61.8,60.14,61.06,637741,0
2017-08-08,59,60.645,55.44,59.51,1058869,0
2017-08-09,58.83,61.48,58.55,60.56,518590,0
2017-08-10,60.08,60.08,57.76,58.26,314047,0
2017-08-11,58.31,59.15,57.06,58.86,501674,0
2017-08-14,59.43,59.92,58.78,58.93,252910,0
2017-08-15,59.04,59.2065,57.81,58.17,279882,0
2017-08-16,58.26,58.4,55.94,56.22,569131,0
2017-08-17,56.08,56.49,54.76,54.89,368487,0
2017-08-18,54.95,56.08,53.9,55.09,445941,0
2017-08-21,55.19,56,54.4,55.11,231243,0
2017-08-22,55.4,57.67,55.17,57.65,462803,0
2017-08-23,57.12,57.56,56.51,56.86,367484,0
2017-08-24,57.27,58.74,56.94,58.39,392349,0
2017-08-25,58.59,58.73,57.01,57.08,197527,0
2017-08-28,57.86,58.68,57.03,58.65,434878,0
2017-08-29,58.1,60.61,57.81,60.05,347649,0
2017-08-30,60,62.73,59.94,61.88,400707,0
2017-08-31,61.92,63.45,61.34,63.26,489594,0
2017-09-01,63.26,63.78,61.27,61.55,440426,0
2017-09-05,61.2,61.875,60.49,60.6,489697,0
2017-09-06,61.11,62.75,60.08,62.5,362606,0
2017-09-07,62.55,64.18,61.87,63.8,297979,0
2017-09-08,63.56,64.55,62.26,63.64,247200,0
2017-09-11,64.32,65.25,63.15,65.1,463799,0
2017-09-12,65.01,66.56,64.4714,66.11,389079,0
2017-09-13,66.2,66.33,65.02,65.82,403373,0
2017-09-14,65.8,66.42,65.075,65.59,257949,0
2017-09-15,66.07,67,64.875,66.43,863491,0
2017-09-18,67,67.45,66.71,66.86,513361,0
2017-09-19,67.15,67.7234,65.75,65.82,322503,0
2017-09-20,66.31,67.26,66.085,66.63,358721,0
2017-09-21,66.73,67.21,64.97,67.12,289143,0
2017-09-22,66.68,67,65.23,66.07,245305,0
2017-09-25,66.27,67.1,65.75,66.53,247089,0
2017-09-26,66.43,66.49,64.83,65.4,282889,0
2017-09-27,65.88,66.89,65.6,65.75,401362,0
2017-09-28,65.93,65.93,64.01,64.97,376318,0
2017-09-29,64.94,66.86,64.19,66.75,327148,0
2017-10-02,66.79,68.37,66.19,68.22,575965,0
2017-10-03,68.56,69.45,67.25,69.23,473463,0
2017-10-04,68.94,71.4,68.021,70.25,1017271,0
2017-10-05,70.24,71.02,69.04,70.82,320924,0
2017-10-06,70.51,71.24,69.9338,70.45,284949,0
2017-10-09,70.75,71.4,69.745,71.27,316327,0
2017-10-10,71.95,71.95,70.26,71.225,231250,0
2017-10-11,71.22,71.59,70.11,70.43,507206,0
2017-10-12,70.49,72.5,70.32,72.33,406908,0
2017-10-13,72.27,72.73,71.17,71.35,243591,0
2017-10-16,71.65,72.54,70.41,71.12,294570,0
2017-10-17,70.97,72.095,70.54,70.69,338502,0
2017-10-18,71.04,71.49,69.3,69.59,233119,0
2017-10-19,69.04,69.49,67.8,68.73,377032,0
2017-10-20,68.98,69.425,67.02,67.25,397873,0
2017-10-23,67.46,68.14,66.36,66.91,317007,0
2017-10-24,67.25,67.5,65.63,66.71,478709,0
2017-10-25,66.84,67.21,65.18,65.5,469355,0
2017-10-26,65,66.649,64.4,65.42,434764,0
2017-10-27,65.505,66.08,64.36,64.43,506575,0
2017-10-30,65.1,66.1759,64.58,65.92,372850,0
2017-10-31,65.77,66.44,63.9,64.27,451529,0
2017-11-01,66.75,66.75,61.13,62.01,893336,0
2017-11-02,62.63,65.98,62.225,64.29,655564,0
2017-11-03,64,66.83,63.525,66.49,360936,0
2017-11-06,66.13,67.08,65.77,66.59,312321,0
2017-11-07,66.54,67.99,65.5175,67.25,331804,0
2017-11-08,66.92,67.05,64.26,64.4,520695,0
2017-11-09,64.21,64.775,62.31,63.39,406910,0
2017-11-10,63.15,64.37,61.83,62.05,417446,0
