Date,Open,High,Low,Close,Volume,OpenInt
2012-12-13,15,15,15,15,100,0
2012-12-14,19,30,19,30,144600,0
2012-12-17,31.5,65,31.5,65,68600,0
2012-12-18,65,89,65,80,43600,0
2012-12-19,80,84,78,84,24000,0
2012-12-20,84,84,80,80.25,33300,0
2012-12-21,80.5,81.5,75,80,20700,0
2012-12-24,81,93.5,80,80,3700,0
2012-12-26,80,90,77,77,56100,0
2012-12-27,75,75.02,55,59,54300,0
2012-12-28,58.5,75,56.5,72.35,94400,0
2012-12-31,72,90,72,82,43500,0
2013-01-02,83.5,85,75.75,76,26000,0
2013-01-03,75.5,83.9,73.5,81.25,80800,0
2013-01-04,81.5,86,81.5,85,26000,0
2013-01-07,86,87.75,79.8,79.8,31800,0
2013-01-08,79,83.99,78.25,80,21800,0
2013-01-09,80.75,86.25,80.75,84,53100,0
2013-01-10,86.8,99.49,86,98,38900,0
2013-01-11,100,107,97.15,106.5,37000,0
2013-01-14,111,120,110,120,42000,0
2013-01-15,117.05,129.49,108,110,97600,0
2013-01-16,107,108,98.3,104.7,62600,0
2013-01-17,105,108,99,102.11,33200,0
2013-01-18,103,117.75,102,117,54800,0
2013-01-22,117,126.5,117,126.5,26500,0
2013-01-23,122,124,118,120,19000,0
2013-01-24,120,120,113.25,114.25,8500,0
2013-01-25,115.5,119.5,114.1,114.1,10300,0
2013-01-28,115.02,120,115.02,119.35,19300,0
2013-01-29,118.05,126,118.05,125,44700,0
2013-01-30,124,125,121.75,124.75,15000,0
2013-01-31,124.75,128,124.75,125.75,5400,0
2013-02-01,125.5,126,125.1,125.5,8100,0
2013-02-04,125,126,123.5,126,8900,0
2013-02-05,126,128,126,127,2300,0
2013-02-06,128,128,123,126.4,2000,0
2013-02-07,126.5,126.5,125,125,2200,0
2013-02-08,125.35,130,125,129,4800,0
2013-02-11,129.1,135,129.1,135,3800,0
2013-02-12,134,134.9,125,125,8000,0
2013-02-13,125,132,124.51,127.2,1900,0
2013-02-14,126.51,127,125,125,7100,0
2013-02-15,126,126,124.9,124.9,10900,0
2013-02-19,124,124,118.75,119.25,19600,0
2013-02-20,119.01,119.01,115,115,17100,0
2013-02-21,114,115.5,107.5,110,36800,0
2013-02-22,111.5,120.01,111.5,119.5,17600,0
2013-02-25,120,122,116.75,119,10400,0
2013-02-26,118.75,123.5,118.75,123.25,8100,0
2013-02-27,123,123,119,119,5800,0
2013-02-28,118.5,130,118.5,129.75,18600,0
2013-03-01,125,129.75,123.25,129.75,5400,0
2013-03-04,126,134.95,126,130.25,13500,0
2013-03-05,132,135,131,131,20100,0
2013-03-06,132,132.5,132,132.5,2800,0
2013-03-07,131.5,132.25,131.5,132,2000,0
2013-03-08,130,132,128.5,128.5,3300,0
2013-03-11,129,132,129,129.15,1500,0
2013-03-12,129.15,132.5,129,130.01,5100,0
2013-03-13,129.76,132,129.76,132,400,0
2013-03-14,132,141,132,138.5,5600,0
2013-03-15,142,145,138,144,10700,0
2013-03-18,140,143,139.25,141.25,5900,0
2013-03-19,142.5,144,141.25,143.25,16500,0
2013-03-20,145,148,142,148,12200,0
2013-03-21,142.5,144.5,134,136,14600,0
2013-03-22,138,140,136,136,5600,0
2013-03-25,135,135,135,135,500,0
2013-03-26,135,139,135,135.5,3500,0
2013-03-27,135.5,135.5,133.75,135,4900,0
2013-03-28,135,138,135,135,1500,0
2013-04-01,133.75,134.6,129.5,130,4200,0
2013-04-02,129.5,130,127,130,5500,0
2013-04-03,130,130,127.5,129.3,3000,0
2013-04-04,129,130,129,129.5,700,0
2013-04-05,127.25,130,127.25,128.35,10100,0
2013-04-08,128.75,133,128.75,130,4100,0
2013-04-09,129,135.5,129,132.25,1400,0
2013-04-10,135,135,131,131,1300,0
2013-04-11,132,132,130.05,131.25,800,0
2013-04-12,133,134,132.5,133.25,600,0
2013-04-15,133.25,133.25,130,130,11100,0
2013-04-16,130,131,130,130.75,1200,0
2013-04-17,131.5,132.5,131.5,132.5,4500,0
2013-04-18,132.5,133.25,132,132,2400,0
2013-04-19,133,133,132.1,132.1,1400,0
2013-04-22,132.6,139,132.6,138,3900,0
2013-04-23,139,148.5,139,146,5100,0
2013-04-24,145,157,145,151,26400,0
2013-04-25,156.1,206,156.1,199,29600,0
2013-04-26,204,234,204,211,22500,0
2013-04-29,218,219.95,192,200,13400,0
2013-04-30,191,200,184,200,4000,0
2013-05-01,192.5,194,192.45,193.01,3300,0
2013-05-02,189,195,189,195,7700,0
2013-05-03,195,204.9,195,203,4100,0
2013-05-06,205,220,205,220,65300,0
2013-05-07,220,230,220,228.5,9500,0
2013-05-08,229,235,229,231,13000,0
2013-05-09,230.25,278,219.5,259.9,53200,0
2013-05-10,274,285,274,280,2700,0
2013-05-13,260,270,260,267.2,1700,0
2013-05-14,278,288,278,281,8400,0
2013-05-15,282,300,282,290,3400,0
2013-05-16,294,298,294,297.5,4700,0
2013-05-17,300,302,297.5,302,3200,0
2013-05-20,300.01,300.01,300.01,300.01,200,0
2013-05-21,317,336,317,336,1000,0
2013-05-22,329.99,329.99,322,326,31300,0
2013-05-23,313,313,292.25,299.75,3900,0
2013-05-24,295,295,277,281.5,6200,0
2013-05-28,285.04,287,282,285,1600,0
2013-05-29,284,290,267,290,6700,0
2013-05-31,275,280,275,280,3500,0
2013-06-03,274.75,274.75,252,255,3800,0
2013-06-04,255,255,234.5,238,4700,0
2013-06-05,231.2,244.5,230.05,240,4800,0
2013-06-06,242,242,235.75,236,1100,0
2013-06-07,238,238,233,233,5000,0
2013-06-10,238,239,238,239,400,0
2013-06-11,240,240,240,240,500,0
2013-06-12,240,240,240,240,1900,0
2013-06-17,250,269,250,269,6700,0
2013-06-18,280,280,280,280,100,0
2013-06-19,279.9,279.9,270,270,500,0
2013-06-20,267.5,270,267,270,2200,0
2013-06-21,261,264.5,260,261,4300,0
2013-06-24,259,259,243,250,5800,0
2013-06-25,250,250,250,250,700,0
2013-06-26,260,260,260,260,500,0
2013-06-27,265,265.5,261,262,16100,0
2013-06-28,260.05,270,260.05,270,900,0
2013-07-01,275,275,275,275,1500,0
2013-07-02,275.1,275.1,270,270,700,0
2013-07-08,265,265,265,265,200,0
2013-07-09,268,268,268,268,2600,0
2013-07-10,272,281.5,272,280,1500,0
2013-07-11,281,281,279.4,279.4,400,0
2013-07-12,275,275,274.5,274.5,3900,0
2013-07-15,275.25,275.25,265.5,266,3500,0
2013-07-16,266.3,268.5,266.3,268.5,700,0
2013-07-17,272,273,272,273,200,0
2013-07-18,273.5,276,273.5,276,1700,0
2013-07-19,285,300,285,300,1500,0
2013-07-22,298,300.55,296.1,300,3600,0
2013-07-23,299.5,325,299.5,325,17800,0
2013-07-24,320.5,320.5,320.5,320.5,600,0
2013-07-25,334,335,320,320,2900,0
2013-07-29,320,335,320,326,4600,0
2013-07-31,335,344.01,335,336,1900,0
2013-08-01,345,355.05,345,354.25,46400,0
2013-08-02,352,375,352,366,19600,0
2013-08-05,370,370,364.67,364.67,1200,0
2013-08-07,365,365,341.5,344.5,3100,0
2013-08-08,349,349.6,349,349.6,3400,0
2013-08-13,340,350,340,350,4400,0
2013-08-15,343,345,342,345,1300,0
2013-08-16,330,330,329,330,11000,0
2013-08-19,281.15,324,281.15,324,700,0
2013-08-21,301.5,301.5,301.5,301.5,300,0
2013-08-22,300,310,300,310,3900,0
2013-08-26,310,310,310,310,100,0
2013-08-30,315,315,315,315,500,0
2013-09-03,320.5,321,320.5,321,600,0
2013-09-04,325,326,320.25,320.25,1200,0
2013-09-09,350,378.5,350,370,11400,0
2013-09-10,375,377,364,373,1900,0
2013-09-11,370,370,369.99,369.99,600,0
2013-09-12,352,363,352,352,900,0
2013-09-13,352.2,352.2,345,348.89,943,0
2013-09-16,350,353.79,350,350,2665,0
2013-09-17,350,364,345,360,15482,0
2013-09-18,360,360,356.45,356.45,2397,0
2013-09-19,356,360,356,359,1000,0
2013-09-20,360,367,360,365.41,3497,0
2013-09-23,370,380,360.16,380,4653,0
2013-09-24,380.98,465.01,380.98,450,68333,0
2013-09-25,443.8,475.24,430,475.24,9016,0
2013-09-26,480,525,480,514,32076,0
2013-09-27,500,533,500,533,2215,0
2013-09-30,533,533,533,533,250,0
2013-10-01,527.02,534,527.02,533,1545,0
2013-10-02,550,610,550,603,28287,0
2013-10-03,600.35,611.82,600,611.22,7445,0
2013-10-04,619.88,674.93,619.88,671.12,5613,0
2013-10-07,672.83,730.31,672.83,702.01,5615,0
2013-10-08,703.97,715,605,605.25,8425,0
2013-10-09,622.18,622.18,550,575,6280,0
2013-10-10,575,623.99,575,615,7183,0
2013-10-11,615,615,615,615,780,0
2013-10-14,578,578,564.77,564.77,400,0
2013-10-15,560.01,563,550,555,2225,0
2013-10-16,588.31,595,530,533.99,3400,0
2013-10-17,533.99,536,520,529,8264,0
2013-10-18,518.99,523,515.06,515.4,2472,0
2013-10-21,511,522,507.89,522,1622,0
2013-10-22,550,600,550,600,2247,0
2013-10-23,600,635.93,594.9,620.05,1939,0
2013-10-24,615,641.6,615,625,3390,0
2013-10-25,650.01,650.01,620,647.29,2010,0
2013-10-28,625.06,630,600,600.25,1847,0
2013-10-29,612,617.04,610.8,612,1349,0
2013-10-30,612.79,644,612.79,624,1300,0
2013-10-31,624.9,639.68,624.9,639.68,10800,0
2013-11-01,640,640,629.46,638,5426,0
2013-11-04,638,650,630,640,15300,0
2013-11-05,636.81,636.81,636.81,636.81,100,0
2013-11-06,640,666.42,640,640,1981,0
2013-11-07,640.01,648.61,640,643,3300,0
2013-11-08,623.36,639.48,623.36,630.43,300,0
2013-11-11,600,629.85,600,626.74,1000,0
2013-11-12,617.11,620,610.5,610.5,1023,0
2013-11-13,585,590.01,569,590,1586,0
2013-11-14,570.82,597.98,570.82,597.98,500,0
2013-11-15,599,618,599,618,1190,0
2013-11-18,620,620,615,615,1468,0
2013-11-19,625,625,607.49,608.52,400,0
2013-11-20,625,701.99,625,701.99,4339,0
2013-11-21,696.25,710.21,676.06,710.21,2000,0
2013-11-22,718.98,719,717.48,719,400,0
2013-11-25,720,720,720,720,100,0
2013-11-26,720,720,719.85,720,800,0
2013-11-29,735,737.93,725,725,500,0
2013-12-02,749.99,790,749.99,790,700,0
2013-12-03,790,900,790,885,3751,0
2013-12-04,871.25,885,871.25,885,200,0
2013-12-05,897,900,860,875,1200,0
2013-12-06,900,910,879.91,893.99,2300,0
2013-12-09,899.99,975,899.99,970.99,21694,0
2013-12-10,970,1009.95,930.05,980.35,63600,0
2013-12-11,966.08,1024,954.31,1005,22825,0
2013-12-12,1000,1038.16,980.01,1011.15,45741,0
2013-12-13,1028.93,1074,1023.31,1030,22408,0
2013-12-16,1079.95,1079.95,1019,1035,19044,0
2013-12-17,1034.89,1035,973,1005,19259,0
2013-12-18,982.05,1018.38,965,995.5,16805,0
2013-12-19,998,1017.98,846.18,918.53,18315,0
2013-12-20,900,917.99,860.85,860.85,43648,0
2013-12-23,854.01,872,820.96,872,17754,0
2013-12-24,865.62,902,865.62,902,3933,0
2013-12-26,901,943.42,901,906.01,3309,0
2013-12-27,900,906.86,900,902,2134,0
2013-12-30,903,915.79,900.5,900.5,3565,0
2013-12-31,914,985,900,930,11017,0
2014-01-02,918.36,928.25,900,923.15,11306,0
2014-01-03,902.01,930,902.01,924.69,7818,0
2014-01-06,925,925,900,911.13,17542,0
2014-01-07,908,939.94,908,932.5,11938,0
2014-01-08,912,934.75,905,929.5,9284,0
2014-01-09,929.48,990,929.48,984.01,5890,0
2014-01-10,985,1031.69,975.02,1024,12062,0
2014-01-13,1025.11,1064.7,1025.1,1051.21,11320,0
2014-01-14,1066.92,1151,1054,1151,40003,0
2014-01-15,1160,1209,1155,1196.36,92775,0
2014-01-16,1195,1200.36,1126.03,1184.5,58493,0
2014-01-17,1150,1190,1125.01,1179.78,33914,0
2014-01-21,1190.85,1195,1166,1178,25105,0
2014-01-22,1177,1180,1150,1151.23,7257,0
2014-01-23,1102.13,1128,1052.3,1071,15691,0
2014-01-24,1057.83,1061.98,1005.8,1053,33296,0
2014-01-27,930.18,1099.88,930.18,1020.8,8026,0
2014-01-28,1011.55,1045.46,1010.03,1040,12674,0
2014-01-29,1013.98,1013.98,978.93,990,13977,0
2014-01-30,1005.95,1010,988.81,1004.75,2574,0
2014-01-31,989.99,1008,979,1008,1973,0
2014-02-03,979,979,925,938.15,15000,0
2014-02-04,938.04,947,900,932.55,14480,0
2014-02-05,959.95,959.95,900.02,936.9,20922,0
2014-02-06,950.99,955,840,900.77,37072,0
2014-02-07,880.03,975,880.03,960.95,9763,0
2014-02-10,959.84,993.95,950,988.75,13688,0
2014-02-11,994.98,1039.98,980.02,1000,21272,0
2014-02-12,1000,1005,983,995,13212,0
2014-02-13,985,1004.98,975,999.98,6129,0
2014-02-14,981.26,997.6,981.26,995.02,2920,0
2014-02-18,1000,1010,992,1000,11976,0
2014-02-19,1009.98,1009.98,911.02,970.01,14898,0
2014-02-20,930.65,930.65,833.05,910.01,96384,0
2014-02-21,900,948.98,800.61,862.41,63919,0
2014-02-24,884.85,905,858.99,901.01,20583,0
2014-02-25,891.89,934.98,881.01,916.99,12385,0
2014-02-26,885.08,921,710,772,86610,0
2014-02-27,772,814.97,730,800,67850,0
2014-02-28,773,799.89,682.76,775,53002,0
2014-03-03,761,782,729.04,769.59,9519,0
2014-03-04,743.26,771.9,741.04,771.5,8541,0
2014-03-05,784.78,788,756,775,7370,0
2014-03-06,752.4,805.23,752.4,784.81,17965,0
2014-03-07,799.95,843.62,799.95,827.15,47760,0
2014-03-10,828,830,794.35,804.93,30108,0
2014-03-11,806.1,820,783.31,802,37309,0
2014-03-12,798,875.2,784.32,857.54,43508,0
2014-03-13,850,875,845,857.35,29118,0
2014-03-14,869.99,875,865.01,868.25,4801,0
2014-03-17,954.73,1120,954.73,1045.02,47705,0
2014-03-18,1073.98,1073.98,1001.16,1023.81,15344,0
2014-03-19,990.21,1070.78,986,1060,62477,0
2014-03-20,1060,1066.32,1032.73,1056,32915,0
2014-03-21,1045,1085.26,995.16,1085.26,19369,0
2014-03-24,1057.11,1080.69,1057,1078.8,12451,0
2014-03-25,1060,1103.6,1060,1085.11,10878,0
2014-03-26,1085,1098.5,1062.46,1074.67,41000,0
2014-03-27,1082.01,1100,1045,1070.88,23576,0
2014-03-28,1077,1102.5,1049.99,1049.99,17828,0
2014-03-31,1070,1100.5,1070,1074.65,11580,0
2014-04-01,1085,1115,1063.39,1111,16741,0
2014-04-02,1090.06,1148.34,1090.06,1112.37,34775,0
2014-04-03,1172.08,1172.08,1091.95,1110,16934,0
2014-04-04,1096.91,1129,1084.02,1085,18688,0
2014-04-07,1089,1098.72,1049.99,1068.17,15071,0
2014-04-08,1056.4,1067.97,1035,1048.99,17184,0
2014-04-09,1050,1068,1036.2,1050,19319,0
2014-04-10,1035,1058,1006.95,1026.3,16863,0
2014-04-11,1004.15,1039.72,952.48,969.98,22978,0
2014-04-14,979.88,992,948.02,953,15594,0
2014-04-15,953,956.19,920,946,15827,0
2014-04-16,950,952.66,910.11,940,24873,0
2014-04-17,940,999.99,940,975,15564,0
2014-04-21,975.47,1005,963.01,974.48,10463,0
2014-04-22,960.01,1000,960.01,985,11373,0
2014-04-23,984,996,973,991.01,14100,0
2014-04-24,995.08,999.96,991.1,991.1,2985,0
2014-04-25,990.99,990.99,960,977.44,5259,0
2014-04-28,977.54,982.8,900,907.5,19966,0
2014-04-29,936.95,950.54,917,949,27555,0
2014-04-30,950,985.88,930,978.25,7629,0
2014-05-01,993.2,995.96,965,988.02,21608,0
2014-05-02,992.01,1000.01,976,976,8764,0
2014-05-05,983.99,985,952.02,970.59,4760,0
2014-05-06,962,964,875,885.75,19245,0
2014-05-07,875,881,835.31,846.25,18919,0
2014-05-08,851.99,860,792.09,799.95,18796,0
2014-05-09,790,790,731,742,38470,0
2014-05-12,738.48,852,710.03,827.05,34221,0
2014-05-13,826.18,832,800.03,822.05,12046,0
2014-05-14,819.99,841.78,796.01,819.25,9389,0
2014-05-15,820.17,822.94,800,805,18481,0
2014-05-16,795.8,852.9,795.8,841,16141,0
2014-05-19,826.25,878,826.25,860.8,7914,0
2014-05-20,870,917.79,870,884.97,11891,0
2014-05-21,881,900,874.95,896.05,13760,0
2014-05-22,914.89,926.8,900,907.11,5753,0
2014-05-23,919.56,980,919.56,942,19633,0
2014-05-27,966.64,988.84,966.64,974.72,9659,0
2014-05-28,997.94,997.94,940.46,951,9574,0
2014-05-29,957.75,966.98,932.01,961.05,5399,0
2014-05-30,965.37,990,960,983.16,13870,0
2014-06-02,976.02,995,976.02,985,3732,0
2014-06-03,985,996.92,971,996.92,6970,0
2014-06-04,990,1080.4,990,1073.01,24903,0
2014-06-05,1060,1082.94,1057.79,1070,13037,0
2014-06-06,1063.97,1113.58,1058.46,1098.41,14302,0
2014-06-09,1097,1103.99,1058.04,1103,12752,0
2014-06-10,1090.01,1096.48,1070,1083.92,7400,0
2014-06-11,1073.5,1075,1056.16,1069.75,5284,0
2014-06-12,1089.18,1100,1080.52,1089.95,12335,0
2014-06-13,1080.09,1089.9,1075.63,1089.9,5156,0
2014-06-16,1099.98,1106.48,1079.05,1094,8130,0
2014-06-17,1096,1105.81,1081,1096,18129,0
2014-06-18,1093,1095,1075.6,1095,9966,0
2014-06-19,1094.94,1104,1088,1099.02,9556,0
2014-06-20,1097.5,1101,1090.45,1099.02,22402,0
2014-06-23,1016.1,1037,819.9,819.9,76029,0
2014-06-24,806,810.01,729.5,747.95,86113,0
2014-06-25,738,782,707.22,777.66,32897,0
2014-06-26,809.99,841.68,784,830,36710,0
2014-06-27,845,870.93,788.5,788.5,169753,0
2014-06-30,791,806.81,715,723.06,57107,0
2014-07-01,735,735,639.51,649.63,72352,0
2014-07-02,650.02,690,650,677.01,23900,0
2014-07-03,665.22,682.48,653.95,663,11905,0
2014-07-07,695.97,695.97,625.25,640.19,27698,0
2014-07-08,640,640,625,640,10094,0
2014-07-09,641.1,662,617,632.05,12380,0
2014-07-10,620,665.25,620,656.97,17511,0
2014-07-11,659.99,710,659.99,710,12710,0
2014-07-14,722.98,763.48,722.98,737.12,26494,0
2014-07-15,749.99,760,740,743.21,13825,0
2014-07-16,743.99,745.55,715.03,727.02,16163,0
2014-07-17,726.98,728,700,700,6953,0
2014-07-18,703.44,744,703.44,744,7103,0
2014-07-21,746.17,766,731,747.05,18550,0
2014-07-22,784,790,665.76,688.65,23803,0
2014-07-23,700,708.12,680,700,18586,0
2014-07-24,686.06,716.32,671.34,716.29,8179,0
2014-07-25,695,700.02,690,698.55,4508,0
2014-07-28,707.86,707.86,675,675.01,3513,0
2014-07-29,690,694.97,677.01,690,4454,0
2014-07-30,700,700,676,699.7,7370,0
2014-07-31,676,676,613.02,613.02,17324,0
2014-08-01,610,610,500.05,580,25035,0
2014-08-04,560,565,485.01,548.24,47472,0
2014-08-05,527,572.98,527,572.98,20777,0
2014-08-06,565.65,605,565.65,598.05,6895,0
2014-08-07,604.5,605,592.45,598.36,4691,0
2014-08-08,603.36,604.99,594,604.99,2248,0
2014-08-11,593,600,593,600,885,0
2014-08-12,563.48,580,557,560.01,3940,0
2014-08-13,550.03,559.13,535.1,540,13009,0
2014-08-14,550,550,530,542.48,8370,0
2014-08-15,554.41,571.28,546.06,571.28,5991,0
2014-08-18,552.24,579.88,552.24,579.88,6440,0
2014-08-19,575.32,585,559.01,569.85,6696,0
2014-08-20,563.49,593.5,563.49,593.5,19954,0
2014-08-21,580.5,608,567.25,598.65,17897,0
2014-08-22,598.15,630,597.5,620,24750,0
2014-08-25,640,660.18,632.42,659,16156,0
2014-08-26,675,705.5,675,701,21396,0
2014-08-27,709.99,710,691.53,705,7377,0
2014-08-28,709.39,727.16,706,720.15,5695,0
2014-08-29,722.84,744.97,722.76,744.43,10749,0
2014-09-02,741.12,763.75,741.12,763.75,11035,0
2014-09-03,767,767.11,713.33,727.25,14433,0
2014-09-04,750,750,721.7,729.1,10771,0
2014-09-05,720,744,713.36,732.99,10303,0
2014-09-08,725,726,704.96,710.95,11547,0
2014-09-09,710.97,710.97,700,702.1,10209,0
2014-09-10,701,703,700,701.11,24299,0
2014-09-11,700,703,700,702.15,10832,0
2014-09-12,702.22,703.06,695,695.07,12411,0
2014-09-15,690,695.01,675,682.3,6921,0
2014-09-16,682.01,682.32,682.01,682.32,1053,0
2014-09-17,675,705,675,695,6566,0
2014-09-18,694.75,705.44,694.75,703,7766,0
2014-09-19,702.28,726.48,702.28,720.65,16322,0
2014-09-22,702,743,702,722.01,7597,0
2014-09-23,719.05,748.12,710,710,6956,0
2014-09-24,724.88,724.88,724.88,724.88,1385,0
2014-09-25,720,720,697,697,4709,0
2014-09-26,698.02,704.56,698.02,700,5121,0
2014-09-29,700,731.01,700,706.88,8888,0
2014-09-30,706.47,710,675.01,675.01,8457,0
2014-10-01,683.76,699.74,660,676,15310,0
2014-10-02,676.06,694.49,669.5,680.25,5086,0
2014-10-03,687,699.92,687,699.92,1994,0
2014-10-06,670.62,700,670.62,694.51,3893,0
2014-10-07,677.12,694.93,675,675.25,3751,0
2014-10-08,675,684.48,670,679.82,3415,0
2014-10-09,679.78,679.78,645,654.5,11602,0
2014-10-10,628,663.43,628,646.06,9954,0
2014-10-13,662.73,662.73,600,625,17799,0
2014-10-14,629.99,641.93,625,631.51,4962,0
2014-10-15,605.51,651.94,600.01,644,6965,0
2014-10-16,631,664.9,625.51,664.9,6057,0
2014-10-17,667.09,710.89,660.01,665.01,4539,0
2014-10-20,690.99,690.99,690.99,690.99,850,0
2014-10-21,698.45,699,600,635,55121,0
2014-10-22,601.1,621.21,575,575.01,31410,0
2014-10-23,575,594.49,550,564.99,26393,0
2014-10-24,552.99,564.99,549.39,553,12013,0
2014-10-27,550,555,543,550,17491,0
2014-10-28,566.59,569.01,550,569.01,5826,0
2014-10-29,574,582.15,533.56,544.5,19013,0
2014-10-30,537.65,574.99,534.97,574.99,10554,0
2014-10-31,572.5,580,540,540,7199,0
2014-11-03,541.1,542.18,520,538.01,11316,0
2014-11-04,500,510,488.05,510,18426,0
2014-11-05,507.5,507.5,493,501.22,9919,0
2014-11-06,500,512,500,512,2995,0
2014-11-07,512,523.99,504.94,523.99,3404,0
2014-11-10,523.43,540,521,536.99,3347,0
2014-11-11,535.35,582.42,514.84,582.42,14196,0
2014-11-12,580.05,580.05,512.2,526,22927,0
2014-11-13,520.05,532.99,479.52,491.84,14667,0
2014-11-14,451,481,436.03,481,23779,0
2014-11-17,480,498.95,480,490.5,4124,0
2014-11-18,491.05,504,491.02,491.02,6173,0
2014-11-19,493,494,467.16,474,20620,0
2014-11-20,469.73,492.64,469.73,480,3186,0
2014-11-21,493,526.95,493,505,12788,0
2014-11-24,513.05,540,513,534.99,12270,0
2014-11-25,535.99,550,530,549,12431,0
2014-11-26,543.05,555,543.05,554.5,4678,0
2014-11-28,537.82,537.82,495,495,1310,0
2014-12-01,502.51,506,491.95,494,11090,0
2014-12-02,484.99,506,478.8,506,7614,0
2014-12-03,503.01,503.01,485.53,490.05,2655,0
2014-12-04,490.1,499.99,486,499.99,3910,0
2014-12-05,486.53,495.54,456.95,495.01,11118,0
2014-12-08,485.07,485.07,456.05,456.05,8240,0
2014-12-09,442,456.98,426.51,451,19153,0
2014-12-10,440,446,429.52,440.92,10975,0
2014-12-11,442,460,437.03,448.11,19359,0
2014-12-12,438.52,452,438,451,6338,0
2014-12-15,451,451,430.4,442,8663,0
2014-12-16,431,450,431,436.65,7255,0
2014-12-17,442.45,483.99,433,471.75,15980,0
2014-12-18,451.59,465.74,440.11,465.74,15303,0
2014-12-19,451.93,485.06,451.93,465.3,24491,0
2014-12-22,435,435,311,356.5,80699,0
2014-12-23,340.5,347.63,325.01,339.99,29020,0
2014-12-24,331.01,340.65,329.5,335.99,13464,0
2014-12-26,334.01,336.25,327.17,336,5544,0
2014-12-29,335,353.74,329.99,334.05,14016,0
2014-12-30,366,366,337,340,6414,0
2014-12-31,340,340,298,310.12,19450,0
2015-01-02,308,348.59,308,327.18,11501,0
2015-01-05,330.02,346.27,325.01,340.87,7710,0
2015-01-06,337.5,337.5,310.22,328,29845,0
2015-01-07,326.26,334.99,326.26,330.01,6205,0
2015-01-08,330,342.85,310.25,342.85,6943,0
2015-01-09,324.65,333.15,312.26,312.26,23306,0
2015-01-12,304,321.81,302.04,321.81,15659,0
2015-01-13,308,309,213.31,214.28,111756,0
2015-01-14,207.89,230.37,148,205.32,76370,0
2015-01-15,197,239.89,180.94,231.35,28267,0
2015-01-16,221.78,308.13,214.5,300.01,36744,0
2015-01-20,287.24,293.01,264.73,269.68,10784,0
2015-01-21,278.5,285.02,266.93,269.99,5761,0
2015-01-22,264.93,264.93,240,240.11,4355,0
2015-01-23,236.01,236.01,210.5,223.81,20133,0
2015-01-26,250,250,229.95,239.68,16704,0
2015-01-27,230.05,230.05,220,220.4,11075,0
2015-01-28,214.6,214.6,190.75,190.75,11357,0
2015-01-29,200,200,172.01,172.01,45935,0
2015-01-30,150,164,117.38,160,95456,0
2015-02-02,160,161.73,155,156.33,7018,0
2015-02-03,171.54,175,156.31,168.45,19176,0
2015-02-04,165.63,175.99,163.38,170.4,4799,0
2015-02-05,184.99,187,180.08,185,4478,0
2015-02-06,185,195.29,185,195.29,7861,0
2015-02-09,197,200,179,183.51,27105,0
2015-02-10,180,180,171.46,177,12080,0
2015-02-11,171.35,182.03,171.35,173.63,3129,0
2015-02-12,179.9,181.75,176,181.75,2760,0
2015-02-13,180.05,180.5,173.53,173.53,2474,0
2015-02-17,179,187.25,179,187.25,2413,0
2015-02-18,187,195.85,185.2,195.85,3721,0
2015-02-19,190.04,205.1,190,199.5,6705,0
2015-02-20,202.58,203,196.64,203,2132,0
2015-02-23,205.11,215,204.32,215,5404,0
2015-02-24,215,215,208,211.99,2832,0
2015-02-25,209.33,210.3,205.5,208,4029,0
2015-02-26,195.04,203.94,180.3,188.3,32483,0
2015-02-27,191.99,191.99,177.05,177.05,18465,0
2015-03-02,184.55,197,184.55,193,13600,0
2015-03-03,194.12,203,189.88,203,11900,0
2015-03-04,200.15,210,199.98,203.65,8500,0
2015-03-05,204.98,204.99,203.36,203.36,1400,0
2015-03-06,194.74,195.25,194.11,195.25,1200,0
2015-03-09,195,206.5,189.98,206.5,20000,0
2015-03-10,204.5,210,200,202,15400,0
2015-03-11,204.32,208,198.96,203,5100,0
2015-03-12,208.22,259.79,207.7,254.04,28100,0
2015-03-13,253,253,229.73,236.43,15500,0
2015-03-16,231.8,231.8,226,226,1100,0
2015-03-17,222,222,210.07,210.07,1900,0
2015-03-18,201.45,212,195,212,8800,0
2015-03-19,210.9,210.9,203,204.22,7400,0
2015-03-20,200.05,208,199,206,4000,0
2015-03-23,200,203,200,202.5,4000,0
2015-03-24,196,199,195,199,2400,0
2015-03-25,198.98,199,192.06,193.55,8300,0
2015-03-26,195,199.05,192.07,192.08,6900,0
2015-03-27,191.73,195,190,191,4000,0
2015-03-30,191,192,187,187.05,17200,0
2015-03-31,188.95,189,182.61,185.13,10000,0
2015-04-01,194.98,209.78,193.01,202.97,33400,0
2015-04-02,205.42,213,200.42,212,36300,0
2015-04-06,212,249.61,212,232.33,11700,0
2015-04-07,237,265.04,237,259.95,29712,0
2015-04-08,255.85,262,243.95,255.04,21600,0
2015-04-09,245.57,249.69,241.5,247,4134,0
2015-04-10,247,247,233.81,239,11700,0
2015-04-13,240.02,240.02,225.05,233.75,18200,0
2015-04-14,226.01,228,221.82,228,3700,0
2015-04-15,228.65,236.31,228,236.31,6150,0
2015-04-16,231.11,235.87,230,232.98,8642,0
2015-04-17,233.27,233.27,222.04,222.04,10000,0
2015-04-20,225.02,231.95,224.94,231.95,4052,0
2015-04-21,225.01,235.42,225.01,227.4,16311,0
2015-04-22,226.99,226.99,215.59,223.83,14033,0
2015-04-23,213.77,222.52,213.77,221.28,6300,0
2015-04-24,222.05,222.05,212.75,217.99,16600,0
2015-04-27,215.79,215.85,211,215.85,9500,0
2015-04-28,211.89,217.42,208.47,216.79,5600,0
2015-04-29,215.69,235,215,231.55,11600,0
2015-04-30,236.82,236.82,218.08,224,6700,0
2015-05-01,230.41,230.41,225.01,225.01,2700,0
2015-05-04,218.32,226.07,206.07,216.5,16400,0
2015-05-05,217.01,225,217.01,220,25000,0
2015-05-06,215,220,215,216.57,11523,0
2015-05-07,216.84,227.89,215.17,227.35,5021,0
2015-05-08,232.65,232.65,191.19,204.65,11000,0
2015-05-11,197.28,205,191.11,197.85,18800,0
2015-05-12,194.64,194.64,190,192,3161,0
2015-05-13,189.25,189.25,181,181.85,11000,0
2015-05-14,178.75,186,177,182.6,6100,0
2015-05-15,183.28,183.28,176.28,177.02,1992,0
2015-05-18,175.71,177,173.99,173.99,2203,0
2015-05-19,169.05,183.85,169.05,183.85,4600,0
2015-05-20,177.52,185.5,177.52,182,3500,0
2015-05-21,179.88,188.25,176.8,185,5800,0
2015-05-22,185,188.55,183.04,188.24,3100,0
2015-05-26,174.79,177.72,169.01,169.01,5042,0
2015-05-27,170,173.9,157,173.35,20600,0
2015-05-28,171.51,175.48,170.7,173.06,13097,0
2015-05-29,173.08,173.08,161.01,170.39,22100,0
2015-06-01,162.33,170,162.33,167,16100,0
2015-06-02,162.79,168.2,162.57,168.2,6595,0
2015-06-03,163.59,169.88,161,163.84,8000,0
2015-06-04,158.32,162.66,158.28,162.66,8000,0
2015-06-05,163,174.02,163,171.29,9600,0
2015-06-08,167,167,159.5,162,78300,0
2015-06-09,162.11,165.37,159.66,161,11811,0
2015-06-10,160.51,164.4,160.51,162.89,38831,0
2015-06-11,163.08,167.88,162,167,21472,0
2015-06-12,165.59,165.59,159.86,165.14,3300,0
2015-06-15,161.6,163.99,157.01,157.02,7100,0
2015-06-16,157,161.6,150.17,152.81,10400,0
2015-06-17,153,159.67,149.79,151.35,3000,0
2015-06-18,150.45,153.27,147.79,153.27,3300,0
2015-06-19,151.15,158.69,151,158.69,9300,0
2015-06-22,154.76,159.99,154.12,157.88,2700,0
2015-06-23,157.7,157.76,155,155.03,3266,0
2015-06-24,155,155,145,145.27,8800,0
2015-06-25,148,148,140,140.5,5100,0
2015-06-26,141.45,147.8,141,146,43700,0
2015-06-29,142.82,147.97,142.76,146,6200,0
2015-06-30,145.31,146.75,144.29,144.29,8697,0
2015-07-01,145.11,146.3,143.85,143.85,3900,0
2015-07-02,145.37,145.37,140.5,140.5,1300,0
2015-07-06,139.98,144.55,139.98,140.05,1800,0
2015-07-07,141.05,142.4,138.05,140.75,5400,0
2015-07-08,140.5,140.99,133.62,133.63,3100,0
2015-07-09,132.95,134.15,129,131.01,8900,0
2015-07-10,134,137.99,134,137.99,1600,0
2015-07-13,137.99,144.75,135.66,144.74,2400,0
2015-07-14,143.8,153.24,143,146.47,9836,0
2015-07-15,148.06,154.44,142.48,147.05,8608,0
2015-07-16,148.2,153.05,146.99,147.1,5000,0
2015-07-17,147.5,151.89,143,146.61,8500,0
2015-07-20,142.8,148.85,135.95,137.25,8900,0
2015-07-21,137.01,138.75,134.75,135.27,8600,0
2015-07-22,135.98,141.22,133.95,133.95,3400,0
2015-07-23,136.11,143,134.3,139.13,5400,0
2015-07-24,138.48,142.83,137.99,138.02,4400,0
2015-07-27,137.01,138.99,132.5,133.1,4900,0
2015-07-28,136.01,136.01,135,135,1000,0
2015-07-29,136.54,140.4,136.54,137,3800,0
2015-07-30,137.01,137.15,132,132,3100,0
2015-07-31,133.41,135,131.88,132.57,6200,0
2015-08-03,134,134,127,130.45,6008,0
2015-08-04,129.99,133.01,129.99,130.05,3500,0
2015-08-05,129.7,134,129.42,133.75,3800,0
2015-08-06,131.54,131.54,127.5,130.12,3806,0
2015-08-07,132.75,132.86,128,132.86,1200,0
2015-08-10,130.49,135,95.88,113.98,24200,0
2015-08-11,112.95,120,100.52,105.47,5354,0
2015-08-12,100,103.55,100,100.01,83500,0
2015-08-13,99,101,96,96.88,5200,0
2015-08-14,97.33,97.33,91.23,93,1500,0
2015-08-17,91.23,92.57,78.79,79.75,70100,0
2015-08-18,79.7,79.7,56,60.01,55600,0
2015-08-19,60,60.55,42.12,43.01,87100,0
2015-08-20,41.55,48,36.54,37.7,42800,0
2015-08-21,36.5,36.63,31.75,34.4,37300,0
2015-08-24,30.55,34.04,30.35,32.8,28345,0
2015-08-25,34.5,35.38,29.85,30.02,14300,0
2015-08-26,32.35,34.3,29.6,33.4,37300,0
2015-08-27,33.99,38.02,33.4,37.8,19400,0
2015-08-28,37.09,37.4,34.8,35.7,13300,0
2015-08-31,36,40.2,34.51,38.49,14700,0
2015-09-01,38.45,42.5,38.03,39.53,21500,0
2015-09-02,39.82,43.09,37.5,39,16300,0
2015-09-03,38.17,40.35,34.6,35.57,12600,0
2015-09-04,35,35,31.75,32.6,9500,0
2015-09-08,32.6,33,30,30.25,13200,0
2015-09-09,30.96,30.96,26.4,27.22,27100,0
2015-09-10,27.63,27.63,22.12,25,74580,0
2015-09-11,24.51,30.5,24.32,28.8,23400,0
2015-09-14,28.55,28.55,24.8,26.03,17800,0
2015-09-15,25.55,30.01,25.55,27.61,18200,0
2015-09-16,26.55,27.23,24.98,26.64,9500,0
2015-09-17,26.64,29.12,26.55,27.21,7977,0
2015-09-18,26.71,27.29,25.48,25.84,17100,0
2015-09-21,25.37,28.7,24.19,24.65,14000,0
2015-09-22,24.72,25.73,23.91,25.06,9800,0
2015-09-23,25.11,25.55,23.4,23.8,17100,0
2015-09-24,23.38,24.46,22.39,24.4,11554,0
2015-09-25,24.16,25.38,24.16,24.63,10600,0
2015-09-28,24.04,24.42,23.32,24.05,6680,0
2015-09-29,24.65,24.65,23.4,23.55,6500,0
2015-09-30,24,24,22.8,23.95,10800,0
2015-10-01,23.26,23.6,22.31,23.3,8600,0
2015-10-02,23.34,23.37,22.24,22.98,10300,0
2015-10-05,23.46,25,22.54,24.93,9290,0
2015-10-06,24.8,26.6,24.8,25.5,11200,0
2015-10-07,26.05,28.6,25.99,28,19200,0
2015-10-08,28.05,29.4,27.05,29.4,10300,0
2015-10-09,29.75,34.1,28.97,32.34,25600,0
2015-10-12,33,42.65,32.01,38,66210,0
2015-10-13,37.5,37.5,30.05,31.6,37100,0
2015-10-14,31.6,31.71,28,29.61,21200,0
2015-10-15,31.45,33.89,30.18,33.35,12800,0
2015-10-16,33.14,33.14,29.71,29.8,18000,0
2015-10-19,31.45,31.55,29.01,29.36,12700,0
2015-10-20,29,29.594,28.3,28.4,6384,0
2015-10-21,27.95,28.33,26.73,26.73,5800,0
2015-10-22,27.75,28.74,26.64,27.55,7600,0
2015-10-23,28.74,28.79,25.95,26.7,10000,0
2015-10-26,26.51,27.13,25.14,25.2,4200,0
2015-10-27,25.3,25.93,24,25.21,14500,0
2015-10-28,24.85,27.09,24.5,25.5,14200,0
2015-10-29,25,26.63,23.5,23.77,11700,0
2015-10-30,23.37,24.6,23.37,24.6,11400,0
2015-11-02,24.15,26.74,24.15,26.65,16811,0
2015-11-03,26.15,36.88,25.91,33.8,59800,0
2015-11-04,34.16,36.53,27,27.5,67754,0
2015-11-05,27.98,30.1,26.61,26.61,19300,0
2015-11-06,26.5,34.63,26,26,81300,0
2015-11-09,26.77,27.47,23.07,23.85,49901,0
2015-11-10,23.91,24.11,20.76,21.02,31200,0
2015-11-11,21.52,23.29,20.75,20.75,32700,0
2015-11-12,20.53,20.82,19.11,19.17,14400,0
2015-11-13,19.38,19.38,17.5,17.5,20700,0
2015-11-16,17.5,17.5,15.51,15.58,21700,0
2015-11-17,15.36,15.69,12.53,12.59,33800,0
2015-11-18,12.56,14.89,12.24,13.21,38600,0
2015-11-19,12.95,14.33,12.95,13.15,21100,0
2015-11-20,13.44,13.5,11.98,12,51800,0
2015-11-23,12,13.72,12,13.35,21700,0
2015-11-24,13.02,15.4,13,14.12,36500,0
2015-11-25,14.19,15.62,14.01,14.61,21200,0
2015-11-27,14.46,16.63,14.46,16.61,14100,0
2015-11-30,16.8,18.49,16.66,16.96,22900,0
2015-12-01,17.63,17.63,16,16.5,35586,0
2015-12-02,16.61,16.81,14.8,14.92,63653,0
2015-12-03,15.14,16.72,14.5,16.05,52253,0
2015-12-04,15.7,16.88,14.53,14.65,23000,0
2015-12-07,14.7,14.7,12.45,13.88,70400,0
2015-12-08,14.2,14.2,12.91,13.01,21090,0
2015-12-09,12.8,13.41,12.25,12.63,29700,0
2015-12-10,12.75,13.1,12,12.5,163200,0
2015-12-11,12.25,12.84,12.25,12.4,15200,0
2015-12-14,12.22,12.41,10.37,11.34,206863,0
2015-12-15,11.2,14.62,11.2,13.6,69800,0
2015-12-16,13.89,15.3,13.03,14.27,82500,0
2015-12-17,14.39,14.85,13.8,13.96,55800,0
2015-12-18,13.46,15.42,13.46,14.59,69800,0
2015-12-21,15.09,16,14.94,15.35,62400,0
2015-12-22,15.51,16.96,15.51,16.56,102770,0
2015-12-23,16.93,19.53,16.43,19.06,81200,0
2015-12-24,19.25,20.48,18.39,20.3,42091,0
2015-12-28,20.01,20.27,17.23,18.01,65763,0
2015-12-29,18.18,19.96,17.62,19.44,67441,0
2015-12-30,19.33,19.61,17.42,17.55,58601,0
2015-12-31,17.26,17.41,16.8,17.16,30833,0
2016-01-04,16.44,20.04,16.4101,20.01,51174,0
2016-01-05,20,22.26,19.51,19.92,47436,0
2016-01-06,19.7,20.88,18.885,19.97,51004,0
2016-01-07,19.43,19.44,15.14,15.48,94497,0
2016-01-08,15.96,17.25,14.63,15.6896,62663,0
2016-01-11,15.5,17,14.86,16.82,72686,0
2016-01-12,16.65,17.75,15.92,16.47,28036,0
2016-01-13,16.52,16.9,14.95,15.04,24028,0
2016-01-14,14.8799,17.25,14.7,16.98,26306,0
2016-01-15,16.5,17.24,15.43,17.07,57580,0
2016-01-19,17.4,17.51,16.37,17.01,35200,0
2016-01-20,17.2,17.2,14.74,16.38,33949,0
2016-01-21,16.4,16.5099,14.84,15.44,34993,0
2016-01-22,15.94,18.84,15.62,17.38,100434,0
2016-01-25,17.31,17.31,15.26,16.65,169264,0
2016-01-26,16.68,18.24,16.62,16.95,142734,0
2016-01-27,16.9573,17.3989,15.2,16.35,76349,0
2016-01-28,16.2,17.315,15.63,15.65,44697,0
2016-01-29,15.76,16.1,15.35,15.45,22743,0
2016-02-01,14.95,15.7,14.69,15.25,42946,0
2016-02-02,15.48,15.48,14.66,14.97,18689,0
2016-02-03,15.18,15.68,14.9,15.68,33375,0
2016-02-04,15.59,17.29,15.59,16.99,7807,0
2016-02-05,17.46,17.91,15.95,16.03,17677,0
2016-02-08,15.67,15.67,14.54,15,28354,0
2016-02-09,15.22,15.32,14.52,14.69,30021,0
2016-02-10,14.53,15.35,14.51,15.19,33854,0
2016-02-11,14.8,15.69,14.79,15.05,27797,0
2016-02-12,14.945,15.76,14.94,15.73,7953,0
2016-02-16,15.55,17.4,15.24,16.95,39884,0
2016-02-17,16.81,18.93,16.81,18.43,25818,0
2016-02-18,17.89,19.34,17.08,17.6,52618,0
2016-02-19,18.15,19,17.35,18.95,13232,0
2016-02-22,18.71,19.84,18.71,19.3,10890,0
2016-02-23,19.11,19.8,18.005,18.36,91628,0
2016-02-24,17.88,18.8,16.94,17.95,19873,0
2016-02-25,17.47,18.3,17.1,17.64,7074,0
2016-02-26,17.25,18.01,17.25,18.01,1246,0
2016-02-29,17.37,17.5475,17,17,1650,0
2016-03-01,17.03,17.82,16.02,17.3,7690,0
2016-03-02,17,17.26,16.8,17.14,5605,0
2016-03-03,17.02,17.4,16.77,16.89,2994,0
2016-03-04,16.46,17,15.25,15.75,38584,0
2016-03-07,15.75,15.75,14.01,14.21,30315,0
2016-03-08,13.8,14.04,12.69,13.32,16940,0
2016-03-09,13.03,13.525,13.0001,13.2,11096,0
2016-03-10,13.3,13.35,12.8105,13.03,39072,0
2016-03-11,13.1827,13.25,12.93,13.15,14571,0
2016-03-14,13,13.65,13,13.4,18755,0
2016-03-15,13.302,13.71,13.14,13.33,12114,0
2016-03-16,13.0001,13.44,13.0001,13.37,16407,0
2016-03-17,13.41,14.29,13.4099,13.75,13947,0
2016-03-18,13.94,14.5,13.42,14.25,49821,0
2016-03-21,14.35,14.4,13.953,14.09,12268,0
2016-03-22,13.95,14.15,13.52,13.98,16879,0
2016-03-23,14,14,13.64,13.64,9503,0
2016-03-24,13.25,13.3799,12.75,12.9,14836,0
2016-03-28,12.9,12.915,11.7,12.03,25389,0
2016-03-29,12.1,12.22,11.4,11.77,54631,0
2016-03-30,12,12.05,11.64,11.86,28490,0
2016-03-31,11.9,11.99,11.46,11.8,34176,0
2016-04-01,11.8,13.09,11.8,12.76,16097,0
2016-04-04,13.13,15.2,13.01,14.28,20227,0
2016-04-05,14.26,14.4,12.8401,14.15,58088,0
2016-04-06,14.45,16.91,14.2501,16.59,21145,0
2016-04-07,16.5,17.15,16.03,16.14,15613,0
2016-04-08,16.68,18.43,16.25,18.02,22484,0
2016-04-11,18.42,21.98,18.4,20.12,51389,0
2016-04-12,20.55,20.55,18.12,20.23,31856,0
2016-04-13,20.01,20.4657,18.9401,19.37,23324,0
2016-04-14,19.76,20.33,19.41,19.865,19469,0
2016-04-15,19.7,20.59,19.42,19.89,27749,0
2016-04-18,19.52,22.805,19.51,21.86,51583,0
2016-04-19,22,22.65,20.21,20.4,52398,0
2016-04-20,20.5,20.5,18.07,18.28,16104,0
2016-04-21,18.35,18.35,16.6,16.68,21905,0
2016-04-22,16.59,17.12,15.7901,16.01,17383,0
2016-04-25,16.49,16.5373,15.06,15.53,23529,0
2016-04-26,15.98,15.98,14.76,15.24,26771,0
2016-04-27,15.07,15.89,15.01,15.21,11562,0
2016-04-28,15.38,15.66,14.73,15.04,3295,0
2016-04-29,15.1385,16.9289,15.01,16.75,21482,0
2016-05-02,16.75,16.75,15.01,15.36,10911,0
2016-05-03,15.49,15.99,13.2101,15.28,29630,0
2016-05-04,15,15.14,13.82,13.85,23027,0
2016-05-05,13.94,15.7,12.66,12.83,32566,0
2016-05-06,12.45,13.5899,12.2501,12.65,16969,0
2016-05-09,11.4,19.52,11.4,17.51,130768,0
2016-05-10,17.2,18,13.56,13.66,45844,0
2016-05-11,13.57,14.482,12.62,12.83,36593,0
2016-05-12,13,13.3799,12.06,12.2,17715,0
2016-05-13,12.21,13.8985,12.21,12.51,30229,0
2016-05-16,13,14.49,12.82,13.1,34570,0
2016-05-17,13.23,14.26,12.33,12.58,37068,0
2016-05-18,12.79,13.72,12.53,12.54,26725,0
2016-05-19,12.66,13.1,12.38,12.56,25278,0
2016-05-20,12.7,13.5569,12.5501,13.32,29993,0
2016-05-23,13.07,14.6999,12.93,13.81,31300,0
2016-05-24,14.0999,14.4999,13.799,14.02,22646,0
2016-05-25,14.6699,16.9399,14.32,16.07,26050,0
2016-05-26,16.204,17.73,16.2,16.97,19653,0
2016-05-27,17.04,18.25,17.04,18.08,26584,0
2016-05-31,18.4,19.08,17.43,19.08,31299,0
2016-06-01,18.73,20.39,18.17,19.5,26609,0
2016-06-02,19.76,21.87,18.88,21.32,27494,0
2016-06-03,21.8,22.74,21.5,22.36,26921,0
2016-06-06,22.93,29.16,22.85,24.37,145231,0
2016-06-07,25.7,26.3699,21.12,22.36,98366,0
2016-06-08,22.27,24,21.6,22.28,57690,0
2016-06-09,21.98,22.1,20.5,20.66,13965,0
2016-06-10,20.26,20.4283,18.93,18.93,27418,0
2016-06-13,18.77,18.77,16.5,16.63,30596,0
2016-06-14,16.58,18,16.12,16.8399,13186,0
2016-06-15,16.84,16.92,16.22,16.92,18060,0
2016-06-16,16.25,16.7167,16.2,16.56,5678,0
2016-06-17,16.98,19.92,16.65,17.95,75951,0
2016-06-20,18.66,19.28,17.61,17.61,21700,0
2016-06-21,17.62,17.9999,16.99,17,14975,0
2016-06-22,17.26,17.845,15.81,16.03,38448,0
2016-06-23,16.29,16.94,16.2,16.25,30360,0
2016-06-24,15.77,16.2,14.98,14.98,104149,0
2016-06-27,14.85,14.9899,13.2601,13.5,40619,0
2016-06-28,13.72,15,13.28,14,40813,0
2016-06-29,14.41,16.48,14.41,14.55,19144,0
2016-06-30,14.55,14.8692,14,14.57,14945,0
2016-07-01,14.6,15.29,14.6,14.792,9220,0
2016-07-05,14.74,14.76,12.67,13.85,43901,0
2016-07-06,13.68,14.17,13.01,13.71,8761,0
2016-07-07,13.7,14.4687,13.21,13.5,23455,0
2016-07-08,13.97,14,13.34,13.43,16365,0
2016-07-11,13.73,14.3,13.6,13.97,21332,0
2016-07-12,14.47,14.97,13.65,13.84,29541,0
2016-07-13,14.02,14.71,13.53,13.91,31105,0
2016-07-14,13.97,14.22,13.35,13.53,28880,0
2016-07-15,13.8,14.87,13.39,13.7,23844,0
2016-07-18,13.76,14.45,13.35,13.5,27976,0
2016-07-19,13.51,13.9499,12.93,12.94,31924,0
2016-07-20,13.06,13.9713,12.8,13.77,36591,0
2016-07-21,13.99,14.988,13.7701,14.3,21347,0
2016-07-22,14.73,15.539,14.34,15.2699,35425,0
2016-07-25,15.17,15.5499,13.62,13.83,33255,0
2016-07-26,14.07,14.34,13.3,13.41,24834,0
2016-07-27,13.5,13.83,13.03,13.03,17061,0
2016-07-28,13.32,13.5699,13,13.08,12602,0
2016-07-29,12.99,13.325,12.78,12.86,17993,0
2016-08-01,12.96,13.24,12.54,12.55,22743,0
2016-08-02,12.81,13.18,12.52,12.84,13958,0
2016-08-03,12.7501,13.34,12.61,12.65,17173,0
2016-08-04,12.8675,13.1,12.5108,12.77,13715,0
2016-08-05,12.9,13.23,12.8001,13.11,20085,0
2016-08-08,14.5,14.5,13.3001,13.595,26977,0
2016-08-09,13.51,13.93,13.06,13.28,17107,0
2016-08-10,13.3879,14.07,12.84,12.84,25320,0
2016-08-11,13.1562,13.46,13,13.11,10720,0
2016-08-12,13.15,13.7999,13.001,13.3,8855,0
2016-08-15,13.49,13.75,12.91,13.676,9582,0
2016-08-16,13.52,13.89,13.4827,13.71,5695,0
2016-08-17,13.91,14.345,13.43,13.62,7588,0
2016-08-18,13.72,14.39,13.54,14.06,14010,0
2016-08-19,14.05,14.17,13.83,14.14,12563,0
2016-08-22,14.25,14.25,13.49,13.54,14321,0
2016-08-23,13.71,13.71,13.59,13.5904,1022,0
2016-08-24,13.54,13.6545,13.05,13.3,7048,0
2016-08-25,13.195,13.2,12.66,12.72,4258,0
2016-08-26,12.76,13.2899,12.52,12.8,24396,0
2016-08-29,12.72,13.15,12.66,13.15,3244,0
2016-08-30,13.11,13.5799,13.01,13.52,6634,0
2016-08-31,13.5001,14.2999,13.45,14.13,11268,0
2016-09-01,14.055,14.89,13.98,14.45,14497,0
2016-09-02,14.45,14.46,13.47,13.47,14937,0
2016-09-06,13.74,14,13.04,13.16,8749,0
2016-09-07,13.42,13.61,12.91,13.22,6787,0
2016-09-08,13.3095,13.58,13.1,13.1,2055,0
2016-09-09,13.41,13.92,13.093,13.5,6970,0
2016-09-12,13.73,14.3223,13.69,13.79,12962,0
2016-09-13,13.78,14.25,13.71,13.71,7358,0
2016-09-14,13.8465,14.23,13.53,13.98,4908,0
2016-09-15,13.91,14.36,13.76,13.82,11552,0
2016-09-16,13.94,14.23,13.5801,13.9,5651,0
2016-09-19,14.01,15.5,14.01,14.46,15855,0
2016-09-20,14.79,14.98,14.65,14.77,10793,0
2016-09-21,14.69,16.6299,14.69,16.4,24337,0
2016-09-22,16.6,17.23,16.27,17.1,11336,0
2016-09-23,16.83,16.93,16.51,16.6,10757,0
2016-09-26,16.61,17.06,15.02,15.45,19844,0
2016-09-27,15.44,16.28,15,16.23,10331,0
2016-09-28,16.26,16.86,16.26,16.78,5481,0
2016-09-29,16.73,17.076,16.25,16.8,7656,0
2016-09-30,16.53,19.2499,16.26,18.5,34719,0
2016-10-03,18.07,24.44,17.6603,21.95,26746,0
2016-10-04,22.51,22.51,20.11,21.18,19513,0
2016-10-05,21.1412,22.34,20.8101,21.26,9120,0
2016-10-06,20.77,22.76,20.213,22.25,13524,0
2016-10-07,22.61,26.56,22.61,25.0413,63044,0
2016-10-10,25.03,28.162,24.988,28.04,42886,0
2016-10-11,28.5,33.9499,28.0022,33.65,57266,0
2016-10-12,33.69,49.39,33.69,49,197478,0
2016-10-13,55,59.5012,39.37,41.2,300450,0
2016-10-14,39.74,41.81,31.21,35,158691,0
2016-10-17,34,38,32.2,33.45,66916,0
2016-10-18,33.4,41.9,33.3,37.95,87569,0
2016-10-19,37.85,40.8,33.75,34.25,40244,0
2016-10-20,33.95,36.8,33.95,36.65,17565,0
2016-10-21,36.45,39.45,35.95,38.55,22111,0
2016-10-24,38,39.175,36.5,37.55,19168,0
2016-10-25,37.95,37.95,32.4501,32.85,29295,0
2016-10-26,32.9,34.2793,32.1,32.95,27037,0
2016-10-27,32.901,33,31.7,32.5,16943,0
2016-10-28,32.05,33.3,32.05,32.875,14358,0
2016-10-31,32.55,35,31.982,34.15,15340,0
2016-11-01,34.7,36.0863,34,35.05,9844,0
2016-11-02,35.15,35.5,34.1,35.5,7345,0
2016-11-03,35.5,37.365,35.5,35.95,4697,0
2016-11-04,36.05,37,35.18,36.7,5979,0
2016-11-07,36.7,36.9457,35.025,35.1,7380,0
2016-11-08,34.85,34.9,33.2046,34.15,11130,0
2016-11-09,34.15,37.7499,34.15,36.5,1814,0
2016-11-10,37.2,37.2,36.0595,36.6,2690,0
2016-11-11,36.5,37.9,36.25,36.6,8463,0
2016-11-14,36.6,36.6,29.9,33,21391,0
2016-11-15,32.9,34,32,32.5,15892,0
2016-11-16,32.1,32.1,30.15,30.25,11017,0
2016-11-17,29.95,30.15,26.975,28.6,13726,0
2016-11-18,28.85,29.3565,27.3,28.2,14018,0
2016-11-21,28.95,28.95,27.5,27.6,8146,0
2016-11-22,27.7,28.75,27,28.5,19698,0
2016-11-23,28.25,29.3514,28.05,29,5004,0
2016-11-25,28.55,29.25,28.55,28.9,2422,0
2016-11-28,28.9,30.2694,28.9,29.95,10194,0
2016-11-29,29.7,29.7,28.9,28.9,6210,0
2016-11-30,29.35,29.5989,28.1,28.85,4551,0
2016-12-01,28.65,29.15,27.6,27.6,8779,0
2016-12-02,27.7,28.35,27.7,28,4854,0
2016-12-05,28,29.7,27.9747,29,3781,0
2016-12-06,29.3,33.2,27.9618,33,13139,0
2016-12-07,32.9,37.1,32.9,37.05,12434,0
2016-12-08,37,42,36,41.55,57432,0
2016-12-09,42.1,44,40.325,42.5,23520,0
2016-12-12,42.05,43.175,40.2136,42,15106,0
2016-12-13,41.75,41.85,39.7,41.85,14901,0
2016-12-14,41.05,45.1,41.05,43.8,16639,0
2016-12-15,44.2,47.2,44,46.85,22010,0
2016-12-16,47.35,53.95,47.35,53.95,31112,0
2016-12-19,53.95,58.45,47,48,38231,0
2016-12-20,47.7,49,41.7001,45.25,16763,0
2016-12-21,45.45,52.9,44.75,51.5,22751,0
2016-12-22,51.55,54.5,51,52.65,20114,0
2016-12-23,52.3,55,52.1,53.8,5318,0
2016-12-27,53.55,58.635,53.55,57.752,21446,0
2016-12-28,58,59.015,51.75,51.8,19296,0
2016-12-29,51.5,53.8999,47.45,49.1,35349,0
2016-12-30,49.1,53.5,45.6225,53.5,17912,0
2017-01-03,53.55,55.95,51.95,53,4627,0
2017-01-04,53.5,55.95,51.1163,55.95,16084,0
2017-01-05,56,61.5375,52,58,19831,0
2017-01-06,59.8,59.8,57.1398,59,3840,0
2017-01-09,60,60.05,57.3448,59.9,4892,0
2017-01-10,60.25,61,59.025,59.95,7162,0
2017-01-11,60.85,64.15,60.85,64.15,7635,0
2017-01-12,64.05,64.2,61.65,63.8,5145,0
2017-01-13,63.6,69.346,63.6,69.1578,14733,0
2017-01-17,68.15,70,66.7501,70,10825,0
2017-01-18,70.45,74.7,70,70.3,15688,0
2017-01-19,71.7,74.525,70.75,73,7781,0
2017-01-20,73.05,73.05,70.25,71.95,5586,0
2017-01-23,70.65,70.8,56.55,63,21825,0
2017-01-24,62.3,65.7,60.65,63.9,4153,0
2017-01-25,64.1,64.1,61.25,62.45,2165,0
2017-01-26,62.25,62.9504,59,59.65,10523,0
2017-01-27,59.15,62.05,55.0001,61.95,12823,0
2017-01-30,61.5775,63.3875,58.8765,62.25,4663,0
2017-01-31,62.5,62.9,61,62.8,5233,0
2017-02-01,62.55,65.5,62.55,65,3458,0
2017-02-02,64.7,83.8,63.7,80.4893,13767,0
2017-02-03,77.3,77.8999,72.45,76.35,8454,0
2017-02-06,76.3,80.25,75.7,80.25,10344,0
2017-02-07,82,84,79.15,80.655,5872,0
2017-02-08,80.5,84,76.175,77.75,10633,0
2017-02-09,78.25,78.25,72.05,73.3011,5892,0
2017-02-10,73.35,77.25,73.35,75.15,3192,0
2017-02-13,75.9,78.5,75,75.5,7695,0
2017-02-14,76.05,78.75,75,76.075,3758,0
2017-02-15,76.35,78.375,76.35,77.975,3096,0
2017-02-16,78,78,72.3014,74.6489,11288,0
2017-02-17,74.3,76.85,74.3,76.85,7307,0
2017-02-21,76.85,76.85,74.85,75,1104,0
2017-02-22,73.8,77,73.35,73.5,6221,0
2017-02-23,70.4,72.05,70.2,72,7015,0
2017-02-24,71.2,71.2,69.5705,70.55,5449,0
2017-02-27,69.5,72.75,69.5,71.1,3840,0
2017-02-28,69.6,70.3,66.6215,70.3,9727,0
2017-03-01,71.3,76.35,71.3,73.55,3332,0
2017-03-02,74.45,79,72.2732,79,5644,0
2017-03-03,79.05,85.9,78.75,85.9,20356,0
2017-03-06,85.65,89.1205,80.6,80.6,8042,0
2017-03-07,80.4,80.4,76.75,77.4,9278,0
2017-03-08,77.95,78.391,73.7501,76.6,4063,0
2017-03-09,74.15,78.05,74.05,75.4,5956,0
2017-03-10,75.9,78.9965,72.4,75.95,8513,0
2017-03-13,77,78.949,72.125,74.45,5190,0
2017-03-14,74.6,76.8,72.3,74.55,5428,0
2017-03-15,74.95,77.8753,73.1,74.2,5371,0
2017-03-16,74.9,76.75,70.2,73.5,4754,0
2017-03-17,73.45,73.525,60.1,63.1,30722,0
2017-03-20,63.35,64.4,59.1381,60.5,19819,0
2017-03-21,60.45,61.85,58.505,60,11014,0
2017-03-22,59.55,65.05,56.85,57.95,22370,0
2017-03-23,57.65,61,52.85,54.45,73694,0
2017-03-24,54,59.25,54,57.75,13614,0
2017-03-27,58.09,62.2,58.09,61.5,7431,0
2017-03-28,60.75,69.445,60.75,67.95,50864,0
2017-03-29,67.9,69.4,67,68.5,7952,0
2017-03-30,67.4,75,67.4,74.9999,43275,0
2017-03-31,73.0135,77,73.0135,75.25,13017,0
2017-04-03,75.2,75.25,71.05,72.8,7835,0
2017-04-04,71.85,71.85,66.5,67,8230,0
2017-04-05,67.4,67.4,63.6062,64,10077,0
2017-04-06,65.95,65.95,64.24,64.75,2366,0
2017-04-07,64.95,67.85,64.4188,67,4654,0
2017-04-10,66.7,70,65.5,69,3551,0
2017-04-11,69,70.5,67.1625,69.6,6638,0
2017-04-12,70,71.7497,68.2,71.1401,8251,0
2017-04-13,72.6,72.6,70.9,72,2283,0
2017-04-17,72.7285,75,71,73.5,6922,0
2017-04-18,75,75,69.75,72.95,7028,0
2017-04-19,73.2,73.5,72.3257,73,6601,0
2017-04-20,74,76,63.2,70.35,69875,0
2017-04-21,68.8,74.4,68.8,69.8,8319,0
2017-04-24,71.65,75.25,68.5,72.25,6456,0
2017-04-25,74.5,75,74.5,74.85,2429,0
2017-04-26,74.5,75,73.997,74.5,1596,0
2017-04-27,74.15,74.15,71.55,73.8,1748,0
2017-05-01,76.9,77,73.55,75.0537,16259,0
2017-05-02,77.25,77.25,70.463,71.75,10072,0
2017-05-03,71.05,71.75,67.65,70.55,3567,0
2017-05-04,69.15,69.65,67.35,69.65,4008,0
2017-05-05,70.2801,71.7,65.75,71.7,7582,0
2017-05-08,71.6,72.05,71.6,72.05,707,0
2017-05-09,72.35,75.5,71.35,75.5,4017,0
2017-05-10,75.7,75.7,73.65,74,23154,0
2017-05-11,71.1,71.95,71.1,71.95,3573,0
2017-05-12,70.05,71.7,70.05,70.15,1469,0
2017-05-15,69.6,76,69.6,73.45,4919,0
2017-05-16,74.2,76.95,74.2,76.15,4797,0
2017-05-17,75.85,76.1,72.7,73.05,19673,0
2017-05-18,70.6,75,70.6,73.5,1121,0
2017-05-19,75,75,74.75,74.75,508,0
2017-05-22,70.95,75,70.95,74.95,902,0
2017-05-23,74.65,83,74.65,78.55,9273,0
2017-05-24,80.25,93,80.25,89,21218,0
2017-05-25,89.6,92.35,87.5001,91.95,15228,0
2017-05-26,92.05,96.7,88.65,90.25,17545,0
2017-05-30,90.05,92,88.4,90,4580,0
2017-05-31,85,92.6,81.8,91,21372,0
2017-06-01,92,93.8902,91.75,91.75,2868,0
2017-06-02,91.3658,92.05,91.3658,92,1518,0
2017-06-05,91.3248,91.3248,90.5,90.5,586,0
2017-06-06,90,90,86.98,89.8,6011,0
2017-06-07,88.9,88.9,86.6,87.075,1233,0
2017-06-08,83.3,85.25,83.3,84.9,480,0
2017-06-09,85.6,89,85.6,88.7,2457,0
2017-06-12,82.3,86,82.3,86,2435,0
2017-06-13,86,87.85,84.2,87.85,1720,0
2017-06-14,88,90.95,86.55,88.55,3807,0
2017-06-15,87.8,87.8,84.1,84.1,498,0
2017-06-16,87.3,91,87.3,89.45,2874,0
2017-06-19,89.45,89.45,85.2,85.2,975,0
2017-06-20,84.9488,87,83.511,87,1737,0
2017-06-21,88.6,89,87.5,87.95,2886,0
2017-06-22,86.55,92.375,86.55,90.95,11303,0
2017-06-23,91,95.75,88.4,89.9,32946,0
2017-06-26,89.55,91,87,91,3893,0
2017-06-27,89.2,90.55,86,87.95,13307,0
2017-06-28,88.55,89.6,86.95,88,10283,0
2017-06-29,88.3,88.45,84.6,87.305,8636,0
2017-06-30,87.45,92.75,86.8,91.3992,16913,0
2017-07-03,89.8,91,87,90,5827,0
2017-07-05,89,89,88.975,88.975,489,0
2017-07-06,89.5,93.203,89.5,92,5395,0
2017-07-07,92,93.925,90.1,93,2826,0
2017-07-10,93.35,93.35,90.401,91.65,3946,0
2017-07-11,91.1,92,90.45,91.9989,3042,0
2017-07-12,91.6,92,91.45,91.45,11177,0
2017-07-13,91.625,95,91,92.5,3950,0
2017-07-14,91.5,93,91.5,93,2944,0
2017-07-17,93.35,93.5,88.9838,92.2499,2856,0
2017-07-18,93.3,96,92.85,94,5496,0
2017-07-19,93.5,95.5,93.5,94.35,4096,0
2017-07-20,94.5,94.5,93.5,93.5,773,0
2017-07-21,91.6442,95,91.6442,95,2316,0
2017-07-24,93.3,95.5,93.3,94,929,0
2017-07-25,93.5,94,93,93,958,0
2017-07-26,91.1,93,91.1,92.65,827,0
2017-07-27,90.5735,92,88.0329,92,1761,0
2017-07-28,91.9,91.9,91.9,91.9,265,0
2017-07-31,91.85,92,91.8,92,2327,0
2017-08-01,90.0359,92.5,90.0359,92.4,2458,0
2017-08-02,90,90.9,87,88.9,1609,0
2017-08-03,86.05,88.1,78.3,87,9728,0
2017-08-04,88,88,87,87,394,0
2017-08-07,87.2,89.825,86,88.75,9649,0
2017-08-08,84,86.59,81,86.25,6020,0
2017-08-09,86,86,74,82,4443,0
2017-08-10,78.1,78.1,74.75,74.75,1802,0
2017-08-11,70,76,70,73.5,8035,0
2017-08-14,73.55,73.55,70.4913,73.55,1453,0
2017-08-15,74,77,69.999,73.75,7097,0
2017-08-16,73.1,77.5,73,74.5,6480,0
2017-08-17,74.95,76.5,74.95,75.75,3680,0
2017-08-18,75.7,82.6,74.371,82.6,2380,0
2017-08-21,78.2,78.2,76.884,76.9774,2044,0
2017-08-22,76.7,78.75,76.7,78.05,2845,0
2017-08-23,78,81.7644,78,81.7644,2772,0
2017-08-24,78.1,80,78.1,80,235,0
2017-08-25,75.2,80,75.2,80,1357,0
2017-08-28,77.25,81.5,77.25,81,1423,0
2017-08-29,79,86,79,86,2565,0
2017-08-30,81.5,87,81.5,86.75,3110,0
2017-08-31,88,91.7,87.8,91.7,1411,0
2017-09-01,90,94,88.95,93,5300,0
2017-09-05,96.55,99,94,99,3334,0
2017-09-06,98.5,116,96.1,108.7,30394,0
2017-09-07,106.5,109.25,97.8,101.95,8628,0
2017-09-08,106,106,97.6675,100,5423,0
2017-09-11,109,110.05,102.95,109,5513,0
2017-09-12,102,112.55,100.59,102.788,9800,0
2017-09-13,103.1,106,96.2,103.75,9300,0
2017-09-14,105.85,109.35,99.4597,109.35,8905,0
2017-09-15,107.95,107.95,97.45,97.45,10416,0
2017-09-18,98.45,103.2,98.4023,101.5,6374,0
2017-09-19,98.5,98.5,97.2,98,1984,0
2017-09-20,97,97,84.165,88,5937,0
2017-09-21,89,89,86.2,87.5125,1744,0
2017-09-22,87.75,88.95,86.7,88.95,2100,0
2017-09-25,87.8,87.8,83,85,4064,0
2017-09-26,84.8347,85.55,84.45,85.55,1035,0
2017-09-27,85.675,85.675,85.675,85.675,198,0
2017-09-28,85.8,85.8,84.95,84.95,1015,0
2017-09-29,83,83.5,80.15,80.2,6795,0
2017-10-02,80.6,83,80.6,82,2226,0
2017-10-03,81.9,87.95,81.9,84.0001,6270,0
2017-10-04,83.55,87.25,82,87.25,4824,0
2017-10-05,91.7,93.8,87.5,90,2086,0
2017-10-06,88,89.05,87.1417,89.05,1431,0
2017-10-09,87.65,87.65,87.65,87.65,144,0
2017-10-10,87,87.6,84.05,84.05,1518,0
2017-10-11,84.55,84.55,84.5,84.5,334,0
2017-10-16,87,87,86.95,86.95,358,0
2017-10-17,87,87,87,87,235,0
2017-10-18,86.3,86.3,86.3,86.3,225,0
2017-10-19,85.25,85.25,83.9,85.25,464,0
2017-10-20,85.5,85.5,85.5,85.5,374,0
2017-10-23,84.05,84.05,84.05,84.05,312,0
2017-10-24,85.45,85.5,85.4,85.5,639,0
2017-10-25,84.1,84.1,82.55,83,1703,0
2017-10-26,83.8,83.8,83.5,83.65,967,0
2017-10-31,84.375,84.375,84.375,84.375,493,0
2017-11-02,85.5,88.25,85.5,88,1104,0
2017-11-03,80.4,80.4,80.4,80.4,128,0
2017-11-07,80.6,81,80.1,81,1189,0
2017-11-09,84.05,84.05,84.05,84.05,100,0
2017-11-10,84.2,84.2,80.1,80.1,635,0
