Date,Open,High,Low,Close,Volume,OpenInt
2012-10-19,19.48,23.25,19.25,22.38,2642077,0
2012-10-22,22.01,22.19,20.11,21.7,237285,0
2012-10-23,21.3,22.65,21,22.6,105888,0
2012-10-24,22.7,22.7,21.62,21.7,168279,0
2012-10-25,21.85,22.25,21.26,21.9,170048,0
2012-10-26,21.9,21.9,21.39,21.46,9615,0
2012-10-31,21.7,21.94,18.18,20.6,56889,0
2012-11-01,21.5,22,21.5,21.75,62671,0
2012-11-02,21.74,21.75,20.9,21.53,30965,0
2012-11-05,22,22,21.26,21.9,48927,0
2012-11-06,22,22.1,21,21.64,16049,0
2012-11-07,21.25,21.72,21.25,21.26,13092,0
2012-11-08,21,21,17.76,20,99278,0
2012-11-09,20,20.09,19.02,20.08,20004,0
2012-11-12,20.5,21.6,20,20.01,4970,0
2012-11-13,20,20.43,19.58,19.86,32996,0
2012-11-14,19.86,20,16.08,19.21,66654,0
2012-11-15,19.32,20.5,17.63,18.59,94090,0
2012-11-16,18.75,19.88,18.2,18.45,132400,0
2012-11-19,18.58,18.99,18.36,18.9,49863,0
2012-11-20,18.75,19.09,18.06,18.5,80053,0
2012-11-21,19,19.02,18.47,18.75,157231,0
2012-11-23,18.88,18.88,18.06,18.34,3268,0
2012-11-26,18.22,18.76,17.68,18.47,173402,0
2012-11-27,18.4,18.64,17.99,18.14,26849,0
2012-11-28,18.03,19.78,17.6,19.17,47245,0
2012-11-29,18.81,19.57,18.8,19.48,2920,0
2012-11-30,20.2,21.93,19.68,20.6,97670,0
2012-12-03,21.1,21.5,20.76,20.97,84465,0
2012-12-04,21,21.3,18.5,19.53,29020,0
2012-12-05,18.81,19.88,18.81,19.83,35072,0
2012-12-06,20.3,20.4,19.14,19.5,60533,0
2012-12-07,19.31,19.78,18.25,19.38,226636,0
2012-12-10,19.5,19.5,18.9,19.4,188284,0
2012-12-11,19.21,19.73,19,19.25,55243,0
2012-12-12,20,20.38,18.71,19.62,160534,0
2012-12-13,19.82,19.82,19.08,19.49,147376,0
2012-12-14,19.3,19.87,19,19.5,38594,0
2012-12-17,19.86,20.91,19.25,19.34,84556,0
2012-12-18,19.51,19.58,18.77,19.16,118711,0
2012-12-19,19.02,19.1,18.62,18.96,73224,0
2012-12-20,18.63,19.2,18.51,18.89,51049,0
2012-12-21,18.94,19,18.23,18.78,85101,0
2012-12-24,18.76,19,18.27,18.74,12963,0
2012-12-26,19,19,18.41,19,12555,0
2012-12-27,18.53,19.14,18.28,18.9,37282,0
2012-12-28,18.84,19.43,18.55,18.79,31932,0
2012-12-31,18.84,18.86,18.22,18.75,64931,0
2013-01-02,18.92,19.82,18.47,19.01,187123,0
2013-01-03,19.03,19.18,18.94,18.95,54482,0
2013-01-04,18.9,19.7,18.9,19.35,73333,0
2013-01-07,19.12,19.33,18.61,19.01,105351,0
2013-01-08,19.04,19.1,18.52,19.09,66773,0
2013-01-09,19.01,21.5,18.84,20.81,175974,0
2013-01-10,20.91,21.5,20.05,21.08,234937,0
2013-01-11,21.21,22.01,20.83,21.27,95463,0
2013-01-14,21.25,21.47,20.85,21.45,73712,0
2013-01-15,21.49,23.9,21.35,22.99,274359,0
2013-01-16,22.99,23.44,22.43,23.29,73633,0
2013-01-17,23.18,23.49,22.67,23.04,42892,0
2013-01-18,22.91,23.45,22.8,23.12,122869,0
2013-01-22,23.01,24.79,22.89,24.47,91284,0
2013-01-23,24.4,25.51,23.72,25.14,103400,0
2013-01-24,26.49,27.72,24.74,26.6,204599,0
2013-01-25,26.52,27.95,26.27,26.37,193420,0
2013-01-28,26.16,26.16,24.9,25.12,88201,0
2013-01-29,24.5,25.33,24,24.65,89370,0
2013-01-30,24.61,24.81,23.64,24.26,187146,0
2013-01-31,24.08,24.17,22.43,23.14,283546,0
2013-02-01,23.44,23.72,22.7,23.56,71690,0
2013-02-04,23.33,23.88,22.86,23.1,153425,0
2013-02-05,22.99,23.1,22,22.55,217923,0
2013-02-06,22.35,22.83,22.29,22.6,39825,0
2013-02-07,22.54,22.85,22.51,22.62,19421,0
2013-02-08,22.61,23.39,22.4,23.25,86520,0
2013-02-11,23.39,23.45,22.45,23.05,45791,0
2013-02-12,23,25.82,22.33,24.5,91077,0
2013-02-13,24.57,24.93,23.77,24.26,47461,0
2013-02-14,25.1,25.1,24.1,24.25,124069,0
2013-02-15,24.48,24.48,23,24.12,137736,0
2013-02-19,24.38,24.77,23.93,24.5,69519,0
2013-02-20,24.55,25.74,22.8,24.26,91389,0
2013-02-21,24.5,25.42,23.98,24.14,70148,0
2013-02-22,23.92,24.7,23.92,24.5,57556,0
2013-02-25,24.43,25.09,24,24.06,117881,0
2013-02-26,24.14,25.68,24,25.5,63565,0
2013-02-27,25.43,26.77,25.25,26.49,57002,0
2013-02-28,26.59,26.59,24.63,25.71,153945,0
2013-03-01,25.65,27.76,25.53,26.57,209803,0
2013-03-04,25.89,26.25,24.57,25.29,51534,0
2013-03-05,25.29,26.26,25.26,26.13,232448,0
2013-03-06,26.3,27.8,26.26,27.6,159124,0
2013-03-07,27.53,27.71,26.79,27.41,84277,0
2013-03-08,27.39,29.06,27.04,28.67,35440,0
2013-03-11,28.51,29.38,27.42,29.15,128735,0
2013-03-12,29.42,29.7,28.15,28.54,169665,0
2013-03-13,28.73,28.9,28.25,28.89,187900,0
2013-03-14,28.92,29.49,28.31,29.01,75722,0
2013-03-15,28.81,29.57,28.73,29.12,147576,0
2013-03-18,28.68,29.3,28.6,28.63,81564,0
2013-03-19,28.86,29.05,27.78,27.79,89464,0
2013-03-20,27.78,28.89,27.45,28.57,71875,0
2013-03-21,28.9,28.98,28.69,28.76,35272,0
2013-03-22,28.84,31.37,28.7,31.19,336228,0
2013-03-25,31.56,34.98,30.63,30.97,210237,0
2013-03-26,31.31,33.37,30.68,32.85,158603,0
2013-03-27,32.67,33.27,31.84,33,69491,0
2013-03-28,33.01,33.57,32.7,33.39,112268,0
2013-04-01,33.7,33.7,30.71,31.83,114081,0
2013-04-02,34.61,34.61,32.11,32.41,172700,0
2013-04-03,32.28,32.54,31.23,31.35,96447,0
2013-04-04,31.51,32.19,31.28,31.46,103126,0
2013-04-05,31.13,31.13,30.49,30.6,75072,0
2013-04-08,30.95,31.02,29.82,30.8,145228,0
2013-04-09,30.95,32.21,30.68,31.49,156760,0
2013-04-10,31.41,31.8,31.22,31.61,72893,0
2013-04-11,31.68,32.31,31.36,31.97,209309,0
2013-04-12,31.86,32.62,31.66,31.97,95071,0
2013-04-15,31.66,34.65,31.66,34,122192,0
2013-04-16,34.64,35.98,33.67,34.58,181456,0
2013-04-17,34.37,35.01,33.59,34.65,48087,0
2013-04-18,34.61,36.7,34.35,34.6,102553,0
2013-04-19,34.49,35.09,34.36,34.43,105716,0
2013-04-22,34.27,35.64,33.75,33.95,172681,0
2013-04-23,33.65,34.38,32.72,33.18,186414,0
2013-04-24,33.41,33.93,32.53,33.56,92654,0
2013-04-25,33.55,33.83,32.97,33.17,94581,0
2013-04-26,32.98,33.32,32.65,33,60805,0
2013-04-29,33.01,33.26,32.53,32.66,105416,0
2013-04-30,32.44,32.44,30.72,32.18,242802,0
2013-05-01,32,32.33,30.47,30.64,266731,0
2013-05-02,30.74,32.98,30.48,32.3,161877,0
2013-05-03,32.05,32.51,30.05,30.85,78969,0
2013-05-06,30.72,31.02,30.41,30.6,52483,0
2013-05-07,30.43,31.18,29.18,29.35,37885,0
2013-05-08,29.26,29.26,27.4,27.97,114826,0
2013-05-09,28.03,29.19,27.49,28.61,80508,0
2013-05-10,28.3,29.48,28.3,29,97538,0
2013-05-13,29.03,30.33,28.97,30.02,192575,0
2013-05-14,30.09,31.03,30.08,31,200585,0
2013-05-15,31.22,32.09,31.15,32.05,190527,0
2013-05-16,31.93,34.78,31.73,34.78,351494,0
2013-05-17,35,39.34,34.4,37.36,297930,0
2013-05-20,37.11,39.1,36.55,37.53,179277,0
2013-05-21,37.85,37.85,36.4,36.85,169784,0
2013-05-22,37.12,37.6,35.84,36.7,233392,0
2013-05-23,36.62,39.19,36.52,38.55,500533,0
2013-05-24,38.64,39.72,38.28,38.41,276503,0
2013-05-28,38.86,39.33,38.59,39.31,487666,0
2013-05-29,39.2,39.88,38.99,39.66,141496,0
2013-05-30,39.88,39.89,38.55,39.05,147089,0
2013-05-31,38.8,39.78,38.38,38.93,326476,0
2013-06-03,39.55,40.02,38.47,38.69,299876,0
2013-06-04,38.99,38.99,36.15,36.31,159142,0
2013-06-05,36.24,36.56,34.86,34.9,111883,0
2013-06-06,34.95,35.47,33.75,34.07,100467,0
2013-06-07,33.9,37.01,33.58,36.75,128530,0
2013-06-10,37,37.53,36.8,37.27,81755,0
2013-06-11,36.95,37.6,36.44,37.13,59240,0
2013-06-12,37.51,38.18,37.36,37.51,94038,0
2013-06-13,37.5,37.73,36.46,36.8,188192,0
2013-06-14,36.67,38.16,36.27,37.9,76025,0
2013-06-17,38.33,39.43,37.87,39.2,121917,0
2013-06-18,39.38,39.5,38.67,38.87,149928,0
2013-06-19,38.99,40.49,38.98,40.01,138924,0
2013-06-20,39.55,39.82,38.24,38.89,195263,0
2013-06-21,39.47,43.13,38.94,42.55,244815,0
2013-06-24,42.19,44.88,41.62,44.72,179725,0
2013-06-25,44.94,45.69,41.15,42.07,268171,0
2013-06-26,42.7,45.32,42.65,45.05,226342,0
2013-06-27,45.44,45.44,42.25,44.25,376234,0
2013-06-28,43.87,45.62,43.26,44.37,1954834,0
2013-07-01,44.59,49,44.39,47.48,683795,0
2013-07-02,47.17,53.45,47.17,53.3,589252,0
2013-07-03,52.1,54.87,52.1,54.05,179073,0
2013-07-05,54.31,56.83,54.29,55.8,257205,0
2013-07-08,56.02,57.22,55.68,56,460777,0
2013-07-09,55.99,56.28,54.68,55.2,197666,0
2013-07-10,55.36,55.7,54.7,55.05,231026,0
2013-07-11,55.08,56.16,55.08,55.52,169204,0
2013-07-12,55.67,56.17,54.65,55.61,321701,0
2013-07-15,56.04,56.47,55.32,55.89,110758,0
2013-07-16,55.79,56.16,54.73,54.77,289417,0
2013-07-17,54.93,55.28,52.41,53.07,283825,0
2013-07-18,53.02,53.72,51.93,53.41,130975,0
2013-07-19,53.42,54.46,53.12,54.05,160016,0
2013-07-22,54.37,59.02,54.37,58.94,312394,0
2013-07-23,58.88,58.88,55.72,57.34,221117,0
2013-07-24,57.33,57.72,55.29,55.46,100068,0
2013-07-25,55.4,55.4,53.58,54.79,143590,0
2013-07-26,54.03,54.79,53.21,53.9,121538,0
2013-07-29,53.48,54.21,51.94,52.09,167444,0
2013-07-30,51.51,52.23,50.34,51.48,152566,0
2013-07-31,51.74,51.74,50.97,51.11,130350,0
2013-08-01,51.24,51.53,49.5,50.54,206949,0
2013-08-02,49.55,50.93,49.31,50.68,75691,0
2013-08-05,50.74,56.09,49.37,55.31,160314,0
2013-08-06,55.05,56.34,54.83,55.91,236162,0
2013-08-07,55.97,58.59,52.61,53.67,281965,0
2013-08-08,54.39,55.72,52.58,53.2,88171,0
2013-08-09,53.27,53.27,52.45,52.6,70317,0
2013-08-12,52.41,53.59,52.41,53.45,100165,0
2013-08-13,53.31,54.24,51.4,52.63,61681,0
2013-08-14,52.51,53.04,51.23,51.75,43381,0
2013-08-15,51.33,51.41,48.3,48.33,92717,0
2013-08-16,47.91,48.69,47.56,48.5,96407,0
2013-08-19,48.69,51.69,48.48,49.4,91996,0
2013-08-20,49.86,51.16,48.09,49.4,71253,0
2013-08-21,49.11,50.09,48.86,49.52,52010,0
2013-08-22,49.79,51.59,49.46,50.3,78341,0
2013-08-23,50.09,50.67,49.35,50.26,81855,0
2013-08-26,50.23,52.91,50.23,52.61,95018,0
2013-08-27,52.3,52.99,49.88,50.02,74419,0
2013-08-28,49.85,52,49.85,49.91,59607,0
2013-08-29,50.05,52.49,49.72,52.22,63383,0
2013-08-30,52.04,52.74,50.11,50.64,58114,0
2013-09-03,51.02,52.94,50.68,52.58,66571,0
2013-09-04,52.49,56.3,52.49,56.07,97084,0
2013-09-05,56.24,58.18,55.71,57.55,287208,0
2013-09-06,57.64,58.31,55.79,57.82,107958,0
2013-09-09,58.16,62.66,58.11,60,186149,0
2013-09-10,60.68,61.98,58.05,58.5,167985,0
2013-09-11,58.62,59.23,57.28,57.45,82770,0
2013-09-12,56.93,57.21,55.15,55.81,125292,0
2013-09-13,56.11,56.79,52.63,55.5,169017,0
2013-09-16,55.64,57.13,54.12,56.31,160648,0
2013-09-17,56,56.12,55.07,55.45,120855,0
2013-09-18,55.62,58.08,55.04,57.99,121870,0
2013-09-19,58.27,59,56.85,57.47,110617,0
2013-09-20,57.91,57.91,55.93,56.49,341729,0
2013-09-23,56.06,56.71,53.6,55.25,87420,0
2013-09-24,55.36,56.36,54.28,55.09,70219,0
2013-09-25,55.27,55.96,54.62,55.34,49850,0
2013-09-26,55.28,55.87,54.6,55.6,62432,0
2013-09-27,55.18,55.78,54.31,54.7,82530,0
2013-09-30,54.77,54.77,53.31,53.66,223646,0
2013-10-01,53.82,55.84,53.82,55.82,145990,0
2013-10-02,55.59,56.14,54.88,55.66,122027,0
2013-10-03,55.56,56.28,54.27,55.22,72483,0
2013-10-04,55.07,57.73,54.33,56.29,143571,0
2013-10-07,56,56,54.52,54.9,46283,0
2013-10-08,54.8,55.13,47.29,48.16,244171,0
2013-10-09,48.17,48.2,38.94,40.52,922274,0
2013-10-10,41.63,44.39,41.5,41.92,627063,0
2013-10-11,42.03,44.63,41.96,44.52,322627,0
2013-10-14,44.31,44.98,43.61,43.98,178449,0
2013-10-15,43.69,44.07,42.33,42.62,192450,0
2013-10-16,42.9,44.86,42.66,44.74,300689,0
2013-10-17,44.57,47.02,43.96,46.88,207976,0
2013-10-18,47.21,48.15,44.7,44.96,265571,0
2013-10-21,44.94,45.97,43.56,44.19,106890,0
2013-10-22,44.31,44.74,41.62,42.41,117404,0
2013-10-23,42.1,42.38,40.52,41.21,77803,0
2013-10-24,41.21,45.09,41.08,44.99,111240,0
2013-10-25,45.16,45.16,43.29,44.08,180557,0
2013-10-28,43.97,44.35,42.94,43.43,158597,0
2013-10-29,43.65,44.2,42,42.42,123103,0
2013-10-30,42.48,43.36,38.97,39.11,203235,0
2013-10-31,39.2,39.78,37.15,38.31,255400,0
2013-11-01,38.24,40.2,37.04,39.82,197849,0
2013-11-04,40.04,40.5,38.61,39.79,175430,0
2013-11-05,39.72,42.24,39.08,41.51,366951,0
2013-11-06,41.89,42.54,39.03,39.76,256402,0
2013-11-07,39.69,41.37,38.63,39.32,149358,0
2013-11-08,39.37,40.21,37.39,38.29,139616,0
2013-11-11,38.33,39.12,36.6,36.85,169830,0
2013-11-12,36.77,37.05,33.7,36.16,328869,0
2013-11-13,38.9,43.61,37.45,41.94,541300,0
2013-11-14,41.8,41.92,40.07,40.27,139377,0
2013-11-15,40.45,43.09,40,42.86,196672,0
2013-11-18,42.73,43.27,41.15,41.5,182041,0
2013-11-19,41.32,42.27,41,41.93,128702,0
2013-11-20,41.94,42.43,41.1,42.1,217302,0
2013-11-21,42.12,45.33,41.81,45.05,188549,0
2013-11-22,45.2,46.56,43.63,46.16,133812,0
2013-11-25,46.25,48.6,46.16,48.29,160887,0
2013-11-26,48.29,51.4,47.82,49.25,267581,0
2013-11-27,49.58,50.87,48.59,48.87,93287,0
2013-11-29,49.29,51.08,47.6,49.79,37250,0
2013-12-02,49.71,49.71,47.03,47.53,158428,0
2013-12-03,47.33,47.78,46.77,46.95,141084,0
2013-12-04,46.74,48.16,45.94,46.21,104173,0
2013-12-05,59.88,80.77,59.76,77.7,3588600,0
2013-12-06,78.04,87.38,73.53,86.75,1197603,0
2013-12-09,85.26,89.32,83.85,88.68,655084,0
2013-12-10,87.25,88.85,81.87,83.34,700616,0
2013-12-11,83.41,83.7,79.5,80.89,572886,0
2013-12-12,80.89,86.9,78.87,85.67,392762,0
2013-12-13,85.48,87.5,84.17,86.92,211333,0
2013-12-16,87.38,91.89,87.05,89.17,327423,0
2013-12-17,91.22,105,91.22,99.85,1300073,0
2013-12-18,100,102.51,96.61,99.55,493519,0
2013-12-19,99.1,104.55,98.52,100.3,525011,0
2013-12-20,100.2,103,99.02,101.39,1093029,0
2013-12-23,102.18,104.4,100.25,102.67,256522,0
2013-12-24,109.97,110.72,106.62,110.1,315144,0
2013-12-26,110.8,112.46,105.1,106.46,275191,0
2013-12-27,106.33,106.33,101.5,103.84,179355,0
2013-12-30,103.34,103.34,99.69,102.96,133707,0
2013-12-31,102.88,105.78,102.86,103.53,119564,0
2014-01-02,102.89,103.19,99.9,102.06,196309,0
2014-01-03,102.63,104.48,101.34,104.11,141131,0
2014-01-06,105.29,105.5,100.29,102.46,176767,0
2014-01-07,103.37,104.35,101,102.94,223205,0
2014-01-08,103.03,113.07,102.64,109.16,296821,0
2014-01-09,109.92,110.75,107.05,110.51,184741,0
2014-01-10,110.14,116.86,109.34,116.46,241983,0
2014-01-13,116.5,120.28,110.7,112.26,349375,0
2014-01-14,112.67,118.54,112.09,118.08,111358,0
2014-01-15,117.93,120.94,114.98,117.54,176484,0
2014-01-16,117.9,122.13,117.18,121.96,275498,0
2014-01-17,122.96,127.91,121.5,125.81,184251,0
2014-01-21,127.19,142.04,127.19,139.92,460403,0
2014-01-22,140,143.65,128.32,129.94,436809,0
2014-01-23,128.56,129.76,123.76,126.52,258481,0
2014-01-24,125.22,127.69,118.66,127.22,408309,0
2014-01-27,126.9,127.74,121.43,122.82,208704,0
2014-01-28,122.12,126.98,121.53,125.18,155115,0
2014-01-29,123.07,128.84,121.34,125.19,172899,0
2014-01-30,126.44,128.97,123.98,124.24,100300,0
2014-01-31,120.94,122.9,117.78,118.21,159968,0
2014-02-03,117.99,120.27,109.8,110.38,295910,0
2014-02-04,110.52,116.73,108.38,115.16,359791,0
2014-02-05,114.12,114.27,105.47,106.12,321103,0
2014-02-06,107.74,107.74,101.45,103.7,235763,0
2014-02-07,105.11,123.4,105.11,122.59,373615,0
2014-02-10,125.37,128.6,123.27,125.27,191760,0
2014-02-11,131.01,131.9,123.19,125.75,690223,0
2014-02-12,125.56,129.59,125.13,126.67,268426,0
2014-02-13,124.94,129.95,123.32,129.25,293225,0
2014-02-14,129.27,129.7,121.66,123.59,314197,0
2014-02-18,124.64,125.77,122.32,124.99,161729,0
2014-02-19,124.12,124.95,119.16,119.37,213125,0
2014-02-20,119.15,121.67,116.14,119.36,226809,0
2014-02-21,119.94,129.97,118.48,129.26,320179,0
2014-02-24,129.25,133.53,127.05,129.94,197593,0
2014-02-25,130.47,132.75,128.08,128.98,128404,0
2014-02-26,129.06,130.26,124.72,125.45,141723,0
2014-02-27,125.24,128.21,123.76,128.17,183262,0
2014-02-28,128.76,129.11,114.71,116.26,428026,0
2014-03-03,111.42,114.66,109.86,114.02,286679,0
2014-03-04,115.67,124.69,112.2,119.35,412027,0
2014-03-05,118.72,123.82,115.66,120.12,237464,0
2014-03-06,120.89,121.02,111.23,114.09,459827,0
2014-03-07,115.8,116.66,111.7,112.33,324111,0
2014-03-10,111.88,114.02,108.7,112.86,371988,0
2014-03-11,113.62,114.29,108.25,108.71,238978,0
2014-03-12,106.35,114.48,105.76,114.04,204281,0
2014-03-13,114.8,114.8,108.27,110.43,263582,0
2014-03-14,109.6,117.93,107.96,114.86,252157,0
2014-03-17,115.96,117.5,111.68,112.8,253582,0
2014-03-18,113.19,122.74,111.86,121.31,324433,0
2014-03-19,121.56,123.25,116.84,122.06,250298,0
2014-03-20,122.06,124.62,118.36,119.5,193713,0
2014-03-21,119.73,120.73,113.52,113.88,653718,0
2014-03-24,114.24,115.46,104.23,106.8,413513,0
2014-03-25,107.72,112.27,106.29,111.45,261250,0
2014-03-26,112,114.5,106.01,107.39,325100,0
2014-03-27,106.96,113.08,103.68,113,377885,0
2014-03-28,112.85,113.11,102.74,103.96,336148,0
2014-03-31,104.27,105.78,97.31,104.14,617504,0
2014-04-01,104.3,114,104.24,112.36,263593,0
2014-04-02,112.3,113.95,107.22,108.75,224286,0
2014-04-03,108.33,109.86,100.18,104.79,312521,0
2014-04-04,105.33,106.79,94,106.41,676221,0
2014-04-07,104.55,118.22,78.96,86.94,1594353,0
2014-04-08,85.53,89.22,77.05,80.86,1103391,0
2014-04-09,80.87,89.35,80.26,87.89,521393,0
2014-04-10,89.37,90.57,80.22,81.47,526965,0
2014-04-11,78.45,84.19,75.45,76.17,365669,0
2014-04-14,76.55,81,71.12,74.15,385077,0
2014-04-15,74.45,75.26,65,72.26,735595,0
2014-04-16,73.01,74.99,71.69,72.85,259307,0
2014-04-17,72.25,77.51,70.91,73.37,220639,0
2014-04-21,76.08,77,72.27,76.38,177709,0
2014-04-22,76.76,86.13,75.14,83.78,372683,0
2014-04-23,83.59,83.59,76.73,77.83,402621,0
2014-04-24,78.09,79.25,71.5,77.37,271482,0
2014-04-25,76.09,76.13,70.67,71.3,269586,0
2014-04-28,71.64,74.65,66.61,71.9,283535,0
2014-04-29,72.24,76.5,71.18,74.73,210679,0
2014-04-30,74.68,76.02,71.3,75.54,252265,0
2014-05-01,74.53,80.35,72.5,80,438096,0
2014-05-02,80.56,80.76,73.54,74.64,257765,0
2014-05-05,73.63,75.64,71.2,74.27,419454,0
2014-05-06,73.58,76.62,69.5,69.59,302014,0
2014-05-07,69.8,69.87,64.25,65.6,373459,0
2014-05-08,65.43,69.55,65,65.86,319983,0
2014-05-09,64.17,69.58,64.1,69.4,244111,0
2014-05-12,69.43,74.86,69.04,72.77,304482,0
2014-05-13,72.22,72.61,68.6,68.91,397141,0
2014-05-14,68.59,70.62,66.04,67.45,216788,0
2014-05-15,66.61,66.61,61.29,61.93,473411,0
2014-05-16,61.78,65.91,60.23,64.3,444349,0
2014-05-19,63.36,67.66,63.36,66.62,205489,0
2014-05-20,66.31,66.38,61.16,61.85,371356,0
2014-05-21,62.26,65.98,61.91,65.41,358723,0
2014-05-22,65.33,73.31,65.33,73.11,549918,0
2014-05-23,73.12,75.31,72.83,75.2,353915,0
2014-05-27,76.15,79.92,76.15,78.99,376189,0
2014-05-28,78.74,81.8,77.59,79.99,254177,0
2014-05-29,79.7,81.35,76.56,77.5,306862,0
2014-05-30,77.37,77.84,73.67,76.43,413588,0
2014-06-02,64.85,65.79,56.06,57.06,2046742,0
2014-06-03,57,58.33,54.55,55.36,751267,0
2014-06-04,54.78,55.9,53.63,54.99,807268,0
2014-06-05,54.77,57.19,53.98,55.8,779687,0
2014-06-06,56.25,57.75,55.01,57.51,383058,0
2014-06-09,57.29,60,56.5,58.49,572938,0
2014-06-10,58.17,59.1,56.73,57.9,356600,0
2014-06-11,57.37,59.19,57.01,58.58,422542,0
2014-06-12,58.5,60.99,57.26,59.95,261908,0
2014-06-13,59.94,60.02,58.26,59.3,197654,0
2014-06-16,58.85,59.15,57.1,58.57,427802,0
2014-06-17,58.54,60.75,57.51,60.29,272577,0
2014-06-18,60.49,60.94,58.33,59.89,294905,0
2014-06-19,60.17,60.75,57.51,59.44,238172,0
2014-06-20,59.41,60.35,57.27,60.06,438131,0
2014-06-23,60.02,60.76,58.05,58.54,230204,0
2014-06-24,58.47,62.73,58.47,59.84,445902,0
2014-06-25,59.14,62.88,58.48,62.16,446250,0
2014-06-26,61.93,62.74,60.51,60.71,322731,0
2014-06-27,60,63.19,59.26,62.5,672071,0
2014-06-30,62.2,66.37,62.11,66,457491,0
2014-07-01,66.43,72.8,66,71.64,651685,0
2014-07-02,71.39,73.06,69,70.04,376500,0
2014-07-03,70.36,70.36,68.92,70,229711,0
2014-07-07,70,70.07,67.9,69.15,343653,0
2014-07-08,68.9,69.11,65.22,65.91,429569,0
2014-07-09,66.21,68,65.19,65.66,333305,0
2014-07-10,63.36,66.38,62.03,65.15,434877,0
2014-07-11,64.81,66.76,64.45,65.44,358751,0
2014-07-14,67.03,67.03,62.86,63.52,318202,0
2014-07-15,63.67,64.25,60.04,62.71,323222,0
2014-07-16,63.03,64.33,61.86,64.17,285686,0
2014-07-17,63.31,64.15,58.94,59.31,361843,0
2014-07-18,59.3,61.11,57.25,58.99,593783,0
2014-07-21,58.33,59.46,57.39,58.98,348030,0
2014-07-22,59.62,60.82,58.46,59.03,1459521,0
2014-07-23,217.1,241.42,212.63,233.43,8187074,0
2014-07-24,226,226.62,201.51,212.92,2456320,0
2014-07-25,208.31,209.65,189.3,200.68,1419859,0
2014-07-28,198,202.95,194.01,198.01,488673,0
2014-07-29,197.94,223.5,196,222,692926,0
2014-07-30,222.01,227.48,217.01,224.49,642008,0
2014-07-31,219.6,222.51,217.51,221.72,670939,0
2014-08-01,218.59,229.9,218.16,228.54,521169,0
2014-08-04,234.01,236.46,226.12,232.6,604161,0
2014-08-05,233.25,236.59,228.14,234.55,379664,0
2014-08-06,230.97,236.24,227.01,229.06,474166,0
2014-08-07,228.79,238.85,228.37,235.01,456739,0
2014-08-08,232.63,244.38,231.58,242.47,498947,0
2014-08-11,246.28,246.28,239.02,243.33,223799,0
2014-08-12,239,244.41,239,241.68,326298,0
2014-08-13,241.65,250.6,241.65,248.78,186669,0
2014-08-14,248.82,251.4,247.2,251.24,148507,0
2014-08-15,253.99,255.17,249.08,252.72,242716,0
2014-08-18,256.34,262.48,252.06,261.83,355934,0
2014-08-19,261.96,263.34,242.24,256.37,905588,0
2014-08-20,251.05,257.83,244.15,249.91,477337,0
2014-08-21,250.12,251.88,234.62,237.41,418610,0
2014-08-22,235.47,245.32,233.1,244.09,256500,0
2014-08-25,246.13,270.14,245,249.23,571977,0
2014-08-26,250.34,279.37,248.24,269.82,679380,0
2014-08-27,270,275.33,260.02,262.57,323071,0
2014-08-28,259.9,268.94,258.66,259.31,244118,0
2014-08-29,260.33,263.31,257,260.51,150405,0
2014-09-02,259.7,263.99,257,259.25,169335,0
2014-09-03,261.71,263.28,253.02,257.49,226141,0
2014-09-04,262.2,262.2,251.26,252.47,168383,0
2014-09-05,250.67,255.07,248.17,254.04,152409,0
2014-09-08,254.58,257.41,247.38,254.15,170511,0
2014-09-09,252.6,256.2,248.15,250.15,212453,0
2014-09-10,250.15,268.45,248.01,267.43,230069,0
2014-09-11,263.72,274.98,260.77,273.68,318794,0
2014-09-12,272.69,275,266.45,270.83,215440,0
2014-09-15,269.5,273.89,256.82,270.11,239412,0
2014-09-16,267,274.36,262.16,273.44,152609,0
2014-09-17,273,274.89,268.64,272.35,189050,0
2014-09-18,274.1,276,271.27,275.07,121526,0
2014-09-19,276.71,278.14,265.1,270.32,704289,0
2014-09-22,266.84,270.89,251.51,259.54,347484,0
2014-09-23,256.89,267.83,252.87,254.25,258896,0
2014-09-24,254.38,266.75,253.87,266.25,171830,0
2014-09-25,263.6,266.23,252.5,254.87,282537,0
2014-09-26,247,251.18,237.02,246.07,621251,0
2014-09-29,238.61,250.77,234.37,247.65,506954,0
2014-09-30,247.1,253.99,237.11,238.57,405366,0
2014-10-01,238.75,240.8,232.06,235.3,240025,0
2014-10-02,234.7,247.42,234.7,247.25,236412,0
2014-10-03,252.61,252.77,242.25,250,302047,0
2014-10-06,249.07,249.93,242.3,244.11,199518,0
2014-10-07,241.31,243.88,236.04,236.19,179415,0
2014-10-08,235.39,239.39,227.87,238.12,440581,0
2014-10-09,236.42,238.72,227.9,228.93,422736,0
2014-10-10,227.19,231.46,217.07,219.05,308188,0
2014-10-13,218.68,224.78,206.61,215.77,283268,0
2014-10-14,216.21,216.25,200.44,206.57,520088,0
2014-10-15,201.49,217.62,198.6,215.19,534803,0
2014-10-16,208.18,234,207.01,221.41,729220,0
2014-10-17,225,228.43,216.71,222.83,200671,0
2014-10-20,223.2,229.61,223.2,225.53,214650,0
2014-10-21,227.12,230.69,223.51,228.08,147630,0
2014-10-22,228.44,231.77,225.29,228.38,174529,0
2014-10-23,230.07,243.49,227.98,242.49,236070,0
2014-10-24,241.04,243.21,236.35,241.05,128043,0
2014-10-27,238.68,245.44,236.95,245.25,197592,0
2014-10-28,246.31,252.89,243.54,252.89,208473,0
2014-10-29,252.21,255.14,240.21,244.25,155480,0
2014-10-30,241.69,247.72,241.37,247.43,121443,0
2014-10-31,253.08,255.43,244.55,250.6,206580,0
2014-11-03,249.79,251.99,245.5,248.46,128097,0
2014-11-04,245.94,247.67,237.08,239.82,429070,0
2014-11-05,243,243,235.02,237.66,214001,0
2014-11-06,237.1,241.92,236.48,240.17,231672,0
2014-11-07,237.76,240.9,231.95,236.89,401680,0
2014-11-10,235.7,244.79,235.7,244.79,255340,0
2014-11-11,244.93,244.93,237.02,240.35,404326,0
2014-11-12,237.01,242.03,234.02,236.12,358822,0
2014-11-13,235.72,244.66,235.72,239.49,228803,0
2014-11-14,220,231.99,215,216.22,689280,0
2014-11-17,215.05,226.63,208.01,211.55,362189,0
2014-11-18,212.24,227.8,210,223,282904,0
2014-11-19,221.93,228,216.93,223.32,176970,0
2014-11-20,221,224.69,220.16,221.72,202825,0
2014-11-21,225.19,227.5,221.15,224.08,197522,0
2014-11-24,224.69,233.94,223.23,231.97,236391,0
2014-11-25,232.57,234,223.24,229.18,195743,0
2014-11-26,228.6,230.53,226.54,230.05,97770,0
2014-11-28,230.01,232.95,226.44,227.02,57632,0
2014-12-01,226.49,228.1,215.09,216.52,185733,0
2014-12-02,217.72,228.82,217.02,225,215687,0
2014-12-03,192,198.57,189.51,197.67,1315030,0
2014-12-04,196.75,198.49,189.52,195.55,393171,0
2014-12-05,196.35,205.97,196.21,205.94,284807,0
2014-12-08,205,209.01,195.56,198.35,344988,0
2014-12-09,194.99,203.8,193.52,201.62,247184,0
2014-12-10,198.85,201.25,194.53,197.5,219576,0
2014-12-11,198.22,204.45,196.66,204,235791,0
2014-12-12,205.46,207.74,196.21,196.34,282031,0
2014-12-15,198.43,201.77,191.14,195.33,287868,0
2014-12-16,194.56,201.47,192.01,195.44,205205,0
2014-12-17,195.6,202.49,193.11,201.34,334771,0
2014-12-18,201.61,210.69,200,208.66,244938,0
2014-12-19,213.38,231.9,212.82,221.3,812043,0
2014-12-22,219.25,222.56,209.33,210.01,337436,0
2014-12-23,211.48,211.48,189.33,189.84,514184,0
2014-12-24,191.19,195.7,188.16,189.96,280518,0
2014-12-26,190.47,195.31,189.68,190.82,249235,0
2014-12-29,188.88,192.79,181.6,191.11,338933,0
2014-12-30,191.89,194.12,186.6,189.57,144495,0
2014-12-31,189.66,195.32,188.01,189.27,270407,0
2015-01-02,191.03,195.63,185.83,189.86,217057,0
2015-01-05,187.64,194.12,186.94,188.37,138713,0
2015-01-06,190.6,192.53,185.97,188.12,211361,0
2015-01-07,190.98,196.9,189.79,196.05,167321,0
2015-01-08,199.54,203.28,195.14,202.42,137294,0
2015-01-09,202.73,203.84,196.12,201.76,195124,0
2015-01-12,202.98,205,192,195.89,196542,0
2015-01-13,197.76,202.41,195.55,200.64,120808,0
2015-01-14,197.65,203.97,197.65,202.11,97069,0
2015-01-15,201.82,202.25,195.61,197.05,271225,0
2015-01-16,197.11,215.88,195.8,215.52,251548,0
2015-01-20,215.27,218.19,204.76,216.97,217792,0
2015-01-21,209.49,209.57,191.8,191.9,386407,0
2015-01-22,188.01,196.15,183.5,194.52,833941,0
2015-01-23,195.99,216.67,191.93,212.69,394101,0
2015-01-26,212.51,217.62,207.36,213,177281,0
2015-01-27,208.31,229.24,208.01,226.13,296209,0
2015-01-28,229.68,229.99,214.03,217.94,528406,0
2015-01-29,218.39,220.1,214.3,216.07,269982,0
2015-01-30,213.87,219.29,210.36,211.08,239859,0
2015-02-02,214.39,217.18,198.25,205.02,224130,0
2015-02-03,206.7,208.8,196.5,204.49,162021,0
2015-02-04,202.52,202.52,195.18,197.77,287378,0
2015-02-05,199.93,212.89,197.44,211.48,223591,0
2015-02-06,212.58,218.38,203,204.5,216559,0
2015-02-09,203.19,205.85,193.67,196.07,290120,0
2015-02-10,198.42,201.98,193.25,197.79,225100,0
2015-02-11,196.75,200.48,189.59,194.3,316618,0
2015-02-12,196,203.62,190.59,202.51,250104,0
2015-02-13,202.51,207.14,198.67,205.26,196982,0
2015-02-17,206,209.42,203.01,204.4,173974,0
2015-02-18,203,208.46,200.05,207.56,151234,0
2015-02-19,206.34,210.74,205.97,207.55,183300,0
2015-02-20,207.99,212.6,205.23,207.82,161997,0
2015-02-23,207.76,212.4,204.51,209.4,194510,0
2015-02-24,210.01,211.6,196.48,201.76,424017,0
2015-02-25,201.25,204.81,195.13,204.45,262875,0
2015-02-26,204.24,210,202.58,205.96,211617,0
2015-02-27,208,214.69,204.63,213.01,350353,0
2015-03-02,213.53,214.72,206.1,213.75,240900,0
2015-03-03,212.75,214.4,202.01,206.01,459300,0
2015-03-04,206.01,209.74,202.27,206.96,367200,0
2015-03-05,209.33,244.99,206.6,243.17,930700,0
2015-03-06,240.74,243.39,230.62,232.83,465100,0
2015-03-09,233.63,238.16,228.2,230.67,241700,0
2015-03-10,231.2,238.13,225.19,236.61,412100,0
2015-03-11,236.51,242.45,232.01,237.77,319800,0
2015-03-12,239.43,240.95,228,233.98,319100,0
2015-03-13,234.36,243,232.28,238.39,336300,0
2015-03-16,240.01,251,238.86,248.34,368100,0
2015-03-17,247.79,251.53,237.03,245.27,324600,0
2015-03-18,242.93,247.24,238.64,245.48,195800,0
2015-03-19,244.14,252.92,242.5,249.71,242700,0
2015-03-20,250.72,251.67,233.76,234,466700,0
2015-03-23,233.8,234.49,226.51,227.76,230200,0
2015-03-24,226.75,236.4,223.98,225.45,299900,0
2015-03-25,225.77,231.19,215.38,215.63,339900,0
2015-03-26,215.91,222.99,213.11,217.38,309500,0
2015-03-27,217.98,223.16,214.31,216,251300,0
2015-03-30,219.42,240.16,218.99,239.76,552900,0
2015-03-31,237.14,238.73,233.17,236.11,465900,0
2015-04-01,235.4,242.18,224.14,231.58,253200,0
2015-04-02,234.7,234.7,229.19,230.6,166400,0
2015-04-06,229.65,232.71,226.03,226.98,124900,0
2015-04-07,227.54,237.74,227.29,228.71,146633,0
2015-04-08,228.98,238.52,228.89,230.74,175300,0
2015-04-09,230.95,232.77,224.1,226.45,171690,0
2015-04-10,227.35,231.71,223.05,230.48,241600,0
2015-04-13,230.44,235,230.44,234.98,182900,0
2015-04-14,235.52,238.39,230.25,234.92,135800,0
2015-04-15,235.5,244.9,231.44,243.02,271433,0
2015-04-16,241.78,243.97,234.7,235.4,168817,0
2015-04-17,233.86,235,225,227.85,292200,0
2015-04-20,229.84,231.3,226.43,228.2,253879,0
2015-04-21,230.96,234.73,226.5,229.87,185048,0
2015-04-22,230.86,230.96,225.4,225.63,130950,0
2015-04-23,224.92,231.3,224.73,228.45,108200,0
2015-04-24,227.58,228.75,220.9,222.1,228600,0
2015-04-27,222.64,225.01,206.55,210.64,366900,0
2015-04-28,211.61,213.22,197,199.55,537300,0
2015-04-29,197.56,203.31,192.05,194.86,368800,0
2015-04-30,193.45,195.5,180,180.58,369100,0
2015-05-01,183.01,188.64,183.01,188.26,373200,0
2015-05-04,189.6,199.13,189.1,192.99,317400,0
2015-05-05,187.86,189.81,170.31,178.45,731300,0
2015-05-06,185.05,191.31,182.73,185.61,579735,0
2015-05-07,183.56,191.17,183.24,190.58,344821,0
2015-05-08,194.7,202.09,193.5,200.08,466300,0
2015-05-11,200.36,203.55,196.31,200.98,338300,0
2015-05-12,195.12,207.12,190.01,204,474608,0
2015-05-13,205,212.43,198.84,209.72,861900,0
2015-05-14,177.25,178,168.46,170.67,3083200,0
2015-05-15,170.23,177.02,170,177.01,785817,0
2015-05-18,177.61,183.77,177.61,181.3,513794,0
2015-05-19,182.15,183,178.54,181.62,595800,0
2015-05-20,183,197.54,181.39,189.49,834800,0
2015-05-21,190.51,194.11,186.37,191.7,506100,0
2015-05-22,190.84,194.89,189.47,190.91,358200,0
2015-05-26,190.38,199.48,190.15,198.52,786838,0
2015-05-27,199.2,200.89,195.02,200.21,735500,0
2015-05-28,200.02,201.47,195.25,200.05,704363,0
2015-05-29,200.97,201.49,193.6,195.45,1523300,0
2015-06-01,191.95,195,169,169.97,2926914,0
2015-06-02,172.67,172.77,143.16,146.65,3602943,0
2015-06-03,146.07,154.39,142.57,147.02,1789100,0
2015-06-04,146.36,149.71,141.2,144.24,1457200,0
2015-06-05,143.66,143.66,136.03,138.79,1405900,0
2015-06-08,138.8,138.8,129.75,132.3,805600,0
2015-06-09,132.21,134.29,127.47,130.8,603960,0
2015-06-10,130.3,133.49,128.19,133.24,507382,0
2015-06-11,134.37,136.46,132.08,133.16,492291,0
2015-06-12,132.26,132.26,128.18,129.02,297800,0
2015-06-15,127.05,131.04,126.64,129.93,368500,0
2015-06-16,129.11,131.31,128.43,129,336800,0
2015-06-17,129.51,130.52,122.67,123.25,672100,0
2015-06-18,123.85,130.77,123.05,125.71,661900,0
2015-06-19,125.98,126.66,121.04,125.11,797400,0
2015-06-22,125.78,126.06,123.4,124.39,303800,0
2015-06-23,124.76,127.92,123.9,126.58,524350,0
2015-06-24,126.47,126.47,121.04,121.7,676100,0
2015-06-25,122.02,123.99,121.68,122.9,478300,0
2015-06-26,123.63,123.99,115.58,115.72,2255800,0
2015-06-29,113.75,117.98,112.32,113.54,561300,0
2015-06-30,115.42,118.39,113.08,116.75,652142,0
2015-07-01,118.74,119.36,110.18,112.26,539400,0
2015-07-02,112.61,113.8,111.12,112.11,672600,0
2015-07-06,110.15,114.87,110,113.43,350800,0
2015-07-07,114.06,116.36,112.08,114.56,573900,0
2015-07-08,113.75,114.12,108.29,108.9,443300,0
2015-07-09,113.99,113.99,107.75,108.37,514000,0
2015-07-10,110.32,110.76,105.77,106.25,431100,0
2015-07-13,107.5,108.83,105.06,106.03,326500,0
2015-07-14,106.18,111.19,106.18,109.35,724434,0
2015-07-15,110.07,111.22,106.69,107,543916,0
2015-07-16,108.69,109,106.52,107.46,307200,0
2015-07-17,107.34,108.25,102.62,104.46,351900,0
2015-07-20,104.32,105.05,101.94,103.26,404200,0
2015-07-21,103.43,103.43,98.28,99.72,492300,0
2015-07-22,98.03,101.03,97.74,100,321900,0
2015-07-23,100.17,101.9,97.88,98.75,392200,0
2015-07-24,97.48,98.38,89,89.29,731100,0
2015-07-27,88.22,88.22,84.52,84.69,806300,0
2015-07-28,85.12,87.37,83.06,87.22,1150500,0
2015-07-29,87.54,88.68,82.62,83.9,795100,0
2015-07-30,83.8,84.48,80.76,84.13,572700,0
2015-07-31,84.38,92.11,83.89,90.6,946000,0
2015-08-03,90.17,90.64,86.22,87.88,575292,0
2015-08-04,88.88,89.55,87.08,88.45,389600,0
2015-08-05,88.59,91.85,88.59,90.21,568600,0
2015-08-06,90,92,83.93,85.9,423592,0
2015-08-07,85.52,86.82,82.31,85.94,487900,0
2015-08-10,87.2,92.22,86.6,91.65,766700,0
2015-08-11,89.5,97.91,87.05,97.01,1015254,0
2015-08-12,95.75,96.4,86.55,89.59,784300,0
2015-08-13,88.84,92.34,88.37,89,485800,0
2015-08-14,88.79,91.83,87.57,91.63,273500,0
2015-08-17,91.55,96.15,91.12,95.72,316400,0
2015-08-18,95.5,96.84,90.86,91.9,441900,0
2015-08-19,91.11,94.83,89.14,94.03,451800,0
2015-08-20,92.79,95.17,89.29,89.76,376000,0
2015-08-21,88.32,93.55,87.14,90.1,605400,0
2015-08-24,82.61,88.45,81.01,81.74,546809,0
2015-08-25,85.18,86.88,81.01,81.02,453700,0
2015-08-26,84,86.83,79.29,86.43,492800,0
2015-08-27,89.44,90.06,86.23,88.63,412800,0
2015-08-28,88.66,95.64,88.5,94.84,464300,0
2015-08-31,94.77,96.75,90.22,91.92,553400,0
2015-09-01,89.98,91.56,88.1,89.46,462900,0
2015-09-02,90.88,94.72,88.28,94.44,331300,0
2015-09-03,94.95,96.74,89.88,90.53,408500,0
2015-09-04,89.12,91.07,88.07,90.15,251800,0
2015-09-08,91.62,97.49,91.13,95.22,497000,0
2015-09-09,96.49,96.71,92.98,93.55,274300,0
2015-09-10,94.87,98.76,93.56,96.69,379892,0
2015-09-11,99.12,104.07,95.6,103.28,755700,0
2015-09-14,103.37,104.05,99.74,102.22,404600,0
2015-09-15,102.36,103.51,100.76,101.96,374600,0
2015-09-16,101.47,104.32,100.13,102.24,322600,0
2015-09-17,101.56,107.49,101.21,102.95,751279,0
2015-09-18,101.88,103,99,102.46,631200,0
2015-09-21,102.62,103.62,96.11,97.36,543900,0
2015-09-22,95.98,96.88,93.1,94.25,542700,0
2015-09-23,94.89,95.18,87.01,88.27,627000,0
2015-09-24,87.43,90.55,85.65,88.43,521202,0
2015-09-25,88.55,89.63,79.01,82.01,456400,0
2015-09-28,82.01,84.32,73.24,75.05,979493,0
2015-09-29,75.33,76.62,70.88,71.47,734300,0
2015-09-30,72.16,75.58,70.39,75.36,727100,0
2015-10-01,75.29,76.78,73.07,76.7,470900,0
2015-10-02,75.69,77.36,73.69,76.9,482600,0
2015-10-05,78.23,83.42,77.65,80,726920,0
2015-10-06,78.52,79.57,73.9,75.29,723800,0
2015-10-07,75.3,76.98,73.7,76.54,797000,0
2015-10-08,76.14,76.83,72.13,75.52,353100,0
2015-10-09,76.01,79.9,74.27,79.41,306300,0
2015-10-12,80.45,80.56,77.58,78.23,245098,0
2015-10-13,77.57,83.51,77.57,78.78,403200,0
2015-10-14,79.69,81.24,78.12,79.73,299300,0
2015-10-15,78.93,82.95,78.37,82.27,469200,0
2015-10-16,82.41,84.97,81.04,82.91,354000,0
2015-10-19,82.41,85,80.37,82.24,183700,0
2015-10-20,82.2,84.81,81.44,84.08,510072,0
2015-10-21,84.19,88.51,83.8,85.88,852000,0
2015-10-22,86.3,86.81,84.75,85.83,833700,0
2015-10-23,87.25,88.44,85.52,87.87,436300,0
2015-10-26,87.85,88.46,83.85,84.28,491000,0
2015-10-27,84.28,88.4,83.26,87.69,391000,0
2015-10-28,87.55,88.4,84.06,86.36,426400,0
2015-10-29,86.6,87.76,85.47,86.8,605100,0
2015-10-30,86.81,87.02,82.1,82.42,650500,0
2015-11-02,83.62,94.21,82.06,92.11,713214,0
2015-11-03,92.18,93.81,90.08,90.35,603200,0
2015-11-04,90.86,94.93,89.71,92.91,604295,0
2015-11-05,93.44,94.82,89.56,89.92,467700,0
2015-11-06,89.25,93.27,88.06,89.28,397500,0
2015-11-09,89.47,93.61,89.28,90.94,519706,0
2015-11-10,89.25,90,79,80.69,1224000,0
2015-11-11,80.71,81.3,76.55,76.56,392800,0
2015-11-12,76.25,77.49,73.66,73.83,618800,0
2015-11-13,73.65,75.39,71.83,72.81,624500,0
2015-11-16,72.22,72.7,67.15,68.63,678600,0
2015-11-17,68.75,69.46,64.09,64.97,784000,0
2015-11-18,65.08,70.67,62.8,70.33,666400,0
2015-11-19,70,71.01,66.17,67.35,555500,0
2015-11-20,67.45,69.78,66.84,68.83,497900,0
2015-11-23,68.54,73.78,68,70.21,790000,0
2015-11-24,69.85,74.77,68.23,73.09,702700,0
2015-11-25,72.91,78.38,72.91,75.8,485100,0
2015-11-27,75.62,77.84,73.68,74.78,226300,0
2015-11-30,75.04,76.68,72.82,75.3,1877000,0
2015-12-01,77,78.99,73.75,77.36,806512,0
2015-12-02,77.08,82.48,75.53,80.98,1105035,0
2015-12-03,81.34,82.81,73.27,73.57,550376,0
2015-12-04,74,77.62,71.42,75.26,710100,0
2015-12-07,74.95,81.74,73.07,78.97,789700,0
2015-12-08,78.38,81.28,77.06,80.49,620896,0
2015-12-09,80.29,82,78.58,81.23,679900,0
2015-12-10,78.77,78.96,69.02,72.22,1656800,0
2015-12-11,71.1,72,56.11,67.94,6137500,0
2015-12-14,70.01,76.24,69.01,75.01,2226888,0
2015-12-15,75.58,76.86,72.78,75.42,714500,0
2015-12-16,75.4,76.51,72.88,75.37,673700,0
2015-12-17,76,77.87,74.1,75.1,727600,0
2015-12-18,74.7,76.36,72.97,72.97,1092500,0
2015-12-21,73.29,74.2,70.03,73.72,883200,0
2015-12-22,75.05,75.86,73.12,74.79,918053,0
2015-12-23,75.37,76.28,73.61,75.14,644600,0
2015-12-24,75.01,76.28,74.25,76,319020,0
2015-12-28,75.56,76.36,73.25,74,546189,0
2015-12-29,74.42,79.38,73.79,78.69,768701,0
2015-12-30,78.48,78.92,76.49,76.53,300732,0
2015-12-31,76.4,78.71,76.01,78.4,549959,0
2016-01-04,76.63,77.99,73,73.54,521004,0
2016-01-05,73.95,74.4199,69.21,69.98,588722,0
2016-01-06,69.25,69.33,66.08,67.09,796345,0
2016-01-07,65.57,66.71,59.6,60.07,1105564,0
2016-01-08,60.74,62.3,58.63,59.01,677051,0
2016-01-11,59.58,59.58,52.19,54.22,1203796,0
2016-01-12,55.07,60.38,52.18,55.41,994029,0
2016-01-13,56.01,56.01,47.48,47.8,1142396,0
2016-01-14,48.11,51.28,45.6117,51.02,923538,0
2016-01-15,46.49,54.481,46.49,49.82,1057964,0
2016-01-19,50.32,50.71,45.37,46.92,1116700,0
2016-01-20,45.92,48.42,42.52,47.58,1023384,0
2016-01-21,48.07,50.74,44.92,45,1029843,0
2016-01-22,46.17,46.54,43.52,45.05,912154,0
2016-01-25,44.51,46.5,43.57,45.01,946323,0
2016-01-26,45.08,45.85,42.64,45.38,1235295,0
2016-01-27,44.91,46.085,42.67,43.03,703173,0
2016-01-28,43.68,45.16,41.05,41.44,838477,0
2016-01-29,41.41,43.87,40.5,41.74,697947,0
2016-02-01,41.53,43.31,40.436,42.87,632563,0
2016-02-02,42.01,43.83,40.731,42.44,995805,0
2016-02-03,42.76,43.49,40.5001,43.02,1283304,0
2016-02-04,42.81,44.35,42.62,43.98,855509,0
2016-02-05,43.57,43.96,39.23,39.72,595836,0
2016-02-08,38.37,38.68,35.4301,36.82,814312,0
2016-02-09,35.5,39.97,34.71,35.5,621143,0
2016-02-10,35.52,38.71,35.52,36.55,450102,0
2016-02-11,35.72,40.55,34.93,38.69,840567,0
2016-02-12,39.09,40.31,37.76,39.95,641443,0
2016-02-16,40.48,43.87,40.32,42.27,858387,0
2016-02-17,43,45.069,42.6688,44.62,776819,0
2016-02-18,44.68,45.7,43.325,44.22,743924,0
2016-02-19,43.78,46.87,43.77,46.25,547006,0
2016-02-22,46.62,47.82,46.07,46.6,688258,0
2016-02-23,46.22,46.99,43.78,43.82,428650,0
2016-02-24,43.36,45.41,41.44,45.09,375724,0
2016-02-25,44.99,47.27,43.13,44.37,406371,0
2016-02-26,45.47,46.91,44.38,45.72,498229,0
2016-02-29,45.84,46.67,44.01,44.78,707030,0
2016-03-01,45.19,46.78,43.21,46.3,797508,0
2016-03-02,46.03,49.71,45.92,48.28,796568,0
2016-03-03,48.22,49,46.42,46.71,451712,0
2016-03-04,47.15,50.31,46.25,48.94,813954,0
2016-03-07,48.93,55.66,48.15,53.22,940238,0
2016-03-08,53.29,54.4399,48.13,48.33,792464,0
2016-03-09,48.74,49.58,47,48.64,625251,0
2016-03-10,49.08,49.77,44.56,45.45,605528,0
2016-03-11,46.18,48.79,45.6,48.56,387972,0
2016-03-14,48.5,50.1515,46.77,49.04,558319,0
2016-03-15,48.08,48.59,41.96,41.98,461326,0
2016-03-16,41.85,42.42,37.51,39.06,781100,0
2016-03-17,39.11,39.5,36.26,38.01,1015223,0
2016-03-18,38.2,39.96,36.59,39.44,917693,0
2016-03-21,39.22,43.06,39.05,41.37,572571,0
2016-03-22,40.97,43.7,40.83,42.64,493975,0
2016-03-23,42.39,43.58,36.8,36.8,837038,0
2016-03-24,36.16,38.85,35.0302,36.98,482680,0
2016-03-28,37.35,37.35,35.02,35.37,614491,0
2016-03-29,28.25,29.78,25.2,27.92,4182899,0
2016-03-30,28.37,29.48,27.01,27.53,1039604,0
2016-03-31,27.5,29.55,27.5,29.37,1649813,0
2016-04-01,29.36,30.2,28.43,29.19,707266,0
2016-04-04,29.34,29.78,28.41,28.48,588959,0
2016-04-05,28.1,29.36,27.72,29.08,539772,0
2016-04-06,29.28,32.077,29.26,31.87,1319052,0
2016-04-07,31.66,32.56,30.65,30.85,692398,0
2016-04-08,31.59,31.94,30.24,30.78,431864,0
2016-04-11,30.83,31.31,30.18,30.18,418679,0
2016-04-12,30.13,30.72,29.39,30.44,459339,0
2016-04-13,30.96,32.07,30.39,31.68,449951,0
2016-04-14,31.95,32.67,31.39,31.95,473418,0
2016-04-15,31.86,32.22,31.08,31.85,352392,0
2016-04-18,31.64,32.97,31.25,32.75,440036,0
2016-04-19,32.67,33.25,32.32,32.65,490571,0
2016-04-20,32.77,33.65,32.56,33.28,408039,0
2016-04-21,33.23,34.73,32.58,33.97,573532,0
2016-04-22,34.09,34.43,32.82,33.98,681229,0
2016-04-25,33.98,34.18,32.52,32.7,582678,0
2016-04-26,32.5,32.765,30.59,32.26,483174,0
2016-04-27,32,32.66,31,32.28,525068,0
2016-04-28,32.18,33.62,31.805,32.52,612809,0
2016-04-29,32.4,32.86,30.03,30.69,486065,0
2016-05-02,30.83,30.99,28.69,29.9,545588,0
2016-05-03,29.77,29.84,27.5,27.56,515596,0
2016-05-04,27.5,28,24.74,25.23,781699,0
2016-05-05,25.15,25.5399,24.1401,24.45,482636,0
2016-05-06,24.25,24.6,23.07,23.49,554697,0
2016-05-09,23.66,25.29,22.61,24.49,603165,0
2016-05-10,24.55,24.6969,19.74,21.87,1860594,0
2016-05-11,22.24,26.49,21.81,22.89,1932549,0
2016-05-12,23.05,24.1099,22.0301,22.36,1273831,0
2016-05-13,22.34,27.49,22.22,26.21,1756614,0
2016-05-16,26.72,29.28,26.34,29.01,1313583,0
2016-05-17,28.79,30.98,28.78,29.63,1388703,0
2016-05-18,29.54,32.2089,29.54,31.38,726015,0
2016-05-19,31.35,32.47,30.11,30.57,537292,0
2016-05-20,30.67,32.45,30.65,31.95,509842,0
2016-05-23,31.82,32.21,31.36,31.57,380132,0
2016-05-24,31.96,32.71,31.41,32.61,544830,0
2016-05-25,32.85,35.98,32.78,35.61,895404,0
2016-05-26,35.36,36.24,34.91,35.83,589801,0
2016-05-27,35.79,37.28,35.26,37.28,464968,0
2016-05-31,37.73,39.18,37.025,37.79,660840,0
2016-06-01,37.7,38.86,37.2,38.18,489186,0
2016-06-02,38.14,39.49,38.09,39.3,664186,0
2016-06-03,39.15,39.67,36.13,36.21,722274,0
2016-06-06,37.11,37.57,35.15,37.51,928493,0
2016-06-07,36.96,36.97,34.78,35.51,852048,0
2016-06-08,35.61,36.31,35.11,35.46,656190,0
2016-06-09,35.04,35.65,33.8,33.84,677574,0
2016-06-10,33.2,34.36,32.6832,33.41,623424,0
2016-06-13,33.04,33.87,32.55,32.92,648579,0
2016-06-14,32.86,33.23,31.31,32.23,502533,0
2016-06-15,32.7,32.92,31.97,32.24,378700,0
2016-06-16,32.24,32.34,30.99,31.7,379655,0
2016-06-17,31.85,32.52,30.96,31.22,625877,0
2016-06-20,31.77,33.13,31.33,32.03,441416,0
2016-06-21,31.9,32.1666,30.45,31.14,446891,0
2016-06-22,31.13,31.64,30,31.53,524999,0
2016-06-23,31.96,34.04,31.3401,33.65,799930,0
2016-06-24,31.98,32.44,30.5,30.62,2631809,0
2016-06-27,30.15,30.37,27.635,27.8,878401,0
2016-06-28,28.5,29.4,28.08,29.09,695877,0
2016-06-29,29.8,30.7,29.13,30.31,409978,0
2016-06-30,30.39,30.75,29.42,29.79,387531,0
2016-07-01,29.61,30.58,29.53,30.22,582288,0
2016-07-05,29.77,30.2552,28.14,28.54,414181,0
2016-07-06,28.34,30.62,28.225,30.46,430948,0
2016-07-07,30.79,32.16,30.79,32.15,479216,0
2016-07-08,32.15,35.16,32.11,34.88,744644,0
2016-07-11,35.25,36.08,34.34,34.49,628800,0
2016-07-12,34.99,34.99,33.86,34.16,494174,0
2016-07-13,34.21,34.3,32.04,32.77,351899,0
2016-07-14,33.12,33.12,31.7,32.36,266036,0
2016-07-15,32.58,33.13,32.03,32.98,384274,0
2016-07-18,33.04,33.3,32.33,33.05,402494,0
2016-07-19,32.93,32.95,31,31.16,368970,0
2016-07-20,31.3,33.09,31.02,33.07,471413,0
2016-07-21,33.3,36,33.3,34.52,775880,0
2016-07-22,39.7,42.28,38.8,41.52,2747924,0
2016-07-25,41.29,41.86,40.081,41.54,792155,0
2016-07-26,41.92,46.5,41.62,45.67,1621608,0
2016-07-27,45.88,47.705,45.62,47.25,1227453,0
2016-07-28,47.29,49.11,46.73,48.52,615627,0
2016-07-29,48.51,50.47,48.061,49.89,631483,0
2016-08-01,50,50.94,48.33,49.04,938558,0
2016-08-02,49.11,49.5685,46.3,47.86,592434,0
2016-08-03,48.04,49.61,46.87,49.34,595383,0
2016-08-04,49.94,50.89,47.56,47.59,780265,0
2016-08-05,47.54,48.3,46.38,48.29,595919,0
2016-08-08,48.07,49.073,45.41,46.04,1001308,0
2016-08-09,46.77,47.9,45.85,46.59,419548,0
2016-08-10,48,48.8395,45.22,45.95,589771,0
2016-08-11,46.14,46.484,44.73,45.78,325810,0
2016-08-12,45.78,48.94,45.75,48.63,833193,0
2016-08-15,48.93,49.97,48.04,48.89,426528,0
2016-08-16,48.56,49.4399,47.87,48.22,307761,0
2016-08-17,48.09,49.69,48.06,49.11,605329,0
2016-08-18,49.04,52.41,48.36,50.76,544066,0
2016-08-19,50.36,51.51,49.77,50.09,313281,0
2016-08-22,50.85,55.434,50.69,54.65,1173423,0
2016-08-23,55.45,57.209,55,56.62,823533,0
2016-08-24,56.25,63.06,56.25,57.87,1918822,0
2016-08-25,57.8,59.98,55.03,56.95,1124872,0
2016-08-26,57,59.32,56.06,57.63,749443,0
2016-08-29,57.69,59.61,56.731,59.12,473938,0
2016-08-30,59.1,60.16,58.58,59.27,370753,0
2016-08-31,59.05,59.78,57.69,59.15,509471,0
2016-09-01,59.16,61.24,55.65,58.71,920404,0
2016-09-02,58.98,59.379,57.2,57.48,447160,0
2016-09-06,57.83,59.66,57.49,58.47,672030,0
2016-09-07,58.55,59.26,56.95,58.01,447515,0
2016-09-08,58.07,59.38,56.78,59.02,364158,0
2016-09-09,58.85,60.78,57.67,58.9,698352,0
2016-09-12,58.15,63.98,58.01,63.82,831425,0
2016-09-13,62.75,64.44,60.94,61.26,673960,0
2016-09-14,61.66,63.6,59.661,61.16,665350,0
2016-09-15,61.6,61.75,60.2,60.57,475851,0
2016-09-16,60.35,60.5,58.63,59.46,1439413,0
2016-09-19,60.02,61.86,58.68,58.95,975707,0
2016-09-20,64.42,68,63.96,65.16,3479654,0
2016-09-21,68.67,69.15,65.26,67.97,2758664,0
2016-09-22,70.96,71.47,65.72,65.98,2384958,0
2016-09-23,66.29,69.51,66.06,68.08,1201968,0
2016-09-26,67.29,69.95,67.29,69.68,911150,0
2016-09-27,69.79,73.27,68.03,70.41,1640146,0
2016-09-28,70.85,71.65,66.27,67.26,1219032,0
2016-09-29,67.08,68.8,65.89,66.06,981333,0
2016-09-30,63.07,67.38,60.25,67.05,1789201,0
2016-10-03,66.07,66.905,62.87,64.18,773256,0
2016-10-04,64.37,64.39,62.27,62.54,753031,0
2016-10-05,63.24,68.05,63.14,65.63,1691814,0
2016-10-06,64.15,64.96,59.64,59.71,1180779,0
2016-10-07,60.07,61.59,57.78,58.33,1024584,0
2016-10-10,59.34,62.18,58.67,61.13,720405,0
2016-10-11,60.26,61.43,57.72,58.33,791622,0
2016-10-12,58.31,59.15,55.75,56.46,615480,0
2016-10-13,55.58,57.2,55.11,56.09,592313,0
2016-10-14,56.75,56.965,54.2475,54.35,489846,0
2016-10-17,54,54.75,51.2,52.3,804205,0
2016-10-18,52.9,54.65,52.4,52.65,318293,0
2016-10-19,48.1,48.1,42.15,42.7,4130681,0
2016-10-20,39.35,44.55,39.1,43.8,6219007,0
2016-10-21,42.6,45.75,42.55,43.55,2041528,0
2016-10-24,43.55,44.2,42.5,43.35,687199,0
2016-10-25,43.2,44.95,42.55,43.65,714034,0
2016-10-26,43.3,44.7,41.65,42,541251,0
2016-10-27,42.55,42.9,39.45,39.55,746728,0
2016-10-28,38.85,40.7,38.1,39.25,769969,0
2016-10-31,39.35,39.65,38.05,38.3,1066987,0
2016-11-01,38.4,39.75,37.5501,38.85,957230,0
2016-11-02,38.35,39.1,37.4,38.15,666779,0
2016-11-03,38.35,38.71,34.3,34.6,1208188,0
2016-11-04,34.1,37.15,34,36.2,619603,0
2016-11-07,37.25,39.35,36.625,38.75,964644,0
2016-11-08,38.3,41.05,38.1,40.3,809906,0
2016-11-09,43.2,47.5,41.8,46.85,1396299,0
2016-11-10,48.7,53.75,47.95,48.9,1361964,0
2016-11-11,48.1,50.95,47.7,50.4,923684,0
2016-11-14,50.95,51,32.725,40.1,6932586,0
2016-11-15,40.975,43.9,40.2001,43.05,1621666,0
2016-11-16,42.35,44.95,41.5,41.8,688705,0
2016-11-17,42.2,42.9,40.55,42.5,478113,0
2016-11-18,42.8,43.55,41.25,43.25,480483,0
2016-11-21,43.2,44.9,42.9,43.8,497358,0
2016-11-22,44.1,45.2,42.95,44.2,469083,0
2016-11-23,43.4,46.4,42.3,46.3,378600,0
2016-11-25,46.3,47.4485,45.1,47.1,232323,0
2016-11-28,46.75,46.9,44.525,44.6,507548,0
2016-11-29,44.8,45.85,44,44.95,496297,0
2016-11-30,45.2,46,42.6,43.05,483518,0
2016-12-01,43.35,44.2,39.15,39.5,754879,0
2016-12-02,39.4,41.9,39,40,638452,0
2016-12-05,40.7,41.7,40.25,41.35,536430,0
2016-12-06,42.85,43.2,40.55,41.8,638883,0
2016-12-07,41.45,41.55,38.3,39.8,668343,0
2016-12-08,37.7,39.45,35.2,36.45,1422222,0
2016-12-09,36.9,38.9,36.1,36.5,957088,0
2016-12-12,36.35,36.95,34.765,36.45,799558,0
2016-12-13,36.6,37,35,36.35,501141,0
2016-12-14,36.35,36.75,34.175,34.35,725366,0
2016-12-15,34.05,35.9,34,35.5,560262,0
2016-12-16,35.6,36.9,35.16,36.25,2708123,0
2016-12-19,36.2,37.2,34.925,35.05,539945,0
2016-12-20,35.35,35.95,34.1,34.5,711311,0
2016-12-21,34.55,34.55,32.65,32.75,619923,0
2016-12-22,32.9,33.65,32,32.3,488680,0
2016-12-23,32.3,33.9,32.3,33.8,548479,0
2016-12-27,33.9,34.25,32.75,32.85,427564,0
2016-12-28,32.9,33.05,31.5,31.65,493962,0
2016-12-29,31.65,32.15,30,30.55,848888,0
2016-12-30,30.65,31,29.85,30.7,826431,0
2017-01-03,31.5,31.65,31.5,31.5,962877,0
2017-01-04,31.65,34.37,31.1,34.25,878613,0
2017-01-05,34.15,34.475,31.95,33,796229,0
2017-01-06,33.15,35.6,33.15,34.35,951213,0
2017-01-09,35.3,35.3,32.85,34.6,882003,0
2017-01-10,34.8,35.6,33.75,35.25,831811,0
2017-01-11,35.25,35.4,32.85,34.25,863771,0
2017-01-12,33.9,35,33.3,34.75,551199,0
2017-01-13,34.8,36.445,34.8,35.625,547978,0
2017-01-17,35.45,35.6478,33.3,34.65,703348,0
2017-01-18,34.8,35.8,34.475,35.7,403777,0
2017-01-19,35.65,35.7,34.05,35.5,439887,0
2017-01-20,35.5,35.849,32.2,32.25,898380,0
2017-01-23,32.3,32.3,29.6,31.15,820105,0
2017-01-24,31.25,32.75,29.8,32.65,695307,0
2017-01-25,32.95,33.9,32.35,33.45,483241,0
2017-01-26,33.4,33.5,31.65,32,514487,0
2017-01-27,31.95,32.75,31.65,32.15,354591,0
2017-01-30,31.9,31.9,30.45,30.65,663375,0
2017-01-31,30.45,32.6,30,32.4,1100896,0
2017-02-01,32.65,33.3,31.45,33.2,648890,0
2017-02-02,32.95,34.25,32.55,33.45,457484,0
2017-02-03,33.4,33.8,32.55,33.35,441589,0
2017-02-06,33,33.3,32.35,33.15,370057,0
2017-02-07,33.2,34.65,33.1,33.85,727631,0
2017-02-08,33.85,38.85,33.65,37.25,1178326,0
2017-02-09,37.2,38.4,35.95,36.4,770541,0
2017-02-10,36.9,37.25,35.55,36.45,509978,0
2017-02-13,36.8,38,36.4374,36.75,499328,0
2017-02-14,36.5,37.25,36.05,36.95,348910,0
2017-02-15,36.75,38.45,36.75,37.85,679492,0
2017-02-16,37.85,38.85,37.15,37.35,767163,0
2017-02-17,37.25,40.5,36.7,40.25,1353297,0
2017-02-21,40.25,41.35,38.0001,38.35,1063845,0
2017-02-22,38.05,38.5,34.25,34.3,886473,0
2017-02-23,34.55,35.2,33.85,34.7,524394,0
2017-02-24,34.35,36.2,33.65,36.2,727934,0
2017-02-27,36.2,37.6,35.65,37.35,884370,0
2017-02-28,37.25,37.7,35.45,36.75,499752,0
2017-03-01,37.35,38.9,36.9,38.05,751984,0
2017-03-02,29,35.55,28.95,32.75,8924959,0
2017-03-03,32.5,34.5,32.15,33.75,1396029,0
2017-03-06,33.5,33.9,31.7,33.65,1107980,0
2017-03-07,32.7,35.75,32.2,35.6,1654129,0
2017-03-08,35.55,41.15,35.1,40.3,2525542,0
2017-03-09,40.3,40.45,38.5,39.25,858793,0
2017-03-10,39.5,40.85,39.05,40.05,803683,0
2017-03-13,39.925,45.2,39.8,44.8,1880322,0
2017-03-14,44.4,44.7,41.7,41.8,895377,0
2017-03-15,41.95,43.5,41.85,43.3,734410,0
2017-03-16,43.25,44.6545,42.95,43.75,786276,0
2017-03-17,43.5,45.2,43.5,44.15,1580522,0
2017-03-20,43.35,45.44,42.6,44.45,509380,0
2017-03-21,44.75,44.85,39.8,40.25,948987,0
2017-03-22,40.3,41.6,39.3501,41.55,676921,0
2017-03-23,41.5,41.7,39.85,40.1,374813,0
2017-03-24,40.35,40.7,39.3,39.7,479430,0
2017-03-27,39.65,39.7,38.15,38.9,616731,0
2017-03-28,38.85,39.575,37.4,39.25,588426,0
2017-03-29,39.5,39.5,38.05,38.15,380767,0
2017-03-30,38,38,36.25,37.5,713548,0
2017-03-31,37.6,38,36.75,37.2,575839,0
2017-04-03,37.45,39,35.8,36.1,1055432,0
2017-04-04,36.1,37,33.55,35.5,858339,0
2017-04-05,35.6,36.16,33.75,34.1,696932,0
2017-04-06,34.45,34.95,33.12,34.7,809132,0
2017-04-07,34.7,35.9,34.1,35.65,783858,0
2017-04-10,35.55,37.8,35.2375,36.7,504065,0
2017-04-11,36.75,37.3375,35.05,36.15,585258,0
2017-04-12,36.2,37.399,35.6,35.7,546841,0
2017-04-13,35.7,36.75,35.4,35.65,280428,0
2017-04-17,35.9,39.7,35.35,39.6,1208810,0
2017-04-18,39.9,40.55,35.85,36.85,2040722,0
2017-04-19,37,38.4,37,37.25,1042076,0
2017-04-20,37.5,38.85,37.35,37.65,726506,0
2017-04-21,37.7,37.75,36.75,37.15,472927,0
2017-04-24,37.65,38.15,36.85,37.3,678353,0
2017-04-25,37.6,38.5,37.15,38.35,597281,0
2017-04-26,38.45,38.95,37.7,38,519972,0
2017-04-27,38.15,40.25,37.35,39.95,1276337,0
2017-04-28,39.9,41,38.1,40.6,1053214,0
2017-05-01,40.8,41.35,40.3,40.55,360498,0
2017-05-02,40.65,40.6571,38.5,39,579891,0
2017-05-03,38.85,39.1,37,37.05,398281,0
2017-05-04,37.2,37.65,35.284,36.6,645806,0
2017-05-05,31.25,32.25,29.05,30.7,4248673,0
2017-05-08,30.45,31.2,28.5,29,1114776,0
2017-05-09,28.95,30.3,28.35,30.3,1449460,0
2017-05-10,30.45,30.85,30.05,30.65,1372099,0
2017-05-11,31.95,32.95,29.95,30.75,1293267,0
2017-05-12,30.8,32.3,30.3,32.25,804642,0
2017-05-15,32.5,32.5,31.2,31.6,751936,0
2017-05-16,31.65,32.45,30.75,31.95,879155,0
2017-05-17,31.6,37.45,31.0966,36.25,2034276,0
2017-05-18,36.55,39.15,35.55,38.5,1327145,0
2017-05-19,38.7,40.6651,37.7,37.8,1501897,0
2017-05-22,39,69.35,36.65,52.6,12377905,0
2017-05-23,52.85,59.7,51.15,57.8,5673123,0
2017-05-24,70.3,75.1,66.35,74.95,11938061,0
2017-05-25,75.95,80,74.65,78.05,5694298,0
2017-05-26,77.65,79.975,76.05,79.75,2123813,0
2017-05-30,80.15,80.2,76.638,76.9,1521756,0
2017-05-31,76.2,76.75,72.5,76.55,1646610,0
2017-06-01,77.15,84.1,76.9,81.65,2996122,0
2017-06-02,81.4,84.4,80.6,81.95,1608955,0
2017-06-05,89.7,92,82.35,83.65,4935973,0
2017-06-06,84,85.6,81.35,82.35,1213602,0
2017-06-07,82.6,83.435,77.65,79.55,1682347,0
2017-06-08,80,81.95,78.8,80.9,1208427,0
2017-06-09,80.9,81.65,78.1,79.95,806543,0
2017-06-12,80,81.15,77.6,79.2,804598,0
2017-06-13,79.75,80.55,76.7,77.9,842103,0
2017-06-14,77.5,79.9,77.078,79.55,695197,0
2017-06-15,78.65,80.25,77.87,78.5,638826,0
2017-06-16,77.5,79.6,77.1,77.9,1418413,0
2017-06-19,77.8,82.3,77.8,80.4,795355,0
2017-06-20,80.65,83.2,77.9,78.5,910135,0
2017-06-21,78.7,82.6,78.4,80.25,1136029,0
2017-06-22,80.9,87.15,80.9,86.45,1204989,0
2017-06-23,85.5,87.85,84.35,87.5,1124649,0
2017-06-26,87.1,89.8,86.3,87.75,890620,0
2017-06-27,88,88.9,84.65,84.85,916866,0
2017-06-28,85.95,89.9,84.95,88.85,872030,0
2017-06-29,88.7,89.75,86.35,86.75,660068,0
2017-06-30,87,88.9689,86.1,87.4,678004,0
2017-07-03,87.1,89.6,86.6,87.85,428745,0
2017-07-05,87.55,89.4,85.25,87.85,724819,0
2017-07-06,87.2,87.75,85.85,86.45,619086,0
2017-07-07,87,87.9,85.55,87.05,665549,0
2017-07-10,88.7,89.8489,85.6,85.85,699152,0
2017-07-11,86,88.35,85.15,86.9,501576,0
2017-07-12,87.3,89.15,86.825,89.05,638110,0
2017-07-13,89.25,94.7,87.05,91,1159942,0
2017-07-14,91.2,92.2,89.35,89.55,475318,0
2017-07-17,89.5,90.05,85.128,86.1,690767,0
2017-07-18,93.5,97.145,90.5,93.45,3407848,0
2017-07-19,94.8,96.75,90.85,95.65,1548830,0
2017-07-20,95.4,96.55,93.45,94.75,1483704,0
2017-07-21,95.25,96.2,92.5,94.25,855917,0
2017-07-24,94.3,96.35,91.65,95.85,1277538,0
2017-07-25,95.9,97.4142,93.25,95.35,973760,0
2017-07-26,95.25,97.4,94.35,95.25,700443,0
2017-07-27,95.75,98.85,92.75,96.65,1037251,0
2017-07-28,96.2,98.1,94.8,97.6,457893,0
2017-07-31,97.8,98.1,94.4,95.05,617604,0
2017-08-01,93.5,93.95,83.128,89.95,2218044,0
2017-08-02,90.2,90.3643,85.5,89.2,890724,0
2017-08-03,85.25,87,83.85,85.75,1138724,0
2017-08-04,85.75,86.2,84,85.8,927056,0
2017-08-07,85.5,85.5,82.2,83.6,799207,0
2017-08-08,83.5,84.2512,80.85,81.45,799832,0
2017-08-09,80,82.6,78.05,79.5,662137,0
2017-08-10,77,79.45,71.3,72,1477745,0
2017-08-11,71.85,78.5,71.1416,78.45,1127881,0
2017-08-14,80,80.6,77.65,80.05,1185132,0
2017-08-15,79.6,81.175,78.35,80.55,761762,0
2017-08-16,81,82.9,79.55,82.25,808741,0
2017-08-17,81.65,82.875,79.65,80.8,1001466,0
2017-08-18,80.05,81.05,79.1,79.75,744991,0
2017-08-21,79.75,80.9499,78.35,80.6,823568,0
2017-08-22,80.7,82.25,79.3,81.95,871340,0
2017-08-23,81.3,83.15,81.3,82.55,575199,0
2017-08-24,82.9,83.075,80.6,81.1,669131,0
2017-08-25,81.65,82.75,79.9,82.7,637491,0
2017-08-28,83.75,85.3,82.1467,85.1,698726,0
2017-08-29,84.2,94.9,84.05,94.15,1541439,0
2017-08-30,94.5,94.5,91.2,92.05,1198535,0
2017-08-31,92.3,93.862,91.85,92.5,772240,0
2017-09-01,93.15,95.093,91.75,93.95,817181,0
2017-09-05,93.45,97.7,90.9,96.85,885348,0
2017-09-06,98,100.1,95.95,99.1,1020902,0
2017-09-07,99.5,107.65,98.8,107.4,1581383,0
2017-09-08,107.2,109.85,102.913,104.25,850226,0
2017-09-11,106.3,106.6,102.6,105.55,985145,0
2017-09-12,105.7,105.7,101.8,102.75,856622,0
2017-09-13,102.3,104.75,102.3,103.9,418877,0
2017-09-14,103.2,104.25,102.4,103.35,357137,0
2017-09-15,102.9,103.1,100.35,102.25,601521,0
2017-09-18,103,105,101.45,104.95,593931,0
2017-09-19,105,106.25,102,103.4,523182,0
2017-09-20,102.65,108.75,102.65,106.8,597209,0
2017-09-21,107.1,107.95,104.7,104.8,304906,0
2017-09-22,104.4,104.85,102.65,104.5,359028,0
2017-09-25,104.65,106.5,100.6,105.9,543351,0
2017-09-26,105.6,108.48,104.625,108.25,735920,0
2017-09-27,109.25,117.4,108.95,111.1,1270823,0
2017-09-28,111.6,117.9,111.3,117.31,809267,0
2017-09-29,117.2,120.85,115.05,119.75,914802,0
2017-10-02,119.5,122.25,118.05,119.85,816759,0
2017-10-03,120.65,120.65,115.35,117,622153,0
2017-10-04,116.5,124,116.5,123,986744,0
2017-10-05,124.55,125,121,124.25,777662,0
2017-10-06,124.55,127.017,120.25,121.4,763054,0
2017-10-09,122.05,123.5,120,121.2,627354,0
2017-10-10,122.4,123.55,120.35,122.6,418373,0
2017-10-11,123.05,124.9,122.35,124.05,455219,0
2017-10-12,124.2,126.7,122.9,126.45,737092,0
2017-10-13,126.95,126.95,123.75,124.35,409669,0
2017-10-16,124.2,126.65,123.75,124.15,474532,0
2017-10-17,124.6,125.628,123.35,124.3,259689,0
2017-10-18,124.4,126.25,123.225,123.55,387415,0
2017-10-19,123.05,124.25,119.7,121.6,703424,0
2017-10-20,122.75,125.85,120.85,124.65,523780,0
2017-10-23,124.15,124.15,122.75,122.75,512163,0
2017-10-24,122.85,125.45,122.25,123.8,418598,0
2017-10-25,123.1,124.85,121.23,121.7,426740,0
2017-10-26,120.7,122.75,119.6,121.8,473195,0
2017-10-27,122.25,126.95,121.9,125.25,591481,0
2017-10-30,125.978,128.3,124.75,128.1,523919,0
2017-10-31,129.1,131,127.25,127.3,436867,0
2017-11-01,127.85,130.074,125.55,126.15,619033,0
2017-11-02,128.35,130.05,124.4,129.95,469771,0
2017-11-03,130.3,131.7,129.2,130.45,684502,0
2017-11-06,131.1,132.35,128.9,131.25,579052,0
2017-11-07,130.45,131.35,128.1,129.9,636149,0
2017-11-08,131.1,136.9,129.85,132.45,1099090,0
2017-11-09,132.1,133.132,126.15,127.2,1433343,0
2017-11-10,114.65,117,99.65,103,5676742,0
