Date,Open,High,Low,Close,Volume,OpenInt
2012-10-11,19.4,20.4,18.74,19.4,813252,0
2012-10-12,19.01,19.75,18.56,19.05,49809,0
2012-10-15,19,19.55,18.59,19.26,54228,0
2012-10-16,19.29,19.91,19.2,19.67,80986,0
2012-10-17,20,20,19.26,19.783,13592,0
2012-10-18,19.58,20.01,19.58,20,29164,0
2012-10-19,19.92,20.3,19.65,19.97,114884,0
2012-10-22,19.05,19.99,19.05,19.5,4043,0
2012-10-23,19.15,19.5,19.05,19.44,21088,0
2012-10-24,19.1,19.245,19,19.2,10098,0
2012-10-25,18.9,19.2,18.7,19.2,13891,0
2012-10-26,19.95,19.95,18.8,19.02,12800,0
2012-10-31,18.16,19,18.06,18.06,8203,0
2012-11-01,18.21,19.02,17.96,19,8973,0
2012-11-02,18.51,19,18.17,18.75,24178,0
2012-11-05,19,20.93,18.79,19.27,7851,0
2012-11-06,19.57,21,19.57,21,30560,0
2012-11-07,20.54,21.35,19,20.2,48642,0
2012-11-08,22,22,19.03,20.1,131185,0
2012-11-09,19.52,21.352,19.24,20,40527,0
2012-11-12,20.81,21,20.5,20.995,36492,0
2012-11-13,21.12,22.59,20.79,21.46,59353,0
2012-11-14,21.5,22,21.24,21.99,23153,0
2012-11-15,22,22.8,20.06,22.12,17567,0
2012-11-16,21.18,22.18,21.1,21.5,14100,0
2012-11-19,21.46,21.78,20.51,21.48,4000,0
2012-11-20,21.59,21.59,21.017,21.5,2950,0
2012-11-21,21.01,21.5,21.01,21.01,2300,0
2012-11-23,21,21.98,20.38,21.21,7082,0
2012-11-26,21.07,22,20.75,21.06,27991,0
2012-11-27,21.32,21.97,21.04,21.05,3576,0
2012-11-28,21.01,21.04,20.58,21.02,23575,0
2012-11-29,21.71,22.43,21.5,22,14804,0
2012-11-30,22.3,23.37,22.07,23.37,974,0
2012-12-03,22.25,22.958,22.25,22.55,3949,0
2012-12-04,22.89,23.49,22.42,23.49,6059,0
2012-12-05,23.28,25,23.05,25,9681,0
2012-12-06,24.93,28.92,24.51,28.2,9768,0
2012-12-07,28.5,28.54,27.1,28.45,17075,0
2012-12-10,27.068,28.44,27.068,28.2,4351,0
2012-12-11,27.56,30.23,26.8,30.23,10036,0
2012-12-12,30.35,33.13,30.35,33,22328,0
2012-12-13,32.97,35.32,32.97,34.9,79901,0
2012-12-14,34.89,35.13,34.57,34.58,17286,0
2012-12-17,34.6,34.95,34.1,34.75,5793,0
2012-12-18,35.02,35.99,32.98,34.01,52924,0
2012-12-19,33.78,34.69,32.87,33.71,46189,0
2012-12-20,34,34.15,33.81,34.09,65956,0
2012-12-21,33.88,34.34,33.34,34.34,659725,0
2012-12-24,34.24,34.26,33.51,33.93,16550,0
2012-12-26,33.935,34.079,33.76,33.94,17410,0
2012-12-27,33.99,34.09,33.561,33.83,35672,0
2012-12-28,33.79,34.05,33.76,34,16338,0
2012-12-31,34.09,34.28,33.86,34.24,39536,0
2013-01-02,34.39,34.39,33.85,34.26,39734,0
2013-01-03,34.06,34.49,33.99,34.04,17741,0
2013-01-04,34.49,34.49,33.91,34.13,29319,0
2013-01-07,34.05,34.306,33.5,33.865,8057,0
2013-01-08,33.73,34,33.45,33.72,17865,0
2013-01-09,33.78,34.09,33.5,33.74,4923,0
2013-01-10,34.44,34.44,33.51,34.02,28931,0
2013-01-11,34.1,34.1,33.78,33.89,11842,0
2013-01-14,34.19,34.19,33.528,33.58,15534,0
2013-01-15,33.57,34.36,33.57,34.18,62167,0
2013-01-16,34.05,34.19,33.56,33.71,10976,0
2013-01-17,34.04,34.1,33.56,33.73,15806,0
2013-01-18,34.145,34.145,33.55,33.93,16163,0
2013-01-22,33.99,34.19,33.83,34.19,9357,0
2013-01-23,34.2,36.19,34.2,35.85,57800,0
2013-01-24,36.01,37.3,35.86,37.29,46303,0
2013-01-25,37.3,38.5,37.3,38.49,42060,0
2013-01-28,39,42.11,38.31,41.01,67931,0
2013-01-29,41.89,42.67,40.02,41.7,42681,0
2013-01-30,41.7,41.7,36.93,39.66,123563,0
2013-01-31,39.95,40.5,38,40.39,59963,0
2013-02-01,39.66,40.6,38.94,39.94,14372,0
2013-02-04,38.91,39.99,37.47,37.82,21114,0
2013-02-05,37.818,38,36.501,37.63,29303,0
2013-02-06,38.183,38.48,36.01,37.97,11361,0
2013-02-07,37.84,38.5,36.66,37.3,18638,0
2013-02-08,37.47,38.98,36.785,37.34,28787,0
2013-02-11,37.3,37.3,35.18,35.4,21427,0
2013-02-12,35.02,36.75,35,36.35,7200,0
2013-02-13,35.63,36.535,34.86,35.14,51774,0
2013-02-14,34.97,36.4,34.97,36.24,10257,0
2013-02-15,35.29,37.24,35.29,36.84,19680,0
2013-02-19,37.89,40.405,36.962,39.53,14243,0
2013-02-20,39.5,39.5,36.52,36.81,12672,0
2013-02-21,37.24,37.8,35.31,35.45,11008,0
2013-02-22,36.44,39,35,38.8,24820,0
2013-02-25,38.65,39.99,36.04,36.75,27967,0
2013-02-26,36.93,38.965,36.93,38.2,16771,0
2013-02-27,38.05,39.5,38.05,38.96,82437,0
2013-02-28,38.8,39.49,34.99,39.02,58880,0
2013-03-01,37.72,38.95,36.72,36.99,9490,0
2013-03-04,36.65,38.18,36.5,37.69,12699,0
2013-03-05,38,38.99,37.01,38.31,17846,0
2013-03-06,38.15,39.479,37.56,37.79,15666,0
2013-03-07,37.68,38.85,37.63,38.1,5118,0
2013-03-08,38.1,38.93,37.76,37.95,13644,0
2013-03-11,37.74,38.14,36.66,37.16,2722,0
2013-03-12,38,38,36.99,37.53,22042,0
2013-03-13,38.02,38.25,37.35,37.99,45000,0
2013-03-14,37.84,38.04,36.71,37.65,31703,0
2013-03-15,37.7,37.7,37.55,37.55,15396,0
2013-03-18,37.25,37.38,36.46,36.48,5319,0
2013-03-19,36.6,37.75,36.6,37.03,15364,0
2013-03-20,37.45,37.92,37.198,37.6,7870,0
2013-03-21,37.25,37.74,37,37.18,19137,0
2013-03-22,36.36,37.39,36.36,37.15,8385,0
2013-03-25,37.14,38,37,37.82,19478,0
2013-03-26,37.87,38.19,37.47,38,15523,0
2013-03-27,37.5,37.99,36.83,37.34,16536,0
2013-03-28,37.45,37.78,37.2,37.4,12443,0
2013-04-01,37.25,37.93,36.3,36.82,15259,0
2013-04-02,37.25,37.25,36.09,36.48,13742,0
2013-04-03,36.49,37.465,34.06,34.57,32952,0
2013-04-04,34.93,35.11,32.85,34.32,52648,0
2013-04-05,33.72,36,33.72,35.54,21732,0
2013-04-08,35.76,35.81,33.8,35.23,53474,0
2013-04-09,35.5,35.99,34.1,34.57,164035,0
2013-04-10,34.49,35,34.22,34.99,63422,0
2013-04-11,35.01,35.01,34.5,34.71,43679,0
2013-04-12,34.46,34.46,33.73,33.98,57950,0
2013-04-15,34.06,34.89,33.2,33.33,50668,0
2013-04-16,33.81,33.81,31.78,32.44,51134,0
2013-04-17,32.43,32.43,31.62,31.72,42899,0
2013-04-18,31.98,32.15,31.51,31.71,44053,0
2013-04-19,31.63,31.75,30.38,31.34,102518,0
2013-04-22,31.65,33.25,31.36,33.21,77996,0
2013-04-23,33.4,35.03,32.95,34.89,64924,0
2013-04-24,35,35.02,33.94,34.7,37248,0
2013-04-25,34.86,34.86,32.51,33.97,21805,0
2013-04-26,34.2,34.79,34.03,34.6,9800,0
2013-04-29,34.51,34.96,33.9,34.29,27215,0
2013-04-30,34.51,34.51,33.61,34.05,6055,0
2013-05-01,33.65,33.97,32.75,33.07,118367,0
2013-05-02,33.39,33.39,32.86,33.27,29581,0
2013-05-03,33.71,33.8,33.13,33.65,8072,0
2013-05-06,33.52,33.52,32.77,33.07,13082,0
2013-05-07,33.03,33.03,31.89,31.9,15133,0
2013-05-08,31.75,31.78,31.36,31.67,9630,0
2013-05-09,31.51,31.75,30.91,31.08,14780,0
2013-05-10,31.2,31.47,31.2,31.4,32388,0
2013-05-13,31.44,32,30.85,31.68,54610,0
2013-05-14,31.45,31.89,30.95,31.57,42437,0
2013-05-15,31.41,31.82,30.55,31.35,28534,0
2013-05-16,31.04,32.095,30.9,31.95,45835,0
2013-05-17,32.19,33.5,31.89,33.22,48296,0
2013-05-20,33.24,34.5,33.24,33.92,94033,0
2013-05-21,33.68,34.5,33.68,34.47,27843,0
2013-05-22,34.43,34.51,32.67,32.9,27107,0
2013-05-23,32.75,34.54,32.75,34.17,30441,0
2013-05-24,34.33,34.51,34.24,34.36,20763,0
2013-05-28,34.48,34.5,33.97,34.35,40182,0
2013-05-29,34.2,34.49,33.8,34.31,27899,0
2013-05-30,34.07,34.2,33.79,33.92,20958,0
2013-05-31,33.8,34.11,33.35,33.44,44530,0
2013-06-03,33.4,33.81,31.17,31.41,45205,0
2013-06-04,31.18,32.86,31.04,31.86,33270,0
2013-06-05,31.09,32.23,31.09,31.41,13837,0
2013-06-06,31.73,32.06,31.38,31.86,14573,0
2013-06-07,32.08,34.15,31.88,33.65,34175,0
2013-06-10,33.55,33.55,30.74,32.29,29966,0
2013-06-11,31.6,32.191,31.01,31.73,10414,0
2013-06-12,31.72,32.25,30.73,31.1,24346,0
2013-06-13,31.19,32.2,31.1,32.15,16291,0
2013-06-14,32.13,32.84,31.7,32.51,18889,0
2013-06-17,32.67,33.05,32.33,32.81,22837,0
2013-06-18,32.51,33.195,32.36,33.01,34393,0
2013-06-19,35.05,38.47,35,38.41,989434,0
2013-06-20,37.79,39.49,36.9,38.72,238487,0
2013-06-21,40.89,40.89,38.21,39.05,148212,0
2013-06-24,38.89,39.82,38.38,39.024,93381,0
2013-06-25,39.23,40,39.12,39.5,420758,0
2013-06-26,39.67,40.73,39.04,40.51,135335,0
2013-06-27,40.61,44.88,38.9,44.5,249521,0
2013-06-28,43.93,45,43.163,44.84,280673,0
2013-07-01,44.85,44.99,43.48,43.89,85748,0
2013-07-02,43.61,44.3,43.05,44.3,82836,0
2013-07-03,44,44,43.666,43.94,51331,0
2013-07-05,44,44.89,43.646,44.7,139278,0
2013-07-08,44.99,47.25,44.36,47.03,165697,0
2013-07-09,46.69,48.95,46.108,48.75,120727,0
2013-07-10,48.25,50,48.11,49.9,83985,0
2013-07-11,50,52.47,49.42,52.42,138584,0
2013-07-12,51.67,52.36,50.1,51.01,59413,0
2013-07-15,50.89,51.22,49.22,49.8,72832,0
2013-07-16,49.51,50.54,49.22,49.37,90242,0
2013-07-17,49.23,51,49.17,50.88,27800,0
2013-07-18,50.78,51.25,50.03,50.58,26298,0
2013-07-19,50.43,50.97,50.26,50.49,35660,0
2013-07-22,50.39,50.39,48.03,48.64,67903,0
2013-07-23,48.54,48.54,46.53,47.46,59400,0
2013-07-24,46.3,48,46,47.21,76726,0
2013-07-25,47.41,47.53,45.22,46,72664,0
2013-07-26,45.42,46.35,44.468,45.8,72276,0
2013-07-29,45.62,45.62,43.19,44.07,23243,0
2013-07-30,44.35,45.513,43.79,44.95,69477,0
2013-07-31,44.95,47.33,44.95,46.81,74548,0
2013-08-01,46.82,47.28,45.01,46.05,49296,0
2013-08-02,45.83,46.42,45.64,45.72,15155,0
2013-08-05,45.83,46.75,45.69,46.26,64587,0
2013-08-06,46.06,47.19,44.98,45.36,60466,0
2013-08-07,45.1,46.54,45.1,46.3,33947,0
2013-08-08,46.51,46.96,45.875,46.08,16770,0
2013-08-09,45.64,46.32,44.66,45.36,64167,0
2013-08-12,45.46,46.93,45.308,46.3,77801,0
2013-08-13,45.93,46.2,43.023,46.08,51317,0
2013-08-14,46.34,46.64,46,46.19,41677,0
2013-08-15,45.52,45.66,44.12,44.79,62620,0
2013-08-16,44.47,45.03,43.658,44.25,35092,0
2013-08-19,44.41,44.8,43.6,44.41,34384,0
2013-08-20,43.66,44.79,43.595,44.46,30042,0
2013-08-21,44.52,44.76,43.88,44.27,25450,0
2013-08-22,44.48,44.78,43.95,44.53,24050,0
2013-08-23,44.55,45,42.41,43.71,57528,0
2013-08-26,43.94,45,43.595,44.68,162201,0
2013-08-27,44.62,45.71,43.15,44.15,60549,0
2013-08-28,44.15,45.74,44.15,45.4,96198,0
2013-08-29,45.4,46.22,45.4,46.11,51593,0
2013-08-30,45.93,46.38,45.44,45.74,97765,0
2013-09-03,46.13,47.32,45.8,46.78,120832,0
2013-09-04,47,47.88,46.2,47.38,132833,0
2013-09-05,47.55,47.65,45.96,46.83,47360,0
2013-09-06,47.09,48.59,45.55,48.14,222129,0
2013-09-09,48.07,50,48.07,49.91,38554,0
2013-09-10,49.65,50.98,49.31,50.56,127613,0
2013-09-11,50.1,50.6,49.27,50.08,77245,0
2013-09-12,49.97,50.15,49.33,49.46,8896,0
2013-09-13,49.84,50,47.92,49.34,71024,0
2013-09-16,49.78,50.67,48.92,50.22,146718,0
2013-09-17,50.57,54.6,50.18,54.35,104222,0
2013-09-18,54.6,58.32,52.85,54.53,164449,0
2013-09-19,54.17,56.47,54.17,56.43,112849,0
2013-09-20,59.12,64.18,58.29,63.94,436042,0
2013-09-23,63.7,66.34,63.7,64.4,139885,0
2013-09-24,64.86,65.6,63.51,63.9,155700,0
2013-09-25,63.94,64.99,63.39,63.44,42800,0
2013-09-26,64.48,68.91,63.85,68.44,351800,0
2013-09-27,68.36,69.44,67.3,68.3,71300,0
2013-09-30,67.32,72.64,67.06,69.03,161872,0
2013-10-01,69.255,77.533,69.255,76.82,272794,0
2013-10-02,75.96,75.96,69.47,72.02,233213,0
2013-10-03,71.45,71.45,68.29,68.94,135537,0
2013-10-04,68.79,69.91,68.37,68.89,78948,0
2013-10-07,67.81,69.7,67.81,69.28,69570,0
2013-10-08,68.98,69.13,61.16,64.65,210300,0
2013-10-09,62.4,63.08,58,59.86,982200,0
2013-10-10,60.25,62.49,59.35,61.17,307800,0
2013-10-11,60.36,62.32,58.15,60.02,287200,0
2013-10-14,59.31,60.29,57.31,60.04,154900,0
2013-10-15,60,60.99,58.49,60.55,191000,0
2013-10-16,60.77,62.15,59.06,60.14,309565,0
2013-10-17,59.74,60.99,59.02,59.89,117200,0
2013-10-18,60.68,60.68,55.06,55.66,201528,0
2013-10-21,55.28,55.7,53.01,53.56,336200,0
2013-10-22,53.02,54.51,52.08,52.77,214575,0
2013-10-23,52.09,55.59,50.11,54.96,307000,0
2013-10-24,55.68,61.01,55.18,59.63,222879,0
2013-10-25,60.53,60.53,58.14,58.92,110400,0
2013-10-28,58.72,59.1,57.13,57.56,58100,0
2013-10-29,55.31,58.51,55.28,56.91,61400,0
2013-10-30,56.41,57.51,53.62,54.17,107400,0
2013-10-31,54.88,55.13,52.52,54.24,48522,0
2013-11-01,55.47,55.47,52.51,53.39,64500,0
2013-11-04,53.73,53.73,51.72,52,70200,0
2013-11-05,51.91,52.46,51.253,51.93,67978,0
2013-11-06,52.5,53.39,49.09,49.94,72313,0
2013-11-07,50.15,51.95,47.8,48.57,150184,0
2013-11-08,48.67,50.63,46.81,48.97,271100,0
2013-11-11,49.03,53.45,48.02,52.35,131900,0
2013-11-12,52.33,53.34,51.338,52.22,90502,0
2013-11-13,52.78,52.78,51.32,52.09,168467,0
2013-11-14,51.99,52.23,48.09,49.094,88947,0
2013-11-15,48.99,51.45,48,50.53,503200,0
2013-11-18,52.14,52.7,49,49.43,226700,0
2013-11-19,49.24,52,49.01,50.97,87500,0
2013-11-20,50.94,51.632,49.75,50.68,149886,0
2013-11-21,51.14,52.53,51.04,51.77,61400,0
2013-11-22,52.2,52.2,50.57,51.54,109200,0
2013-11-25,52.02,52.38,50.03,50.66,112300,0
2013-11-26,50.9,52.15,50.9,51.96,90900,0
2013-11-27,52.31,53.53,51.53,52.47,108300,0
2013-11-29,52.65,53.25,52.01,52.37,45949,0
2013-12-02,52.68,55.94,52.42,54.46,203100,0
2013-12-03,54.7,55.99,53.51,55.62,121600,0
2013-12-04,55.61,58.64,55.61,56.62,150444,0
2013-12-05,56.8,56.8,55.751,56.52,84165,0
2013-12-06,57.6,58.07,56.33,57.69,217700,0
2013-12-09,57.78,60.43,57.78,59.36,312015,0
2013-12-10,57.14,59.5,56.11,59.26,359600,0
2013-12-11,59.46,59.46,57.84,58.63,262700,0
2013-12-12,58.5,60.45,57.77,60.28,178000,0
2013-12-13,60.8,63.2,59.4,62.92,232600,0
2013-12-16,61.31,62.94,58.46,59.27,262700,0
2013-12-17,59.05,59.73,56.94,58.75,166361,0
2013-12-18,59.07,59.07,54.72,57.19,191600,0
2013-12-19,56.95,58.23,54.02,57.88,312100,0
2013-12-20,57.81,63.58,57.6,62.87,891600,0
2013-12-23,62.47,65.75,61.95,63.76,293800,0
2013-12-24,64,66.82,62.78,65.79,60414,0
2013-12-26,66,66.62,65.1,66.27,174900,0
2013-12-27,66.51,67.99,65.92,66.24,132200,0
2013-12-30,66.89,67.416,66.33,67.18,162954,0
2013-12-31,67.23,68.74,66.48,68.28,165553,0
2014-01-02,67.79,69,67.79,68.77,144177,0
2014-01-03,68.82,70,68.69,69.17,247631,0
2014-01-06,69.39,69.56,67.15,67.77,204500,0
2014-01-07,67.41,71.97,65.22,71.25,413800,0
2014-01-08,71.45,76.21,71,72.39,650500,0
2014-01-09,231.5,305,231.31,275.87,6833970,0
2014-01-10,373,497,373,445.83,5973581,0
2014-01-13,339.87,380,319.48,364.36,3497539,0
2014-01-14,361,361,235,255.12,5008935,0
2014-01-15,280,289,247.52,281.26,2584954,0
2014-01-16,267.94,284.98,256,277.62,871697,0
2014-01-17,267.35,320,267.02,292.89,1727070,0
2014-01-21,303.62,332.99,300.05,326.11,1197405,0
2014-01-22,353.7,354,327.1,331.81,1609093,0
2014-01-23,325.66,338.88,320,326.03,537350,0
2014-01-24,322.53,327,294.02,295.25,679752,0
2014-01-27,294.8,295,272.07,281,639320,0
2014-01-28,289.9,312.74,287,305.42,589784,0
2014-01-29,293.01,313.81,290,299.87,313100,0
2014-01-30,304.6,316.5,297.01,298.5,433664,0
2014-01-31,295.95,305,292.55,300.88,497300,0
2014-02-03,301.03,301.86,280.11,286.51,470823,0
2014-02-04,290.6,306,286.51,302.54,383720,0
2014-02-05,298,307.63,287.04,297.46,318776,0
2014-02-06,297.34,305.27,297.11,300.38,253322,0
2014-02-07,301.78,352.8,301.03,351.56,1220881,0
2014-02-10,354.52,387.76,354.09,365.29,1030154,0
2014-02-11,374.01,381.8,356.01,373.91,693180,0
2014-02-12,368.14,388,365.08,368.89,458817,0
2014-02-13,363.54,377.98,363.13,366.57,391053,0
2014-02-14,367.51,373.85,342.7,346.51,548426,0
2014-02-18,353.01,366.55,348,364.77,434929,0
2014-02-19,362.95,364.87,356.4,357.11,155529,0
2014-02-20,358.14,377.45,357.31,375.14,314950,0
2014-02-21,378.17,381,369.57,370.17,264820,0
2014-02-24,373.96,379,367.7,373.12,321008,0
2014-02-25,373.03,387.88,373,379.07,310687,0
2014-02-26,380.86,414.99,378.01,406.11,609420,0
2014-02-27,409.97,430.99,401.08,425.93,613356,0
2014-02-28,431.91,437,394,410.5,728231,0
2014-03-03,410.5,417.69,400,414.09,324540,0
2014-03-04,429.21,450,425.53,435.43,447760,0
2014-03-05,436.8,443.88,425.5,428.66,259581,0
2014-03-06,427.01,433.88,413.25,416.69,373440,0
2014-03-07,425,426,392.98,411.29,470571,0
2014-03-10,415.5,444.99,405.78,444.01,489456,0
2014-03-11,441,470.87,436.14,438.16,700112,0
2014-03-12,438.76,459.8,436,449.49,391964,0
2014-03-13,452.66,458.9,432,447.97,396795,0
2014-03-14,475.1,484.99,455.01,462.26,664545,0
2014-03-17,463.91,478.47,386,407.16,2199088,0
2014-03-18,412.99,438.66,403.03,434.96,668537,0
2014-03-19,442.55,450,434.25,438.96,436284,0
2014-03-20,432.53,449,415.71,418.91,440001,0
2014-03-21,421.35,428.66,388.01,390.91,1555585,0
2014-03-24,398.75,404.45,346.37,366.61,635680,0
2014-03-25,373.03,373.69,340.08,350.78,810287,0
2014-03-26,352.36,360.1,320,322.32,704800,0
2014-03-27,320.82,337.98,306.23,329,494478,0
2014-03-28,326.48,335.98,313.14,317.58,501433,0
2014-03-31,323,332.76,317.05,329.79,407985,0
2014-04-01,330.06,339.67,326,334.19,454053,0
2014-04-02,322.79,333.82,320.11,330.65,423689,0
2014-04-03,332.78,336.82,317.75,321.81,436976,0
2014-04-04,332.47,332.48,288.5,290.89,1487341,0
2014-04-07,287.51,302.06,275.72,295.5,630390,0
2014-04-08,295.92,298.38,284.13,291.26,503826,0
2014-04-09,291.12,301.8,286.01,299.56,387186,0
2014-04-10,302.04,305.95,256,264.68,763174,0
2014-04-11,264.67,272,250,266.01,646677,0
2014-04-14,279,279,247.65,256,898490,0
2014-04-15,255.01,259.27,209,248.97,1668921,0
2014-04-16,251.1,255,233.33,237.51,773869,0
2014-04-17,235.7,251,227.5,240.1,522830,0
2014-04-21,243.87,246,235.01,242.11,378990,0
2014-04-22,247.48,287,247.04,282.77,917302,0
2014-04-23,286.49,286.99,258.52,263.3,531071,0
2014-04-24,265.51,277.5,258.92,271.56,429181,0
2014-04-25,267.04,267.87,254.04,260.15,377629,0
2014-04-28,263,271.03,251.02,262.07,416305,0
2014-04-29,262.35,274.94,260,269.81,274090,0
2014-04-30,270.14,270.14,255.02,264.12,490433,0
2014-05-01,264.28,272.51,257,260.49,344599,0
2014-05-02,262.09,262.93,255.51,262.03,297243,0
2014-05-05,259.99,267.5,257,263.14,161315,0
2014-05-06,260.71,277,260.1,260.7,275223,0
2014-05-07,261.01,266.85,248.01,254.48,437798,0
2014-05-08,245,250,228.05,231.24,524302,0
2014-05-09,232,237.94,224.44,235.37,451389,0
2014-05-12,232.56,250.07,231.89,250.06,382969,0
2014-05-13,251.61,262,247.42,259.46,373645,0
2014-05-14,257.66,276.43,256.65,270.94,406917,0
2014-05-15,277.32,284,267.66,282.11,558885,0
2014-05-16,283.94,285.6,272.9,280.26,244173,0
2014-05-19,276.83,278.99,258.02,260,526673,0
2014-05-20,240,251.89,222.92,223.34,1603857,0
2014-05-21,230.46,233,215.02,217.94,1204868,0
2014-05-22,222,235.87,215,231.43,872698,0
2014-05-23,231.44,235.58,225.5,229.82,325585,0
2014-05-27,233,246.74,231.87,239.92,509707,0
2014-05-28,244.22,248,232.97,234.03,530697,0
2014-05-29,247.9,249,239.12,243.06,508437,0
2014-05-30,241.01,242.75,232.8,236.61,441171,0
2014-06-02,233.75,239.96,228.02,234.05,448510,0
2014-06-03,232.94,235.98,229.77,233.66,243966,0
2014-06-04,232.99,263.65,232.45,260.01,789361,0
2014-06-05,265.01,277.45,255,255.75,608132,0
2014-06-06,257.5,269,253.25,267.97,324230,0
2014-06-09,268.56,297.67,268.32,286.44,889933,0
2014-06-10,288.19,299.9,281.11,292.94,597300,0
2014-06-11,286.34,293,283.21,286.45,409336,0
2014-06-12,289.23,294.95,271.67,278.64,466242,0
2014-06-13,279.03,283.88,265.7,274.2,327200,0
2014-06-16,274.63,282,269.1,279.83,288951,0
2014-06-17,275.35,286.93,274.12,280.5,235301,0
2014-06-18,277.63,285.99,276.08,284.99,229265,0
2014-06-19,285.78,286.34,272.84,276.72,294477,0
2014-06-20,278.55,279.96,265.71,273.18,457451,0
2014-06-23,272.28,282.95,267,273.98,317469,0
2014-06-24,278.53,284.3,273,273.61,490115,0
2014-06-25,271.47,280.49,252.44,253.65,954119,0
2014-06-26,255.88,258,237.5,239.42,682205,0
2014-06-27,239.25,245.99,235.39,242.49,1353496,0
2014-06-30,240.03,244.86,234.51,236.63,493996,0
2014-07-01,244.31,256.45,241.53,248.13,653700,0
2014-07-02,245.96,255.78,245.35,246.21,476200,0
2014-07-03,249.38,251,241.66,244.98,171897,0
2014-07-07,242.11,244.85,235.52,237.52,325874,0
2014-07-08,236.5,237.51,220.57,223.01,683592,0
2014-07-09,224.17,227.43,215.63,226.95,442154,0
2014-07-10,216.88,227.2,215.23,223.4,409165,0
2014-07-11,223.5,225.47,219.17,222.2,214290,0
2014-07-14,236.61,236.69,225.07,226.06,412426,0
2014-07-15,226,227.67,218.5,220.17,442702,0
2014-07-16,222.97,222.97,217.05,218.08,327017,0
2014-07-17,216,220.66,209.22,210.36,478184,0
2014-07-18,212,219.25,208,218.72,344226,0
2014-07-21,215.97,218.43,213.05,218.14,191276,0
2014-07-22,219.49,226,219,223,247349,0
2014-07-23,231.21,234.99,225.45,231.85,423532,0
2014-07-24,232.61,232.9,226,227.49,173612,0
2014-07-25,224.2,226.9,220,221,201705,0
2014-07-28,220.02,225,217.2,223.99,193627,0
2014-07-29,225.5,238.56,225.5,234.14,316738,0
2014-07-30,243.41,248.27,237.16,240.55,436282,0
2014-07-31,237.29,238.21,230.12,232.36,215859,0
2014-08-01,230.36,233.38,222.51,229.03,208963,0
2014-08-04,230.97,233.05,225.63,227.54,160665,0
2014-08-05,227.85,232.66,225.02,227.04,201873,0
2014-08-06,223.4,227.54,221.31,223.48,233909,0
2014-08-07,224.08,226.7,220.27,222.79,205940,0
2014-08-08,220.07,237.45,220.07,234.6,358121,0
2014-08-11,239.49,240,233.5,237.18,814059,0
2014-08-12,345.62,349.08,274,276.52,6085156,0
2014-08-13,276.53,310.77,272.46,307.61,1876718,0
2014-08-14,308,308.4,291.78,296.36,991059,0
2014-08-15,288,293.99,283.59,284.7,586444,0
2014-08-18,283,288.54,273,284.8,505046,0
2014-08-19,281.98,291.97,280.42,285.56,283244,0
2014-08-20,283.37,293,282.25,284.09,274556,0
2014-08-21,287.46,287.99,278.29,280.52,231193,0
2014-08-22,281.67,288.5,276,287.11,241955,0
2014-08-25,294.25,299.68,291.52,294.56,524163,0
2014-08-26,302,304.42,297.25,299.9,433265,0
2014-08-27,299,299.81,292.45,295.27,228542,0
2014-08-28,292.15,298.75,288.51,289.1,244353,0
2014-08-29,290.05,292.49,286.1,289.72,322789,0
2014-09-02,289.59,290.43,284.5,287.09,298948,0
2014-09-03,287.2,289.78,282.52,288.29,272806,0
2014-09-04,289,290,283.03,286.7,292856,0
2014-09-05,293.39,293.39,285.1,286.16,239270,0
2014-09-08,284.3,287.01,279.42,286.52,214291,0
2014-09-09,284.51,287.7,282,283.09,150978,0
2014-09-10,280.5,289,278.55,287.91,207773,0
2014-09-11,285.2,293.25,285.02,292.85,218710,0
2014-09-12,292.92,292.92,285.46,288.21,177569,0
2014-09-15,286.75,287.8,265.22,268.41,513850,0
2014-09-16,265.01,271.98,261.21,269.79,213361,0
2014-09-17,270,274.67,269.01,270.97,182130,0
2014-09-18,271.57,274.09,265,266.88,160027,0
2014-09-19,268.18,269,253.96,258.05,562079,0
2014-09-22,258,258.45,242,247.24,364054,0
2014-09-23,244.54,251.58,242,247.75,275628,0
2014-09-24,250,257.55,246.01,255.96,257366,0
2014-09-25,256.84,256.95,243.25,246.51,293790,0
2014-09-26,246.08,250.8,244,245.84,149766,0
2014-09-29,242.61,246.5,239.21,240.34,232059,0
2014-09-30,241.08,243.89,236,236.69,234206,0
2014-10-01,233,235.61,225.53,229.79,374563,0
2014-10-02,230.48,238.33,223.49,235.61,303173,0
2014-10-03,239.08,245.08,236.23,244.43,250256,0
2014-10-06,246.7,249.16,227.3,231.74,364338,0
2014-10-07,234.89,234.89,222.25,222.72,360591,0
2014-10-08,213.35,225.4,211.5,221.12,779457,0
2014-10-09,220.63,230.55,219.15,227.73,563907,0
2014-10-10,223.65,226.31,203.57,204.1,762354,0
2014-10-13,205,206.05,188.1,191.5,605206,0
2014-10-14,196.43,196.61,180.81,186.22,454310,0
2014-10-15,180.25,198.69,176.13,198.08,664420,0
2014-10-16,195.46,219.79,192.88,216.64,910667,0
2014-10-17,222.71,237.49,216.75,224.45,1092863,0
2014-10-20,223.93,239.5,223.51,231.33,511032,0
2014-10-21,236.89,236.95,221.01,225.71,326956,0
2014-10-22,228,228.03,219.02,224.51,311124,0
2014-10-23,228.93,234.75,225,229.49,262738,0
2014-10-24,230.36,244,227.99,237.65,354537,0
2014-10-27,237.32,244.39,235.77,243.09,231977,0
2014-10-28,245,254,240.81,246.59,296401,0
2014-10-29,246.6,251.87,243,250.33,199680,0
2014-10-30,249.19,259.89,247.79,256.73,243827,0
2014-10-31,261.11,264.92,255.26,258.39,329253,0
2014-11-03,260.97,263.4,245.87,256.56,702914,0
2014-11-04,256.22,262.5,251,260.85,294469,0
2014-11-05,261.91,262.07,245.01,245.94,488263,0
2014-11-06,251,252.5,245,246.98,394871,0
2014-11-07,199.03,208.9,162.06,172.59,4035353,0
2014-11-10,175.95,182,172.6,176.35,1017736,0
2014-11-11,183,184.98,170.8,173.13,990156,0
2014-11-12,171.25,171.38,152.51,162.96,1421487,0
2014-11-13,162.96,164.5,154,158.86,770854,0
2014-11-14,158.02,164.35,154.51,162.58,700136,0
2014-11-17,160,162.99,154.34,158.1,539376,0
2014-11-18,157.07,165.23,157.07,162.5,454393,0
2014-11-19,160.69,161.91,155.15,155.93,420440,0
2014-11-20,155,157.49,150.5,156,409019,0
2014-11-21,158.33,158.7,154.1,154.67,327900,0
2014-11-24,154.34,155.81,152.04,155,415123,0
2014-11-25,153.68,154.26,145.22,149.2,632632,0
2014-11-26,148.74,152.01,147.51,150.45,285703,0
2014-11-28,150.11,150.6,143.36,143.73,399066,0
2014-12-01,142,143.99,131.9,133.04,868050,0
2014-12-02,134.51,139.34,134.51,136.19,670256,0
2014-12-03,131.5,137.08,128.5,137,738457,0
2014-12-04,139.99,146.22,135.33,138.02,688187,0
2014-12-05,141,144.79,137.54,143.64,555392,0
2014-12-08,142.68,148.17,140.51,141.77,574482,0
2014-12-09,140.32,148.8,138.05,146.03,464666,0
2014-12-10,143.56,147.22,140,141.05,361764,0
2014-12-11,143.11,145.69,137.12,140.17,385734,0
2014-12-12,138.75,141.27,137.01,137.69,336238,0
2014-12-15,139.99,141.79,133.35,133.91,429373,0
2014-12-16,133.12,135.99,128.6,129.3,553432,0
2014-12-17,129.64,141.94,129.3,140.71,592484,0
2014-12-18,144.83,150.5,143.75,150.14,664335,0
2014-12-19,149.41,158.18,148.41,156.63,1240248,0
2014-12-22,157.55,158.2,152.79,156,449832,0
2014-12-23,155.68,156.51,141,145.64,667411,0
2014-12-24,144.19,151.75,141.03,151.49,211670,0
2014-12-26,150,156.21,150,155.72,182696,0
2014-12-29,154.08,157.62,151.97,154.09,291047,0
2014-12-30,152.65,157.45,152.65,156.11,282811,0
2014-12-31,155.14,157.5,154.09,156,224975,0
2015-01-02,154.45,160.99,154.45,159.49,323542,0
2015-01-05,157.51,178.18,157.47,177,1075745,0
2015-01-06,175,175,155.17,160.01,1232205,0
2015-01-07,162.99,164.98,156.5,157.3,533273,0
2015-01-08,159.38,160.94,145,151.04,765226,0
2015-01-09,152.2,153.76,145.1,150,419318,0
2015-01-12,152.7,152.7,145.15,146.18,324756,0
2015-01-13,149.22,160.64,148.54,152.7,742170,0
2015-01-14,149.39,160.92,149,154.18,457579,0
2015-01-15,156.95,157.57,144.79,147.42,454910,0
2015-01-16,146.47,151.45,146.05,150.64,803825,0
2015-01-20,151.32,157.89,146.24,156.7,616467,0
2015-01-21,156.85,175,155.7,161.03,1013637,0
2015-01-22,160,163.65,154,156.96,633485,0
2015-01-23,155.57,166.13,154.31,165.76,541772,0
2015-01-26,167.3,177.5,165.89,174.63,610937,0
2015-01-27,170.81,185,170.05,184.04,684084,0
2015-01-28,184.7,184.7,168.21,169.56,873483,0
2015-01-29,171.33,171.9,163.5,170.69,540249,0
2015-01-30,208.08,210,196.67,201.03,2367387,0
2015-02-02,201.28,202.79,183.25,188.66,1095390,0
2015-02-03,187.35,195.74,182.5,189.07,585593,0
2015-02-04,181.26,188.5,175.32,183.76,491195,0
2015-02-05,182.17,201.92,182,201.26,1516551,0
2015-02-06,201.02,202.45,192,193.54,496606,0
2015-02-09,194.45,201.72,191,193.14,374084,0
2015-02-10,195.52,200.97,192.57,197.66,312959,0
2015-02-11,197.37,202.76,195.33,198.15,280147,0
2015-02-12,200.15,203.83,196,202,212985,0
2015-02-13,202.15,209.9,201.21,209.12,338941,0
2015-02-17,206.96,216.4,203.98,213.7,340640,0
2015-02-18,214.01,219.56,214.01,215.86,297227,0
2015-02-19,216.05,219.22,211.79,215.53,202975,0
2015-02-20,216,219,212.13,218.89,278724,0
2015-02-23,218.95,221.77,215.08,219,303811,0
2015-02-24,220.65,223.97,211.72,215.38,483200,0
2015-02-25,213.78,223,210.51,220.42,357063,0
2015-02-26,221.11,221.99,216,219.07,237807,0
2015-02-27,220.25,221.8,216.54,221.37,401549,0
2015-03-02,216.94,231.35,213,225.54,504900,0
2015-03-03,226.04,249.98,225.1,247.36,835700,0
2015-03-04,246.94,267.14,244.15,266.49,1018000,0
2015-03-05,271.99,278.88,256.5,261.18,1016000,0
2015-03-06,262.11,269.65,258.9,266.14,574400,0
2015-03-09,268.83,269.99,261.65,265.55,340700,0
2015-03-10,263.13,281.28,260.52,269.74,713200,0
2015-03-11,272.71,289,271.16,286.31,936300,0
2015-03-12,287.95,292,280.2,285.56,1015800,0
2015-03-13,286.73,288.82,270.3,281.38,798500,0
2015-03-16,283.5,301,283.5,294.48,722800,0
2015-03-17,289.13,296.23,278.06,280.11,713900,0
2015-03-18,284.99,291.8,280.01,285.99,467700,0
2015-03-19,288,290.74,280,288.51,460200,0
2015-03-20,305.36,308.28,288.87,290.98,1332900,0
2015-03-23,288.45,288.65,269.1,269.82,923400,0
2015-03-24,270.27,278.25,266.67,267.78,696700,0
2015-03-25,267.87,271,254.19,260.64,531100,0
2015-03-26,257.01,295.01,252.95,282.69,1906600,0
2015-03-27,293.88,295,281.42,293.91,875000,0
2015-03-30,300.99,303.94,288.88,295.91,603000,0
2015-03-31,283.03,289,278.02,282.02,1373000,0
2015-04-01,280.24,282,263.5,276.45,700100,0
2015-04-02,278.3,281.38,270,271.61,361200,0
2015-04-06,266.18,275.58,265.03,274.12,472100,0
2015-04-07,275.49,281.78,267,267.66,490006,0
2015-04-08,272.5,277.68,268.25,272.85,390200,0
2015-04-09,270.82,279.46,270,271.77,317655,0
2015-04-10,272.1,281.47,271.09,279.25,374500,0
2015-04-13,281.99,287.77,278.33,279.69,349400,0
2015-04-14,279.7,282.3,271.15,274.4,304200,0
2015-04-15,274.97,277.14,267.25,271.91,438123,0
2015-04-16,271,280,270.64,274.44,373820,0
2015-04-17,281,283.3,270,274.94,1188300,0
2015-04-20,278.5,288.8,271.55,282.29,592834,0
2015-04-21,285,295.19,281.18,288.71,491265,0
2015-04-22,294.95,296,280,280.45,430169,0
2015-04-23,280.98,286.69,272.5,285.42,335100,0
2015-04-24,287.25,287.74,281.3,283.2,266900,0
2015-04-27,283.48,285.96,264,266.69,643200,0
2015-04-28,268,274.38,253.96,267.19,522000,0
2015-04-29,268.16,272.87,264.78,266.74,330500,0
2015-04-30,263.35,268.1,247.6,252.81,596700,0
2015-05-01,255.65,261.9,250.17,254.99,474800,0
2015-05-04,253.4,272.75,253.15,266.7,550100,0
2015-05-05,266.46,268.94,254,257.95,423400,0
2015-05-06,260,268.67,258,264.64,345142,0
2015-05-07,264.9,271.59,260.25,268.61,345047,0
2015-05-08,271.5,279.35,270.01,276.52,549200,0
2015-05-11,272.79,287.86,269.01,280.27,635700,0
2015-05-12,280,295.24,280,293.51,819040,0
2015-05-13,294.7,299.98,284.03,298.6,743700,0
2015-05-14,298.39,312.97,295.27,307.07,828700,0
2015-05-15,307.33,314.43,304.45,306.23,546317,0
2015-05-18,307,314.88,304.52,313.98,387860,0
2015-05-19,297.97,299,260.57,263.5,2559900,0
2015-05-20,260.2,271.81,253,269.74,842300,0
2015-05-21,272.93,276,262.53,265.69,500100,0
2015-05-22,265.67,267.99,256.33,261.46,492200,0
2015-05-26,260,263.98,255.55,262.64,535485,0
2015-05-27,262.76,268.53,260.52,261.59,400900,0
2015-05-28,260.13,263.05,252.13,256.03,509611,0
2015-05-29,257,259,253.35,255.2,246800,0
2015-06-01,254,258.69,251.34,257.79,327515,0
2015-06-02,256.4,257,251.01,251.67,293856,0
2015-06-03,253,253,247,248.02,482000,0
2015-06-04,247.01,250,239.67,243.2,521400,0
2015-06-05,243.5,251.45,239,247.81,565100,0
2015-06-08,250.43,250.83,241.95,246.22,484000,0
2015-06-09,244.15,244.97,235.88,238.71,327354,0
2015-06-10,238.21,241.76,232.28,241.52,424190,0
2015-06-11,243.92,249.31,237.1,247.83,400564,0
2015-06-12,245.5,249.15,241.45,244.3,384900,0
2015-06-15,242.32,248.58,239.21,244.36,263400,0
2015-06-16,243.68,256.55,243.3,249.34,388100,0
2015-06-17,250.75,260.87,250.21,253.88,411300,0
2015-06-18,254.81,262.49,252.32,260.93,529000,0
2015-06-19,262.47,264.6,257.57,263.81,393200,0
2015-06-22,265.14,269.45,263.34,264.63,215600,0
2015-06-23,265.68,267.98,259.51,264.86,236802,0
2015-06-24,263.98,265.17,259.49,261.45,244600,0
2015-06-25,261.84,266.7,260.26,261.81,276300,0
2015-06-26,262.81,265.4,252.84,255.7,424600,0
2015-06-29,252,254.47,239.33,240.39,388800,0
2015-06-30,245.32,250,232.19,241.38,391370,0
2015-07-01,242.1,243.19,235.05,237.23,365700,0
2015-07-02,236.13,242.56,236,241.17,212500,0
2015-07-06,241.17,243.99,237.18,239.52,350300,0
2015-07-07,240.68,242.99,235.02,241.17,170200,0
2015-07-08,238.92,240,234.51,234.94,205200,0
2015-07-09,238.32,245.96,236.75,243.26,200800,0
2015-07-10,247.75,252.98,246.21,247.71,300400,0
2015-07-13,251.23,252.52,245.15,245.79,247400,0
2015-07-14,247,259.4,247,256.65,461941,0
2015-07-15,259.1,264.21,256.18,258.38,274637,0
2015-07-16,259.79,273.28,258.46,273,498800,0
2015-07-17,275.89,279,269.81,277.61,485800,0
2015-07-20,279.01,280,273,277.15,244100,0
2015-07-21,278.5,278.5,265.77,271.32,413300,0
2015-07-22,268.38,272.34,265.91,269.31,206700,0
2015-07-23,269.23,282.36,269.23,280,364300,0
2015-07-24,277.32,285,272.78,273.05,247900,0
2015-07-27,271.85,272.16,262.48,266.07,197300,0
2015-07-28,266.2,275.27,265.1,274.94,210000,0
2015-07-29,274.68,276.19,266,269.47,250100,0
2015-07-30,268.69,269.02,260.57,261.8,254200,0
2015-07-31,261.51,267.92,260,263.81,208500,0
2015-08-03,261.17,265.91,256.02,259.61,203896,0
2015-08-04,258.66,262.58,258,260.09,126300,0
2015-08-05,262.21,266.3,259.2,260.13,238500,0
2015-08-06,258,259.89,238,239.98,438238,0
2015-08-07,239.32,243.23,228.1,236.46,280200,0
2015-08-10,237,244.68,237,242.54,232700,0
2015-08-11,240.72,247.99,232.33,237.14,1153672,0
2015-08-12,232.52,236.97,225.6,232.32,247600,0
2015-08-13,223.09,225.12,208.88,213.99,799900,0
2015-08-14,209.71,213.97,203.29,212.64,376400,0
2015-08-17,209.37,214.38,207.57,214.2,230500,0
2015-08-18,212.93,214.85,210.11,211.22,256600,0
2015-08-19,209.95,214.3,207.01,208.38,228200,0
2015-08-20,206.58,207.3,193.45,193.59,541000,0
2015-08-21,189.89,197.41,186.01,190.7,497700,0
2015-08-24,165,193.43,150,179.7,694286,0
2015-08-25,189.68,194.66,175.9,176.44,488200,0
2015-08-26,182.56,187.5,170.83,184.97,532200,0
2015-08-27,188.87,191.48,185.79,189.34,279200,0
2015-08-28,187.78,193.75,185.22,188.95,184800,0
2015-08-31,195.78,197.87,187,189.76,391400,0
2015-09-01,183.26,188.5,181,182.5,382600,0
2015-09-02,188,190.79,183.02,190.27,265800,0
2015-09-03,191.08,194,185.31,186.2,253800,0
2015-09-04,183.74,187.87,181.8,184.35,184500,0
2015-09-08,188.52,195.69,185.68,195.28,382400,0
2015-09-09,197.63,199.91,191,191.77,394600,0
2015-09-10,192.14,201.2,188.77,192.82,441161,0
2015-09-11,192.28,198.8,191.9,197.48,320200,0
2015-09-14,198.5,199.05,190.53,193.85,354600,0
2015-09-15,192.85,193.07,187.02,189.36,565700,0
2015-09-16,190.51,193.65,183.86,184.97,361500,0
2015-09-17,186,193.49,181.47,192.46,377008,0
2015-09-18,188.97,195.71,187.89,194.07,503000,0
2015-09-21,194.82,196.87,181.59,182.16,420000,0
2015-09-22,179.87,185.73,176.45,181.32,391800,0
2015-09-23,181.32,187,178.36,182.25,239700,0
2015-09-24,181.25,183.48,173.29,177.82,342983,0
2015-09-25,179.7,180.73,160,169.84,493400,0
2015-09-28,169.74,169.98,156.01,160.28,619881,0
2015-09-29,161.4,174.17,155.48,158.32,826300,0
2015-09-30,162.57,167.9,158.6,165.86,420000,0
2015-10-01,163.39,166.99,158.28,161.16,421300,0
2015-10-02,157.59,172.26,157,171.94,356800,0
2015-10-05,174.47,179.82,170.95,172.56,380213,0
2015-10-06,171.29,174.74,165.37,166.22,412500,0
2015-10-07,167.03,182.72,163.84,179.51,408800,0
2015-10-08,179.9,194.98,178.76,190.71,549000,0
2015-10-09,191.81,193.56,180.4,181.9,374200,0
2015-10-12,183.72,183.72,174.32,174.56,318889,0
2015-10-13,173.77,178.45,169.03,169.51,303000,0
2015-10-14,170.5,173.84,166.06,169.93,255400,0
2015-10-15,169.06,181.5,167.51,179.29,312100,0
2015-10-16,180.08,185.91,176.89,181.23,498300,0
2015-10-19,183.03,190.86,179,184.35,214000,0
2015-10-20,182.22,185.19,174.38,176.83,229006,0
2015-10-21,179.13,180.1,168.15,173.93,268000,0
2015-10-22,175.15,185.07,169,172.96,425700,0
2015-10-23,175.82,176.99,165.71,168,506400,0
2015-10-26,167,173,165.78,167.98,340600,0
2015-10-27,167.21,168.49,160.46,167.64,606200,0
2015-10-28,139.52,164.99,139,164.13,2527800,0
2015-10-29,160.65,167.17,152.51,164.95,1125200,0
2015-10-30,164.94,165.74,154.29,157.2,570400,0
2015-11-02,156.62,169.43,156.62,169.2,700217,0
2015-11-03,169.1,184.76,167.83,181.65,547900,0
2015-11-04,182.3,186.7,177.38,184.73,412619,0
2015-11-05,184.32,184.32,175,180.55,467600,0
2015-11-06,180.32,182.11,174,176.7,427700,0
2015-11-09,178.29,194.65,174.01,192.29,599555,0
2015-11-10,192.61,217.99,190.47,205.97,1335100,0
2015-11-11,206.59,208.29,180.23,181.95,1017500,0
2015-11-12,181.19,192.5,177.77,181.91,574300,0
2015-11-13,181.08,189.39,177.58,181.01,422800,0
2015-11-16,179.49,182.81,170,174.33,732100,0
2015-11-17,174.19,177.38,168.01,168.45,591300,0
2015-11-18,170.46,171.72,163.5,168.46,577100,0
2015-11-19,168.9,169.55,163.1,167.64,355900,0
2015-11-20,167,172,165.03,170.69,377000,0
2015-11-23,170.44,185.5,170.25,182.17,434200,0
2015-11-24,181.7,186,177.04,183.62,412800,0
2015-11-25,182.63,184.96,180.1,183.75,303200,0
2015-11-27,184.72,185.86,182.07,184.74,143400,0
2015-11-30,185.05,186.87,173.57,176.51,296300,0
2015-12-01,176.5,179.61,170.11,171.45,403217,0
2015-12-02,170.46,170.46,162.1,162.27,679606,0
2015-12-03,163,163.78,155.41,156.1,555291,0
2015-12-04,157,160.5,151.2,155.24,386100,0
2015-12-07,154.49,155.09,149.02,152.99,377000,0
2015-12-08,151.33,159.88,148.01,158.12,271118,0
2015-12-09,156.11,158.99,153,154.36,210900,0
2015-12-10,154.71,154.71,149.77,151.78,401200,0
2015-12-11,150.75,151.68,145.19,146.21,328400,0
2015-12-14,145.44,146.78,137.28,139.68,452885,0
2015-12-15,157.45,169,157,163.22,1325700,0
2015-12-16,164.01,174.55,162.01,174.25,650500,0
2015-12-17,175,175,164.24,165.95,695100,0
2015-12-18,153.65,159.45,152.51,156.08,1177100,0
2015-12-21,157.23,163.9,149.59,162.23,665700,0
2015-12-22,162.78,162.78,152.66,153.94,418773,0
2015-12-23,155.77,159.69,152.32,155.3,299700,0
2015-12-24,155.67,157.75,153,154.17,116559,0
2015-12-28,154,155.3,150.5,153.57,242961,0
2015-12-29,154.29,155.72,152.1,154.5,237653,0
2015-12-30,153.54,155.96,149.87,150.06,209366,0
2015-12-31,149.06,151.83,148.41,149.35,192129,0
2016-01-04,146.09,149.99,143.55,147.82,259118,0
2016-01-05,147.56,152.6,147.56,151.44,273159,0
2016-01-06,149.72,151.01,137.67,139.67,327936,0
2016-01-07,137.05,141.67,133.57,135.74,362511,0
2016-01-08,138,141.17,133.5,134.43,287746,0
2016-01-11,135.48,138.46,121,123.6,551744,0
2016-01-12,126.08,134,122.32,129.06,577577,0
2016-01-13,129.97,131.99,120.6,121.04,426433,0
2016-01-14,122.04,126.87,116.34,124.24,466698,0
2016-01-15,120.25,122.74,116.424,121.7,649786,0
2016-01-19,122.5,123.92,111.7,114.29,679100,0
2016-01-20,112.11,123.2,107.06,120.11,531246,0
2016-01-21,119.85,123,110.22,112.21,636725,0
2016-01-22,115.15,119.1,113.69,115.81,479183,0
2016-01-25,114.63,116.8,111.29,112.29,488428,0
2016-01-26,112.81,115.055,105.2,109.92,625267,0
2016-01-27,109.82,115.98,108,110.56,577476,0
2016-01-28,111.91,113.43,99.03,99.32,777470,0
2016-01-29,102,106.48,98.23,106.35,730353,0
2016-02-01,104.86,107.41,100.06,105.27,839191,0
2016-02-02,104.63,106.97,94.61,94.96,1125396,0
2016-02-03,96.19,98,90,97.84,632174,0
2016-02-04,96.42,105,95.06,102.34,804780,0
2016-02-05,101.76,102.33,95.59,98.51,852163,0
2016-02-08,96.68,97.695,92.33,93.71,1031807,0
2016-02-09,92.05,99.44,91,93.89,772754,0
2016-02-10,95.18,102.97,95,95.74,774682,0
2016-02-11,93.26,96.77,89.76,94.29,659061,0
2016-02-12,95.36,128.75,91.5,120.22,3660282,0
2016-02-16,120,120.42,111,118.25,1101179,0
2016-02-17,118.3,125.46,116.58,124.66,765679,0
2016-02-18,128.6,129.9,124.12,124.78,1308555,0
2016-02-19,123.78,128.989,122.51,128.66,769965,0
2016-02-22,129.5,131.097,121.121,121.76,762968,0
2016-02-23,118.05,124,117.24,119.29,508160,0
2016-02-24,115.71,116.07,110.95,112.45,608412,0
2016-02-25,113.05,116.782,111.05,112.27,332024,0
2016-02-26,113.18,116.04,112.34,113.9,418027,0
2016-02-29,113.21,117.09,111.21,111.38,421396,0
2016-03-01,111.94,122.12,110.92,122.07,595109,0
2016-03-02,121.72,125.95,117.16,119.37,507904,0
2016-03-03,119.12,125.11,117.92,124.77,418314,0
2016-03-04,125.46,126.63,122.55,125.42,434067,0
2016-03-07,125.32,132.716,121.85,128.45,385385,0
2016-03-08,128.19,129.36,120.2,121.84,339636,0
2016-03-09,123.18,126.564,119.9,122.08,266109,0
2016-03-10,124.4,124.48,114.56,116.36,467690,0
2016-03-11,117.69,119.99,114.83,117.25,386128,0
2016-03-14,117.45,121.45,115.45,120.9,412957,0
2016-03-15,119.4,120.69,114.26,115.39,489890,0
2016-03-16,115,117.5,112.15,115.23,439318,0
2016-03-17,115.5,120,111.5,118.79,545472,0
2016-03-18,119,123.882,115.88,120.14,884209,0
2016-03-21,120.39,122.89,118.31,121.82,583704,0
2016-03-22,121.5,129.5,121.001,128.48,737102,0
2016-03-23,128.29,130.61,121.77,122.66,478042,0
2016-03-24,120.95,127.8,120.35,126,438856,0
2016-03-28,126,127.66,121.343,124.58,423980,0
2016-03-29,124.33,125.12,119.32,124.26,557430,0
2016-03-30,126.21,130.85,123.04,125.02,1150419,0
2016-03-31,127.25,131.46,125.04,128.47,558761,0
2016-04-01,128.01,131.4,127.45,130.76,626904,0
2016-04-04,131.76,140.409,131.03,133.55,1077434,0
2016-04-05,143.47,159.2,142.9,151.31,1833656,0
2016-04-06,151.75,163.83,151,163.83,857669,0
2016-04-08,162.5,163.24,147.53,156.36,2895907,0
2016-04-11,156.22,157.5,142.74,144.64,1003078,0
2016-04-12,146.76,147,140.93,146.52,404547,0
2016-04-13,147.73,148.49,143.5,146.66,390763,0
2016-04-14,147.66,155.59,144.8,152.62,637347,0
2016-04-15,152.56,153.14,148.5,149.66,432395,0
2016-04-18,149.18,153.94,148.57,150,376381,0
2016-04-19,150,151.75,145.49,149.53,353251,0
2016-04-20,150.75,152.48,147.23,148.93,345873,0
2016-04-21,149.18,156.85,148.046,150.87,374730,0
2016-04-22,150.35,158.61,149.243,157.74,396656,0
2016-04-25,156.82,157.629,151.08,151.73,366894,0
2016-04-26,151.76,153.46,145.835,148.28,331244,0
2016-04-27,148.18,153.38,146.04,150.42,222850,0
2016-04-28,150.77,159.75,149.12,153.68,286988,0
2016-04-29,152.54,155.5,149.26,150.74,230050,0
2016-05-02,150.63,151.06,146.09,150.4,244626,0
2016-05-03,149.66,151.33,146.475,147.29,203477,0
2016-05-04,146.19,146.38,138.8,139.13,326320,0
2016-05-05,139.67,141.813,135.68,136.99,319056,0
2016-05-06,135.19,139.13,132.51,133.34,345489,0
2016-05-09,133,139.64,133,137.44,327633,0
2016-05-10,138.4,142.429,136.045,141.08,401465,0
2016-05-11,141.08,143.46,136.83,137.28,259164,0
2016-05-12,137.28,140.29,128.25,129.62,503501,0
2016-05-13,129.83,133.32,128.87,131.15,292493,0
2016-05-16,131.19,137.86,131.19,134.08,339845,0
2016-05-17,134.55,136.63,132.51,132.92,194442,0
2016-05-18,132.23,137,131.8,134.01,181308,0
2016-05-19,133.46,137.4,130.225,131.34,266581,0
2016-05-20,131.69,134.96,130.3,134.28,255370,0
2016-05-23,134.85,139.8,134.51,138.6,264933,0
2016-05-24,139,140.88,137.5,139.8,210668,0
2016-05-25,140.02,142.745,137.01,141.21,312215,0
2016-05-26,142.2,142.51,136.4,137.73,324245,0
2016-05-27,139.95,141.95,137.855,141.77,359972,0
2016-05-31,137.8,150.95,137.11,148.36,1607683,0
2016-06-01,148.49,156.98,147.24,155.13,721927,0
2016-06-02,154.88,169.65,154.12,167.66,936963,0
2016-06-03,169.74,173.31,161.07,167.37,1083552,0
2016-06-06,168.36,170,162.12,166.46,489579,0
2016-06-07,165.34,165.5,157.43,162.61,423395,0
2016-06-08,162.39,162.55,158.11,161.1,362016,0
2016-06-09,160,160.99,152.321,154.22,698086,0
2016-06-10,152.83,153.46,148.3,150.66,454208,0
2016-06-13,150,151.99,144.55,144.87,319639,0
2016-06-14,144.68,146.452,138.5,142.2,336268,0
2016-06-15,142.57,143.249,141.391,142.79,232022,0
2016-06-16,141.86,142.18,139.08,141.53,208093,0
2016-06-17,141.81,143.4,138.18,138.64,363616,0
2016-06-20,140.66,145.245,139.88,144.96,381137,0
2016-06-21,144.23,145.32,139.21,142.09,324186,0
2016-06-22,142.99,148.85,140.27,148,381404,0
2016-06-23,149.24,154.585,149.02,154.26,355415,0
2016-06-24,144.56,150.5,142.47,142.93,581483,0
2016-06-27,143.27,143.27,130.04,130.67,586638,0
2016-06-28,134.49,154.31,134,149.37,1089430,0
2016-06-29,150.94,151.951,146.2,149.84,412325,0
2016-06-30,140,143.16,135.11,142.68,2108260,0
2016-07-01,143.45,148.89,141.26,146.21,726501,0
2016-07-05,145.56,147.29,142.45,143.47,341951,0
2016-07-06,142.25,144.94,140.45,142.85,569308,0
2016-07-07,142.54,144.1,140.38,143.75,350297,0
2016-07-08,143.23,152.86,141.96,151.73,441544,0
2016-07-11,152.25,155.01,149.03,151.62,341679,0
2016-07-12,152.39,156.31,152.35,154.31,317051,0
2016-07-13,154.49,156.3,145.02,145.24,346894,0
2016-07-14,146.14,149.45,144.33,145.25,186956,0
2016-07-15,145.5,149.99,145.5,148.71,206611,0
2016-07-18,148.53,150.44,146.82,149.33,244211,0
2016-07-19,149.23,149.32,144.22,145.22,129597,0
2016-07-20,146.09,149,144.39,148.34,188261,0
2016-07-21,149.6,154.256,148.48,153.16,385411,0
2016-07-22,152.33,159.05,151.2,158.2,267328,0
2016-07-25,157.78,159.4,155.29,158.5,230003,0
2016-07-26,157.83,159.73,156.595,159.59,233295,0
2016-07-27,159.87,167.82,159.57,167.51,394534,0
2016-07-28,166.31,168.4,163.72,166.9,213754,0
2016-07-29,166.62,173.45,165.3,173.03,264099,0
2016-08-01,172.78,177.93,168.79,169.72,550320,0
2016-08-02,170.71,172.36,165.2,170.47,381616,0
2016-08-03,170.44,174.24,169.79,172.59,564778,0
2016-08-04,170.77,173.58,160.4,163.21,534948,0
2016-08-05,163.45,164.49,159.44,162.27,425849,0
2016-08-08,162.57,164.939,160,161.34,217633,0
2016-08-09,161.99,163.4,156.34,157.19,151528,0
2016-08-10,157.12,158.53,155.17,156.82,209622,0
2016-08-11,156.83,158.3,153.944,157.69,216305,0
2016-08-12,158.3,163.36,156.068,162.99,309237,0
2016-08-15,162.85,168.4,162.46,165.05,383481,0
2016-08-16,164.99,166.25,162.771,164.15,244207,0
2016-08-17,164,166.7,162.52,163.65,223064,0
2016-08-18,164.84,169.17,163.65,168.87,231001,0
2016-08-19,168.83,168.83,164.54,165.8,187070,0
2016-08-22,166.61,167.84,163.23,166.54,272427,0
2016-08-23,166.86,168.6,165.005,167.07,173525,0
2016-08-24,167.21,168.9,157.4,158.43,260303,0
2016-08-25,159,163.46,151.3,153.64,367216,0
2016-08-26,154,156.74,151.5,154.96,318435,0
2016-08-29,154.99,156.49,151.22,151.59,352462,0
2016-08-30,152.52,154.96,150,150.67,221411,0
2016-08-31,150.76,152.235,147.02,148.31,224437,0
2016-09-01,149,149.99,146,146.82,197371,0
2016-09-02,146.59,152.5,146.216,150.785,312797,0
2016-09-06,151.64,153.5,150.875,152.14,268903,0
2016-09-07,151.88,155.91,150.28,153.12,210621,0
2016-09-08,152.94,153.47,150.965,152.55,146633,0
2016-09-09,150.81,151,145.32,145.34,351360,0
2016-09-12,144.34,152,143.24,151.62,364655,0
2016-09-13,150.63,151.29,146.36,147.11,258323,0
2016-09-14,147.6,152.86,146.71,151.54,223883,0
2016-09-15,152.26,154.51,150.14,152.92,269152,0
2016-09-16,151.51,157.98,151.29,157.2,345741,0
2016-09-19,157.3,161.2,156.21,156.74,267268,0
2016-09-20,165,170.63,163.63,170.01,1358537,0
2016-09-21,171.15,172.946,161.62,168.78,561049,0
2016-09-22,169.68,171.2,164.89,170.47,296118,0
2016-09-23,169.47,170.31,165.81,166.39,274413,0
2016-09-26,165,166.89,164.24,166.09,149841,0
2016-09-27,165.47,172.62,164.01,172.13,278438,0
2016-09-28,172.01,172.75,166.5,167.68,371471,0
2016-09-29,167.96,168.69,159.82,160.23,423576,0
2016-09-30,161.23,166.3,158.8,164.59,273538,0
2016-10-03,163.06,166.12,160.21,162.38,342863,0
2016-10-04,162.68,163.63,152.52,153.01,542090,0
2016-10-05,153.46,154.81,149.7,153.79,457270,0
2016-10-06,152.7,154.4,148.47,153.51,348314,0
2016-10-07,153.83,155.62,151.04,152.74,245157,0
2016-10-10,153.34,156.65,153,154,155817,0
2016-10-11,153.15,154.32,150.11,151.84,243421,0
2016-10-12,151.77,152.97,144.51,144.75,399830,0
2016-10-13,143.87,145.935,141.09,144.1,205502,0
2016-10-14,146.97,147.52,141.428,142.47,242453,0
2016-10-17,141.83,141.85,135.8,138.48,321349,0
2016-10-18,140.51,142.1,138.7,140.81,256743,0
2016-10-19,140.4,141.49,138.77,139.12,203186,0
2016-10-20,139.1,141,136.14,137.85,331376,0
2016-10-21,136.31,138.5,135.21,137.41,214016,0
2016-10-24,137.76,139.44,131.5,131.87,470797,0
2016-10-25,132.75,135,130.61,131.17,258054,0
2016-10-26,131.25,134.34,129.7,130.18,358466,0
2016-10-27,131,131.42,127.29,127.5,270271,0
2016-10-28,126.84,127.4,123.865,124.2,371545,0
2016-10-31,124.92,126.3,122.86,123.74,270556,0
2016-11-01,123.52,125.5,119.63,122.39,360989,0
2016-11-02,122,122.07,117.1,117.55,520032,0
2016-11-03,120,120.098,98.2,98.2,1762488,0
2016-11-04,100.01,105.99,96.63,97.84,975397,0
2016-11-07,99.55,101.93,97.4569,100.66,604072,0
2016-11-08,99.67,100.448,97.35,98.43,434278,0
2016-11-09,103.05,115.68,102.5,113,1283289,0
2016-11-10,115,118.739,107.505,109,990186,0
2016-11-11,108,112.765,105.47,111.86,531541,0
2016-11-14,112.86,114.99,108.85,113.91,364118,0
2016-11-15,115.28,117,111.299,113.51,406995,0
2016-11-16,112.52,114.45,110.02,110.19,368676,0
2016-11-17,111.07,115.98,109.04,115.25,378669,0
2016-11-18,115.82,116.415,112,113.71,304176,0
2016-11-21,114.72,115.67,111.51,115.32,317499,0
2016-11-22,116.31,116.32,110.27,111.71,282271,0
2016-11-23,110.01,114.63,107.55,114.28,324784,0
2016-11-25,115,116.47,113.4,115.84,194000,0
2016-11-28,115.02,115.02,108.03,108.71,369926,0
2016-11-29,109.75,110,104.02,104.45,493552,0
2016-11-30,104.43,106.49,100.31,101.12,478582,0
2016-12-01,104,104,98.01,100.28,578060,0
2016-12-02,99.75,101.57,99.02,99.7,270040,0
2016-12-05,100.7,106.583,100.499,103.24,610834,0
2016-12-06,103.99,106.09,102.5,105.84,448401,0
2016-12-07,104.74,105.285,99.85,103.54,700850,0
2016-12-08,103.23,103.58,100,102.74,399576,0
2016-12-09,103.43,106.92,103.43,106.04,431680,0
2016-12-12,106.34,109.27,103.57,107.19,361285,0
2016-12-13,108.32,108.99,106.45,108.53,264648,0
2016-12-14,109,109.47,103.88,104.32,460947,0
2016-12-15,105.05,106.75,103,106.09,324202,0
2016-12-16,106.62,109.69,105.48,109.58,440130,0
2016-12-19,108.95,112.393,108.95,109.89,422650,0
2016-12-20,109.48,111.46,108.021,109.14,229897,0
2016-12-21,108.37,108.93,103.87,104.4,363116,0
2016-12-22,103.71,104.521,101.96,103.03,275177,0
2016-12-23,102.36,105.83,102,104.25,398203,0
2016-12-27,104.99,105.71,103.02,103.89,237553,0
2016-12-28,104.3,117.72,103.35,113.59,1322967,0
2016-12-29,114.32,116.28,108.8,109.27,542647,0
2016-12-30,108.7,110.304,105.25,108.65,578175,0
2017-01-03,108.46,109.99,101.99,102.95,740842,0
2017-01-04,103.63,108.98,102.95,108.74,622101,0
2017-01-05,108.83,109.42,105.38,105.69,436633,0
2017-01-06,105.79,107.84,104.27,105.87,427590,0
2017-01-09,106.01,107,104.2,105.65,403367,0
2017-01-10,106.33,108,104,105.66,357565,0
2017-01-11,106.21,112.15,105,105.57,902822,0
2017-01-12,105.1,111.284,104,110,687072,0
2017-01-13,111.99,117.09,110.622,114.37,672442,0
2017-01-17,113.53,115.5,110.33,113.63,575125,0
2017-01-18,115,116.08,112.83,115.8,364563,0
2017-01-19,115.5,115.52,112.51,114.67,362115,0
2017-01-20,112.22,113.837,108.62,110.14,496559,0
2017-01-23,110.5,110.5,104.66,105.22,442836,0
2017-01-24,105.86,106.661,102.5,105.41,320126,0
2017-01-25,105.93,109.72,104.3,107.71,282360,0
2017-01-26,109.03,109.03,104.88,106.17,273423,0
2017-01-27,106.17,111.49,105.22,110.03,351568,0
2017-01-30,109.31,109.63,105.03,105.79,367723,0
2017-01-31,105.75,110.335,104.1,109.75,402625,0
2017-02-01,110.43,110.43,105.82,107.18,341711,0
2017-02-02,107.16,108.25,105.64,107.64,332532,0
2017-02-03,108.36,110.65,106.5,110.23,346739,0
2017-02-06,110.11,112.84,109.1,112.62,316282,0
2017-02-07,113,114.1,111.44,113.57,378218,0
2017-02-08,113.77,114.5,110.7,112.69,383487,0
2017-02-09,112.8,115,112.46,112.69,334193,0
2017-02-10,122.5,122.66,116.1,118.51,2482567,0
2017-02-13,118.51,124.25,117.49,122.62,777375,0
2017-02-14,122.93,127.83,120.98,126.96,536342,0
2017-02-15,126.97,133.44,126.8,132.85,760886,0
2017-02-16,133,135.25,128.5,129.85,535136,0
2017-02-17,129.44,130.012,125.3,128.45,488764,0
2017-02-21,128.1,128.99,124.96,125.45,531221,0
2017-02-22,124.44,126.89,122.175,122.79,450995,0
2017-02-23,123,123,111.6,115.93,1362294,0
2017-02-24,115.68,119.74,114.7,119.17,537343,0
2017-02-27,119.48,125.47,119.48,124.87,436494,0
2017-02-28,124.1,129.65,122.36,127.59,726820,0
2017-03-01,128.66,132,128.121,128.99,438487,0
2017-03-02,131.1,132.85,126.09,126.62,648555,0
2017-03-03,126.52,127.95,125.15,127.03,275951,0
2017-03-06,126.02,127.35,123.57,126.03,275679,0
2017-03-07,125.35,125.35,121.47,121.68,361704,0
2017-03-08,122.14,128.1,121.6,125.37,528425,0
2017-03-09,125.92,127.87,123.37,125.35,323319,0
2017-03-10,125.61,127.69,124.472,127.5,250095,0
2017-03-13,126.67,129.84,126.5,127.8,240862,0
2017-03-14,127.8,129.7,121.645,121.84,334019,0
2017-03-15,122.2,127.285,121.72,125.87,359861,0
2017-03-16,126.12,126.5,123.05,125.2,218932,0
2017-03-17,124.17,126.79,123.32,125.23,198909,0
2017-03-20,124.65,125.7,122.65,123.56,265211,0
2017-03-21,123.59,124.2,114.58,116.01,759073,0
2017-03-22,115.95,119.63,115.15,116.25,446206,0
2017-03-23,116.14,117.24,115.02,115.8,259853,0
2017-03-24,116.18,117.93,115.35,116.73,301015,0
2017-03-27,115.17,118.7,114.53,117.17,369958,0
2017-03-28,117.47,118.4,115.01,115.79,295600,0
2017-03-29,115.75,124.25,115,115.61,413264,0
2017-03-30,116.24,116.43,111.5,112.88,378236,0
2017-03-31,112.53,113.74,111.7,113.1,235309,0
2017-04-03,113.32,115.85,111.7,112.01,340080,0
2017-04-04,112.06,113.75,111.49,112.37,177112,0
2017-04-05,112.51,114,107.75,109.46,306985,0
2017-04-06,109.8,109.8,107.08,108.7,288266,0
2017-04-07,108.3,109.35,106.01,108.71,345474,0
2017-04-10,108.51,111.53,108.365,109.02,241793,0
2017-04-11,108.89,110.45,107,108.58,170449,0
2017-04-12,108.68,109.55,105.5,105.77,364128,0
2017-04-13,105.71,107.77,105.079,107.33,489006,0
2017-04-17,107.4,108.574,106,107.51,240881,0
2017-04-18,107.09,107.58,104.86,106.68,224026,0
2017-04-19,106.85,107.8,105.06,105.62,303938,0
2017-04-20,106.37,107.75,105.63,107.19,421001,0
2017-04-21,107.58,108.43,106.5,107.89,396381,0
2017-04-24,108.67,111.31,106.05,111.11,360795,0
2017-04-25,111.81,115.7,111.68,114.77,393624,0
2017-04-26,115.09,116.19,113.035,113.45,293596,0
2017-04-27,113.75,114.91,113.08,113.23,222731,0
2017-04-28,113,113.89,110.65,112.35,214987,0
2017-05-01,112.18,114.6,110.65,113.74,217032,0
2017-05-02,114,115.68,113.07,115.14,259870,0
2017-05-03,114.79,115.19,111.01,112.72,302896,0
2017-05-04,113.86,124.44,113.86,117.26,900627,0
2017-05-05,118.29,119.49,116.27,118.74,389253,0
2017-05-08,118.59,120.105,114.05,114.9,415743,0
2017-05-09,114.68,116.74,113.76,116.48,371663,0
2017-05-10,116.35,117.41,113.89,115.95,241225,0
2017-05-11,115.52,116.19,113.34,115.84,358698,0
2017-05-12,115.44,118.76,114.4,117.15,349909,0
2017-05-15,118.02,119.93,117.38,118.53,296126,0
2017-05-16,118.33,120.71,117.58,119.59,262329,0
2017-05-17,117.63,118.24,114.01,114.29,328142,0
2017-05-18,114.38,116.66,113.43,115.95,260337,0
2017-05-19,116.31,117.838,112.08,112.27,404405,0
2017-05-22,113,114.4,112.2,113.72,355842,0
2017-05-23,114.11,114.68,112.35,112.91,281164,0
2017-05-24,113.41,118.75,112.5,117.53,477522,0
2017-05-25,117.98,118.49,114.07,115.26,228805,0
2017-05-26,115.27,115.945,112,112.15,254591,0
2017-05-30,112.14,112.5,108.35,108.52,332617,0
2017-05-31,109.5,112.66,104.33,111.9,578351,0
2017-06-01,112.07,114.56,110.65,113.2,427608,0
2017-06-02,114,121,113.85,119.22,763542,0
2017-06-05,120.24,122.55,117.6,120.99,481817,0
2017-06-06,120.59,123.845,119.6,119.71,318070,0
2017-06-07,120.48,120.999,116.1,119.81,426291,0
2017-06-08,120.72,121.62,118.57,118.82,220150,0
2017-06-09,118.95,120.25,115.365,116.67,295054,0
2017-06-12,116.98,119.721,115.01,117.98,285850,0
2017-06-13,118.78,121.54,116.61,119.41,356565,0
2017-06-14,119.75,122.78,118.57,121.76,330089,0
2017-06-15,120.86,122.27,117.11,118.12,282074,0
2017-06-16,119.07,119.98,117,118.4,474150,0
2017-06-19,119.02,128.68,118.66,125.82,628608,0
2017-06-20,126,130,124.42,125,407516,0
2017-06-21,125.21,131.49,125.06,128.4,517815,0
2017-06-22,128.96,131.969,127.43,130.57,369623,0
2017-06-23,130.34,132.44,127.131,132.29,387971,0
2017-06-26,133,133.73,128.77,130.31,417882,0
2017-06-27,130.62,130.66,121.38,122.01,501807,0
2017-06-28,123.22,123.97,121.13,122.99,494614,0
2017-06-29,122.85,123.862,121.105,122.73,349732,0
2017-06-30,122.7,123.2,120.33,121.07,232969,0
2017-07-03,121.1,122.87,120.049,122.25,116263,0
2017-07-05,122.5,124.9,121.88,124.23,285143,0
2017-07-06,123.05,124.7,120.9,121.6,281567,0
2017-07-07,122.67,126.83,122.595,124.23,283012,0
2017-07-10,124.38,124.38,120.53,121.03,231274,0
2017-07-11,124.01,129.295,124.01,125,501160,0
2017-07-12,126.72,129.11,125,128.16,268408,0
2017-07-13,128.2,129.86,124.4,128.5,318336,0
2017-07-14,128.5,129.5,127.26,128.45,209699,0
2017-07-17,127.5,128.81,124.55,124.9,355447,0
2017-07-18,124.94,127.5,123.3,124.5,358720,0
2017-07-19,125.79,127.4,123.88,126.46,299420,0
2017-07-20,126.76,129.79,126.3,128.66,281339,0
2017-07-21,129.34,129.34,127.14,127.16,292637,0
2017-07-24,127.4,128.87,126,128.44,282284,0
2017-07-25,129.16,129.66,127.28,128.91,293273,0
2017-07-26,128.88,130.99,127.21,128.82,269699,0
2017-07-27,129.43,132.71,127.26,129.56,525107,0
2017-07-28,128.86,135.59,127.51,135.03,755276,0
2017-07-31,128,128.271,116.91,117.12,2283896,0
2017-08-01,119,120.395,110.2,110.76,1764471,0
2017-08-02,111.77,112.408,104.5,105,1049031,0
2017-08-03,105.5,111.961,102.87,109.64,1310046,0
2017-08-04,111.08,111.72,106.5,107.14,389588,0
2017-08-07,107.56,108.64,105.627,107.62,394456,0
2017-08-08,107.42,108.13,105.75,106.26,371446,0
2017-08-09,104.27,106.73,102.3,102.95,450023,0
2017-08-10,102.52,102.75,99.19,101.12,488028,0
2017-08-11,101,103.45,100.01,103.19,342964,0
2017-08-14,104.51,105.34,103.45,104.77,282076,0
2017-08-15,104.9,105.56,103.55,104.09,249299,0
2017-08-16,104,106.24,103.59,105.47,250868,0
2017-08-17,104.35,106.91,103.89,104.19,279141,0
2017-08-18,103.89,106.24,103,104.08,302612,0
2017-08-21,104,104.78,101.68,104.67,239556,0
2017-08-22,104.85,107.948,104.65,107.09,282689,0
2017-08-23,106.84,109,106.479,106.94,200226,0
2017-08-24,107.16,111.26,106.785,110.89,285480,0
2017-08-25,111.13,111.93,108.833,109.44,172175,0
2017-08-28,111.44,112.35,109.44,112.01,278750,0
2017-08-29,110.18,113.49,109.122,112.58,244852,0
2017-08-30,112.73,116,112.31,114.1,306442,0
2017-08-31,114.28,118.58,114.141,116.61,437942,0
2017-09-01,117.43,119.05,115.5,118.75,262018,0
2017-09-05,117.5,121.92,116,118.32,633134,0
2017-09-06,118.32,119.47,116.08,117.61,250173,0
2017-09-07,117.64,118.74,116.13,117.48,279053,0
2017-09-08,117.29,117.8,116.18,116.91,171641,0
2017-09-11,116.5,117.52,112.4,113.48,433418,0
2017-09-12,95.26,101.86,90.53,98.12,5912903,0
2017-09-13,98.12,98.31,90.74,90.75,2690193,0
2017-09-14,90.73,92.31,85.88,87.41,2045734,0
2017-09-15,90.91,95.17,88.51,94.88,2585567,0
2017-09-18,95.16,98,95.0613,95.75,1253921,0
2017-09-19,96.78,97.03,93.27,96.2,751519,0
2017-09-20,97.61,98.24,95.7,98.12,634731,0
2017-09-21,98.59,99.85,73.5,73.7,9000767,0
2017-09-22,68.01,68.44,60.97,61.59,11865920,0
2017-09-25,66.51,68.74,60.25,61.23,6822626,0
2017-09-26,62,62.98,58.6,58.84,3470147,0
2017-09-27,58.75,59.36,54.98,57.01,4079816,0
2017-09-28,56.98,59.73,56.43,57.63,2361240,0
2017-09-29,57.4,59.68,57.31,58.04,2739493,0
2017-10-02,58.66,59.85,57.14,59.51,1740135,0
2017-10-03,59.7,67.49,59.7,65.76,4034813,0
2017-10-04,64.58,69.05,64.01,68.74,1845378,0
2017-10-05,69.14,75.8,68.957,72.76,3180305,0
2017-10-06,69.79,70.56,65.3284,69.915,4261841,0
2017-10-09,70.42,70.47,67.69,69.19,1309984,0
2017-10-10,69.45,70,67.91,68.63,718147,0
2017-10-11,68.63,69.37,67.31,67.57,925637,0
2017-10-12,67,68.85,66.5,67.79,679096,0
2017-10-13,68.26,69.63,65.17,65.49,1048915,0
2017-10-16,64.97,67.46,63.52,67.37,965434,0
2017-10-17,67.53,69.25,66.68,67.06,1154892,0
2017-10-18,67.42,67.94,65.9,66.53,654937,0
2017-10-19,66.66,67.3,65.31,66.86,831101,0
2017-10-20,67.47,67.59,64.8,66.85,1563997,0
2017-10-23,66.99,67.405,65.56,65.6,707603,0
2017-10-24,67.48,67.48,60.82,61.92,1304479,0
2017-10-25,61.72,61.95,58.9,60.15,900608,0
2017-10-26,59.34,60.85,57.25,59.32,980666,0
2017-10-27,60.825,62.25,58.44,61.43,842213,0
2017-10-30,61.3216,63.885,60.501,63.29,612922,0
2017-10-31,63.07,64.19,61.13,61.63,831572,0
2017-11-01,64.5,68,62.62,64.86,2263237,0
2017-11-02,65.38,65.38,61.2,62.47,1172226,0
2017-11-03,62,65.49,61.5,65.09,1009921,0
2017-11-06,65.2,66.9,64.9,65.22,1011322,0
2017-11-07,65.16,65.76,63.58,65.04,576952,0
2017-11-08,64.61,65.535,63.501,64.47,559635,0
2017-11-09,64.43,64.91,63.26,63.655,586460,0
2017-11-10,62.59,63.195,58.76,60.26,1266637,0
