Date,Open,High,Low,Close,Volume,OpenInt
2012-10-23,492.8,537.46,485.1,503.58,704,0
2012-10-24,504.35,539.77,500.51,511.28,626,0
2012-10-25,531.3,539,524.37,531.3,323,0
2012-10-26,535.15,535.15,500.5,527.45,414,0
2012-10-31,524.37,527.45,463.54,518.98,583,0
2012-11-01,502.81,509.74,485.87,504.35,73,0
2012-11-02,500.5,523.37,500.5,500.5,134,0
2012-11-05,500.5,511.28,500.5,501.27,310,0
2012-11-06,496.65,502.81,496.65,501.26,826,0
2012-11-07,500.5,508.2,496.65,508.2,648,0
2012-11-08,505.12,505.12,492.8,500.5,427,0
2012-11-09,492.8,500.5,492.8,500.5,319,0
2012-11-12,492.8,500.5,482.79,500.5,384,0
2012-11-13,500.5,500.5,492.8,493.57,398,0
2012-11-14,498.19,502.81,492.03,500.5,217,0
2012-11-15,491.26,495.88,462.77,475.09,344,0
2012-11-16,465.85,500.5,450.45,455.07,925,0
2012-11-19,462,462,442.75,461.23,253,0
2012-11-20,465.85,465.85,446.6,461.23,137,0
2012-11-21,453.53,462,450.45,462,171,0
2012-11-23,456.61,468.16,445.83,464.31,46,0
2012-11-26,449.68,462,437.36,437.36,330,0
2012-11-27,450.45,465.85,440.63,465.08,386,0
2012-11-28,458.92,464.31,442.76,464.31,114,0
2012-11-29,457.38,475.86,446.6,475.86,369,0
2012-11-30,475.09,481.25,450.45,468.16,304,0
2012-12-03,447.37,481.25,447.37,469.7,145,0
2012-12-04,469.7,469.7,456.61,462,216,0
2012-12-05,462,477.4,462,469.7,168,0
2012-12-06,465.85,495.11,465.85,474.32,224,0
2012-12-07,491.26,493.57,466.62,466.62,274,0
2012-12-10,465.85,468.93,448.14,462,175,0
2012-12-11,456.61,474.31,446.6,464.31,111,0
2012-12-12,473.55,475.09,459.52,462,289,0
2012-12-13,467.39,472.78,458.15,462,55,0
2012-12-14,431.97,435.05,370.37,374.99,3959,0
2012-12-17,377.3,385,373.45,376.53,804,0
2012-12-18,385,385,369.6,381.15,507,0
2012-12-19,384.23,385.77,373.45,385.77,267,0
2012-12-20,384.23,384.23,375.76,381.15,180,0
2012-12-21,375.76,385.77,365.75,365.75,649,0
2012-12-24,384.23,384.23,370.37,381.92,71,0
2012-12-26,381.92,381.92,377.3,377.3,100,0
2012-12-27,388.08,398.86,385,398.86,356,0
2012-12-28,396.55,401.17,391.16,391.16,262,0
2012-12-31,385,408.09,385,388.85,190,0
2013-01-02,388.85,402.71,385.31,395.78,480,0
2013-01-03,388.08,405.79,387.31,405.02,494,0
2013-01-04,395.79,400.41,384.23,387.31,537,0
2013-01-07,386.54,392.7,373.45,391.16,491,0
2013-01-08,377.3,389.62,377.3,387.31,121,0
2013-01-09,383.46,395.78,383.46,391.93,524,0
2013-01-10,392.7,392.7,381.92,382.69,91,0
2013-01-11,378.07,392.7,378.07,391.16,327,0
2013-01-14,391.93,391.93,374.99,385,257,0
2013-01-15,385,388.85,370.37,378.07,224,0
2013-01-16,384.23,388.86,384.23,385,273,0
2013-01-17,381.92,388.85,377.3,385,690,0
2013-01-18,381.15,388.85,377.3,383.46,558,0
2013-01-22,377.3,388.85,377.3,388.85,249,0
2013-01-23,385,388.08,380.38,382.69,269,0
2013-01-24,386.54,391.16,382.69,382.69,315,0
2013-01-25,385,385,380.38,382.69,162,0
2013-01-28,385.77,388.85,378.84,384.23,198,0
2013-01-29,381.15,385,378.84,384.81,235,0
2013-01-30,384.23,390.39,381.15,381.15,443,0
2013-01-31,381.15,385,381.15,385,278,0
2013-02-01,383.46,392.7,381.15,388.85,310,0
2013-02-04,387.31,391.93,383.46,383.46,247,0
2013-02-05,383.46,385,381.15,384.23,141,0
2013-02-06,386.54,386.54,381.15,385,116,0
2013-02-07,381.92,387.31,377.3,387.31,239,0
2013-02-08,385,385,369.6,372.68,1106,0
2013-02-11,377.3,386.54,372.68,379.61,477,0
2013-02-12,376.53,378.84,361.9,372.68,469,0
2013-02-13,375.76,378.84,366.52,376.53,294,0
2013-02-14,366.52,376.53,364.98,364.98,446,0
2013-02-15,369.6,373.45,358.05,366.52,572,0
2013-02-19,366.52,374.99,358.05,370.37,924,0
2013-02-20,364.21,364.21,354.97,358.82,720,0
2013-02-21,354.97,361.13,346.5,358.05,824,0
2013-02-22,356.51,357.28,344.96,350.35,355,0
2013-02-25,357.28,358.05,324.25,351.89,510,0
2013-02-26,350.35,356.51,333.41,346.5,258,0
2013-02-27,341.11,346.5,328.03,329.56,915,0
2013-02-28,331.1,335.72,318.01,326.48,893,0
2013-03-01,331.1,341.11,324.17,338.8,115,0
2013-03-04,338.8,342.65,318.01,323.4,413,0
2013-03-05,346.5,346.5,324.94,331.87,535,0
2013-03-06,334.95,361.9,334.95,358.05,828,0
2013-03-07,363.44,366.52,358.04,358.05,530,0
2013-03-08,359.59,361.9,347.27,357.28,225,0
2013-03-11,353.43,365.75,339.57,354.97,350,0
2013-03-12,363.44,364.21,352.66,361.13,82,0
2013-03-13,354.2,363.44,354.2,355.74,96,0
2013-03-14,359.59,359.59,341.23,344.19,305,0
2013-03-15,342.65,342.65,331.1,338.03,254,0
2013-03-18,336.49,336.49,327.25,327.25,200,0
2013-03-19,331.1,331.1,319.55,327.25,465,0
2013-03-20,324.17,340.34,324.17,325.71,430,0
2013-03-21,323.4,330.33,320.32,324.94,442,0
2013-03-22,344.96,370.37,336.49,360.36,2213,0
2013-03-25,388.08,388.08,369.6,381.15,782,0
2013-03-26,386.54,388.85,373.45,373.45,584,0
2013-03-27,372.68,387.31,372.68,377.3,177,0
2013-03-28,385,388.81,382.69,386.54,233,0
2013-04-01,385.01,385.01,369.6,378.07,300,0
2013-04-02,384.92,385,378.07,378.15,162,0
2013-04-03,382.69,382.69,363.44,363.44,517,0
2013-04-04,383.46,383.46,361.9,364.98,148,0
2013-04-05,362.67,391.16,362.67,389.62,588,0
2013-04-08,391.93,391.93,372.68,385.77,286,0
2013-04-09,382.69,388.85,381.92,384.23,202,0
2013-04-10,385,388.85,373.45,385,309,0
2013-04-11,382.69,390.39,382.69,385.77,367,0
2013-04-12,388.84,388.84,381.24,385,80,0
2013-04-15,387.31,388.85,380.38,380.38,345,0
2013-04-16,380.38,385.77,380.38,385.77,85,0
2013-04-17,384.23,388.85,373.45,373.45,172,0
2013-04-18,375.76,379.61,373.45,375.76,189,0
2013-04-19,376.53,381.92,371.14,371.14,241,0
2013-04-22,374.22,385,361.9,385,240,0
2013-04-23,382.69,390.39,355.74,390.39,638,0
2013-04-24,388.84,388.85,378.85,388.85,152,0
2013-04-25,390.39,390.39,378.84,378.84,65,0
2013-04-26,378.07,385,378.07,381.92,97,0
2013-04-29,386.54,387.31,382.69,385,149,0
2013-04-30,386.23,386.53,381.15,383.46,154,0
2013-05-01,383.46,385,371.14,378.07,264,0
2013-05-02,381.92,387.31,381.92,383.46,328,0
2013-05-03,387.31,390.39,378.84,390.39,255,0
2013-05-06,390.39,390.39,380.38,383.46,187,0
2013-05-07,385,385,384.23,384.23,305,0
2013-05-08,385,388.85,381.15,383.46,202,0
2013-05-09,386.54,386.54,378.85,381.92,147,0
2013-05-10,385,385.77,381.15,381.92,84,0
2013-05-13,381.15,382.69,373.45,373.45,94,0
2013-05-14,378.84,387.31,377.3,383.46,158,0
2013-05-15,381.15,385,380.39,382.69,69,0
2013-05-16,381.15,382.69,381.15,381.15,147,0
2013-05-17,374.99,385.03,374.99,384.23,242,0
2013-05-20,381.15,385,381.15,381.15,112,0
2013-05-21,381.92,384.23,375.76,377.3,395,0
2013-05-22,377.3,383.54,374.99,374.99,98,0
2013-05-23,379.61,384.27,378.06,380.38,162,0
2013-05-24,379.61,384.23,379.61,384.23,141,0
2013-05-28,377.3,385,361.9,383.46,458,0
2013-05-29,381.15,383.46,377.3,383.46,142,0
2013-05-30,384.23,392.7,375.76,388.08,1163,0
2013-05-31,394.24,404.25,383.46,386.54,522,0
2013-06-03,385.77,398.08,373.45,387.31,329,0
2013-06-04,384.23,385,378.84,383.46,46,0
2013-06-05,378.84,383.46,378.84,378.84,86,0
2013-06-06,381.92,388.84,376.53,376.53,81,0
2013-06-07,385,388.85,369.6,372.68,164,0
2013-06-10,375.76,383.38,365.75,368.06,118,0
2013-06-11,365.75,371.14,358.82,361.13,323,0
2013-06-12,360.36,372.68,358.05,367.29,250,0
2013-06-13,364.21,371.91,362.67,368.83,186,0
2013-06-14,366.52,366.52,362.67,364.21,129,0
2013-06-17,367.29,367.29,353.43,358.05,103,0
2013-06-18,357.28,365.75,351.89,351.89,25,0
2013-06-19,354.97,365.75,351.89,352.66,110,0
2013-06-20,352.66,358.05,352.66,354.2,135,0
2013-06-21,364.21,372.68,346.5,365.75,315,0
2013-06-24,348.87,370.75,346.5,348.04,296,0
2013-06-25,355.74,364.98,346.5,347.27,123,0
2013-06-26,346.5,363.82,346.5,358.05,83,0
2013-06-27,348.81,355.74,346.5,351.12,182,0
2013-06-28,348.04,349.58,334.95,338.8,591,0
2013-07-01,340.34,358.82,336.84,357.28,245,0
2013-07-02,351.89,365.75,344.96,351.12,224,0
2013-07-03,354.2,355.74,339.65,355.74,216,0
2013-07-05,353.43,358.05,348.04,356.51,80,0
2013-07-08,357.28,365.75,357.28,363.44,55,0
2013-07-09,361.9,365.75,358.05,365.75,174,0
2013-07-10,362.67,368.83,358.05,368.83,89,0
2013-07-11,368.83,372.68,364.98,369.6,233,0
2013-07-12,372.67,372.67,354.2,369.6,94,0
2013-07-15,358.06,381.15,358.06,371.91,617,0
2013-07-16,375.76,380.53,371.08,376.53,60,0
2013-07-17,378.84,383.46,377.33,381.92,223,0
2013-07-18,384.23,385,381.92,381.92,317,0
2013-07-19,385,402.71,381.15,381.15,519,0
2013-07-22,385,386.54,381.15,381.92,69,0
2013-07-23,381.15,388.08,381.15,382.69,57,0
2013-07-24,381.92,382.08,381.15,381.15,514,0
2013-07-25,378.07,403.48,368.81,397.32,161,0
2013-07-26,402.71,417.34,396.55,416.57,251,0
2013-07-29,421.96,479.71,419.38,467.39,996,0
2013-07-30,490.49,508.2,477.4,492.03,1661,0
2013-07-31,500.5,515.9,480.52,500.5,1145,0
2013-08-01,501.27,515.9,418.19,468.93,2070,0
2013-08-02,455.07,455.07,423.5,443.52,279,0
2013-08-05,433.51,465.08,427.35,465.08,455,0
2013-08-06,462.77,481.25,450.45,465.08,643,0
2013-08-07,457.38,464.31,441.21,463.54,112,0
2013-08-08,463.54,463.54,440.02,452.76,128,0
2013-08-09,448.91,450.53,440.44,440.44,93,0
2013-08-12,431.97,464.31,431.97,454.3,291,0
2013-08-13,451.99,458.15,434.28,439.67,94,0
2013-08-14,456.61,465.08,445.06,455.84,488,0
2013-08-15,454.3,454.3,442.75,445.06,166,0
2013-08-16,448.91,451.22,432.74,451.22,267,0
2013-08-19,448.91,460.46,431.21,433.51,207,0
2013-08-20,435.05,460.34,435.05,451.22,134,0
2013-08-21,455.84,460.46,451.22,458.15,216,0
2013-08-22,459.69,462,451.99,462,181,0
2013-08-23,461.23,485.1,447.37,480.48,498,0
2013-08-26,475.09,480.47,456.61,462,234,0
2013-08-27,445.06,477.4,442.76,460.46,206,0
2013-08-28,461.23,472.78,448.92,454.3,82,0
2013-08-29,458.92,469.7,445.84,454.3,77,0
2013-08-30,449.68,464.31,449.68,464.31,99,0
2013-09-03,465.08,481.25,454.3,476.63,153,0
2013-09-04,478.94,484.33,465.08,484.33,486,0
2013-09-05,484.33,485.1,480.48,481.25,34,0
2013-09-06,481.25,497.42,473.55,497.42,219,0
2013-09-09,477.4,494.72,472.47,485.87,292,0
2013-09-10,492.03,492.03,472.39,482.02,172,0
2013-09-11,481.25,484.91,476.63,481.25,147,0
2013-09-12,462,481.25,459.11,479.71,441,0
2013-09-13,470.47,481.25,464.31,472.01,280,0
2013-09-16,467.39,483.17,451.99,461.23,155,0
2013-09-17,460.46,469.7,450.45,468.16,155,0
2013-09-18,469.7,469.7,448.45,462,971,0
2013-09-19,458.92,462.77,458.16,462.77,407,0
2013-09-20,468.16,468.16,458.15,461.23,467,0
2013-09-23,466.62,466.62,451.22,465.85,248,0
2013-09-24,461.23,464.31,453.61,464.31,234,0
2013-09-25,465.08,469.7,458.15,469.7,14,0
2013-09-26,468.93,468.93,455.84,462.77,757,0
2013-09-27,464.31,464.31,444.29,459.69,396,0
2013-09-30,462.77,462.77,405.79,429.66,718,0
2013-10-01,428.89,433.51,410.41,433.51,275,0
2013-10-02,433.51,437.36,433.51,434.28,71,0
2013-10-03,424.27,424.27,408.87,418.88,294,0
2013-10-04,412.72,412.72,396.55,403.48,508,0
2013-10-07,396.55,396.55,373.45,382.69,845,0
2013-10-08,378.07,385,373.45,375.76,669,0
2013-10-09,308,323.4,297.99,317.24,4805,0
2013-10-10,304.92,328.79,300.3,326.48,1047,0
2013-10-11,329.56,361.13,322.63,361.13,503,0
2013-10-14,355.74,370.37,346.5,370.37,379,0
2013-10-15,373.45,395.78,373.45,385,1743,0
2013-10-16,398.09,398.09,385.77,393.47,648,0
2013-10-17,396.55,397.32,385,393.47,1207,0
2013-10-18,399.63,400.4,389.62,391.16,207,0
2013-10-21,385,392.7,381.15,382.69,316,0
2013-10-22,388.08,397.32,381.15,381.15,439,0
2013-10-23,381.15,391.16,378.07,384.23,247,0
2013-10-24,386.54,409.64,386.54,404.25,630,0
2013-10-25,408.87,412.72,392.7,392.7,395,0
2013-10-28,392.7,409.64,387.31,392.7,78,0
2013-10-29,390.39,394.24,384.23,392.7,66,0
2013-10-30,386.54,393.47,386.54,387.31,216,0
2013-10-31,386.54,408.1,386.54,390.39,145,0
2013-11-01,401.17,401.94,389.62,389.62,99,0
2013-11-04,390.39,394.24,385,385.77,121,0
2013-11-05,397.32,400.4,388.08,388.08,101,0
2013-11-06,386.54,398.09,385.77,398.09,83,0
2013-11-07,391.93,397.32,390.39,397.32,49,0
2013-11-08,398.09,398.86,391.93,398.09,23,0
2013-11-11,400.4,400.4,388.08,391.93,96,0
2013-11-12,391.93,399.63,384.23,399.63,170,0
2013-11-13,392.7,392.7,384.23,385.77,143,0
2013-11-14,395.01,395.78,385.08,390.39,332,0
2013-11-15,385.77,389.62,385,388.08,187,0
2013-11-18,388.85,389.62,383.46,386.54,136,0
2013-11-19,385,386.54,381.15,385.77,216,0
2013-11-20,381.92,386.54,374.99,376.53,171,0
2013-11-21,379.61,391.93,374.99,384.23,114,0
2013-11-22,386.54,388.85,365.75,378.84,308,0
2013-11-25,378.84,381.15,373.45,375.76,30,0
2013-11-26,375.76,375.76,355.74,368.83,544,0
2013-11-27,365.75,365.75,344.19,353.43,971,0
2013-11-29,346.5,350.27,327.25,341.11,448,0
2013-12-02,337.26,354.2,328.02,341.88,943,0
2013-12-03,341.88,365.75,329.56,339.57,636,0
2013-12-04,346.5,348.81,335.72,338.8,166,0
2013-12-05,333.41,345.73,331.1,335.72,118,0
2013-12-06,340.34,345.73,331.1,334.95,273,0
2013-12-09,335.72,335.72,322.63,326.48,477,0
2013-12-10,326.48,328.02,316.47,322.63,284,0
2013-12-11,319.55,321.09,308,314.16,914,0
2013-12-12,319.55,338.03,308,328.02,914,0
2013-12-13,329.56,331.1,326.48,326.48,140,0
2013-12-16,324.94,329.56,319.55,327.25,260,0
2013-12-17,331.1,332.64,319.55,327.25,422,0
2013-12-18,323.4,327.12,311.08,320.32,748,0
2013-12-19,316.47,327.25,313.39,313.39,214,0
2013-12-20,314.16,330.33,314.16,324.17,261,0
2013-12-23,328.02,336.49,324.17,334.18,1647,0
2013-12-24,343.42,368.83,339.57,348.81,237,0
2013-12-26,350.35,357.28,339.57,340.34,723,0
2013-12-27,342.65,342.65,338.03,338.8,351,0
2013-12-30,335.72,338.03,327.25,331.87,414,0
2013-12-31,328.79,329.56,324.94,328.02,282,0
2014-01-02,328.79,334.18,323.4,331.1,402,0
2014-01-03,331.1,338.8,325.79,331.87,630,0
2014-01-06,334.95,342.65,328.02,331.1,500,0
2014-01-07,335.72,344.96,331.1,335.72,277,0
2014-01-08,338.03,349.58,331.87,338.03,166,0
2014-01-09,338.8,345.73,338.8,340.34,286,0
2014-01-10,338.8,385,338.8,380.38,5360,0
2014-01-13,392.7,401.94,385,393.47,1457,0
2014-01-14,399.63,406.56,386.54,386.54,723,0
2014-01-15,385,401.93,364.21,374.99,689,0
2014-01-16,368.83,382.69,368.83,377.3,453,0
2014-01-17,378.84,381.92,378.84,380.38,460,0
2014-01-21,385.77,391.93,380.38,388.08,370,0
2014-01-22,395.01,408.1,387.31,391.16,390,0
2014-01-23,392.7,396.55,377.3,388.08,501,0
2014-01-24,383.46,383.46,365.75,374.99,374,0
2014-01-27,378.84,384.88,349.58,362.67,614,0
2014-01-28,366.52,368.83,364.98,366.52,219,0
2014-01-29,368.83,369.6,367.29,368.06,109,0
2014-01-30,371.91,371.91,365.75,367.29,596,0
2014-01-31,372.68,372.68,358.05,361.9,235,0
2014-02-03,365.75,367.28,344.19,344.19,563,0
2014-02-04,341.88,359.51,339.57,345.73,255,0
2014-02-05,373.45,373.45,341.11,341.11,191,0
2014-02-06,345.33,345.33,324.94,328.02,613,0
2014-02-07,329.56,347.27,329.56,342.65,808,0
2014-02-10,346.5,346.5,337.26,342.65,431,0
2014-02-11,345.73,345.73,341.11,344.96,261,0
2014-02-12,343.42,344.19,339.57,344.19,440,0
2014-02-13,343.42,348.81,340.34,344.19,792,0
2014-02-14,346.5,358.05,346.5,354.2,347,0
2014-02-18,359.59,363.44,359.59,360.36,577,0
2014-02-19,363.44,363.44,356.51,358.82,529,0
2014-02-20,354.2,359.59,354.2,357.28,629,0
2014-02-21,358.05,364.98,354.97,360.36,251,0
2014-02-24,358.05,364.98,353.43,359.59,705,0
2014-02-25,356.52,363.44,356.52,361.9,1545,0
2014-02-26,364.98,365.75,361.9,364.21,385,0
2014-02-27,364.21,364.98,358.82,358.82,664,0
2014-02-28,361.9,366.44,356.59,357.28,290,0
2014-03-03,353.43,354.97,346.5,351.12,448,0
2014-03-04,364.66,364.66,352.66,352.66,443,0
2014-03-05,354.2,361.13,347.27,347.27,485,0
2014-03-06,354.2,385,346.5,371.14,7616,0
2014-03-07,380.15,385,371.52,373.45,1044,0
2014-03-10,374.22,376.53,355.74,358.82,433,0
2014-03-11,366.13,366.51,361.9,362.67,809,0
2014-03-12,361.9,372.6,361.9,368.06,2266,0
2014-03-13,375.75,375.76,369.98,371.91,876,0
2014-03-14,375.76,383.46,375.76,383.46,1174,0
2014-03-17,386.54,395.78,384.23,393.47,576,0
2014-03-18,398.09,398.09,379.61,393.47,901,0
2014-03-19,389.62,391.16,364.21,380.38,1054,0
2014-03-20,374.99,383.31,362.67,372.68,2355,0
2014-03-21,374.99,378.07,368.66,377.3,876,0
2014-03-24,379.61,381.15,366.52,374.99,843,0
2014-03-25,374.22,374.22,364.22,371.91,159,0
2014-03-26,377.3,377.3,364.98,369.6,305,0
2014-03-27,372.68,372.68,361.91,372.68,902,0
2014-03-28,365.83,368.82,363.44,365.75,486,0
2014-03-31,364.21,368.06,363.44,365.75,618,0
2014-04-01,364.98,368.83,363.45,365.75,287,0
2014-04-02,368.83,368.83,364.21,366.52,58,0
2014-04-03,364.21,365.75,349.58,349.58,377,0
2014-04-04,347.27,349.58,328.02,331.87,578,0
2014-04-07,328.79,346.5,327.28,338.8,363,0
2014-04-08,341.88,358.05,328.03,358.05,127,0
2014-04-09,360.36,362.67,351.89,358.82,498,0
2014-04-10,355.74,355.74,344.96,351.89,417,0
2014-04-11,351.89,351.89,331.87,331.87,960,0
2014-04-14,331.87,336.49,321.09,325.71,463,0
2014-04-15,330.33,331.1,311.85,327.25,390,0
2014-04-16,346.5,368.83,331.87,351.89,3080,0
2014-04-17,349.58,357.28,341.88,341.88,780,0
2014-04-21,346.5,353.31,333.8,345.73,684,0
2014-04-22,339.72,348.79,339.57,345.73,729,0
2014-04-23,345.73,350.35,339.57,345.65,308,0
2014-04-24,341.28,342.3,338.8,339.57,161,0
2014-04-25,332.64,336.49,327.25,329.56,252,0
2014-04-28,323.4,334.18,323.4,329.56,156,0
2014-04-29,327.25,347.65,324.94,327.63,176,0
2014-04-30,323.4,330.33,323.4,324.17,151,0
2014-05-01,324.17,325.71,321.86,324.94,416,0
2014-05-02,324.94,327.25,318.01,318.01,187,0
2014-05-05,324.17,327.25,315.7,322.63,503,0
2014-05-06,323.4,327.25,318.78,318.78,226,0
2014-05-07,318.78,321.09,315.7,320.32,295,0
2014-05-08,319.55,328.02,316.47,317.24,202,0
2014-05-09,318.78,323.4,317.24,321.86,198,0
2014-05-12,342.65,342.65,319.55,323.4,166,0
2014-05-13,320.32,324.94,319.55,321.09,139,0
2014-05-14,336.49,338.03,317.24,317.24,230,0
2014-05-15,316.47,319.55,315.7,316.47,256,0
2014-05-16,319.55,323.4,315.7,315.7,115,0
2014-05-19,315.7,318.78,313.39,316.47,235,0
2014-05-20,315.7,318.47,291.07,301.07,1001,0
2014-05-21,304.92,313.39,292.6,292.6,451,0
2014-05-22,292.6,300.3,292.6,297.73,362,0
2014-05-23,297.99,311.08,292.6,299.53,1706,0
2014-05-27,324.86,324.86,300.3,304.92,395,0
2014-05-28,301.84,313.39,295.68,300.3,538,0
2014-05-29,300.3,306.46,295.68,303.38,403,0
2014-05-30,301.07,315.69,294.91,300.3,466,0
2014-06-02,304.15,313.31,302.61,304.92,481,0
2014-06-03,305.69,311.84,304.15,304.15,310,0
2014-06-04,304.92,308,288.75,294.91,611,0
2014-06-05,298.76,307.14,288.75,291.06,652,0
2014-06-06,288.75,295.06,285.67,286.44,335,0
2014-06-09,288.75,307.23,284.9,301.07,484,0
2014-06-10,300.3,315.7,285.67,291.06,1134,0
2014-06-11,309.53,309.53,285.67,293.37,495,0
2014-06-12,298.76,304.15,289.52,303.38,348,0
2014-06-13,304.15,306.46,298.76,299.53,176,0
2014-06-16,301.84,301.84,294.91,299.53,157,0
2014-06-17,295.91,311.08,295.91,306.46,616,0
2014-06-18,305.69,308.76,294.91,297.99,600,0
2014-06-19,297.22,299.53,287.98,291.83,548,0
2014-06-20,304,304,290.29,290.29,370,0
2014-06-23,297.22,306.46,291.06,291.83,133,0
2014-06-24,302.38,302.61,294.49,297.99,321,0
2014-06-25,322.63,322.63,293.37,293.37,636,0
2014-06-26,293.38,318.01,293.38,305.69,195,0
2014-06-27,313.39,313.39,298.37,307.61,86,0
2014-06-30,304.15,314.93,304.15,305.69,281,0
2014-07-01,308,314.93,308,310.31,400,0
2014-07-02,309.54,309.54,301.84,302.61,430,0
2014-07-03,308,308,304.15,305.69,244,0
2014-07-07,305.69,305.69,301.84,304.15,283,0
2014-07-08,301.84,302.61,297.22,297.22,205,0
2014-07-09,297.22,300.23,292.6,292.6,318,0
2014-07-10,292.6,292.6,276.43,277.97,726,0
2014-07-11,277.28,278.35,261.03,265.65,1248,0
2014-07-14,273.56,273.56,264.11,268.73,361,0
2014-07-15,269.5,271.8,262.57,265.65,602,0
2014-07-16,269.5,269.5,256.41,257.95,279,0
2014-07-17,259.49,261.8,250.25,253.32,776,0
2014-07-18,256.41,261.8,251.79,254.1,279,0
2014-07-21,250.25,273.35,250.25,272.58,1107,0
2014-07-22,260.26,281.05,260.26,278.74,715,0
2014-07-23,281.04,299.91,281.04,285.67,368,0
2014-07-24,281.82,295.68,269.5,295.68,354,0
2014-07-25,296.45,296.45,284.9,287.21,428,0
2014-07-28,284.9,290.67,277.2,288.75,313,0
2014-07-29,286.44,311.77,279.51,304.92,236,0
2014-07-30,295.68,308.77,295.68,300.3,265,0
2014-07-31,301.07,307.72,300.3,302.61,143,0
2014-08-01,303.38,307.23,290.29,290.29,370,0
2014-08-04,296.45,307.23,295.68,297.99,186,0
2014-08-05,301.84,307.23,297.22,300.98,371,0
2014-08-06,300.3,300.3,299.53,299.53,125,0
2014-08-07,296.45,299.53,277.98,285.67,293,0
2014-08-08,290.29,298.76,278.74,281.05,205,0
2014-08-11,269.5,298.76,254.1,281.82,160,0
2014-08-12,289.52,289.52,271.04,275.66,183,0
2014-08-13,271.81,281.43,265.65,266.42,117,0
2014-08-14,277.2,291.83,269.5,278.74,109,0
2014-08-15,277.97,280.2,254.1,257.95,395,0
2014-08-18,280.28,280.28,234.85,254.1,1503,0
2014-08-19,254.1,257.18,211.75,234.85,5171,0
2014-08-20,231,242.55,226.69,235.62,1330,0
2014-08-21,237.93,251.79,237.93,241.78,263,0
2014-08-22,244.09,249.48,234.85,247.94,460,0
2014-08-25,250.25,267.19,250.25,264.88,822,0
2014-08-26,265.65,266.42,261.03,261.8,226,0
2014-08-27,261.8,264.28,248.7,261.03,688,0
2014-08-28,256.41,265.65,252.56,261.8,485,0
2014-08-29,261.8,261.8,254.79,261.8,277,0
2014-09-02,260.47,261.04,260.47,261.03,14,0
2014-09-03,258.32,262.59,252.75,258.72,230,0
2014-09-04,253.33,259.49,253.33,258.72,88,0
2014-09-05,256.41,256.41,252.56,254.87,245,0
2014-09-08,259.49,261.03,250.25,259.49,974,0
2014-09-09,257.95,267.19,243.32,263.34,314,0
2014-09-10,249.09,266.41,249.09,257.18,179,0
2014-09-11,257.95,259.49,250.25,251.79,148,0
2014-09-12,252.56,257.95,250.25,257.95,173,0
2014-09-15,260.26,271.81,254.87,271.81,369,0
2014-09-16,258.72,271.81,256.41,264.88,288,0
2014-09-17,258.72,269.5,258.72,268.73,211,0
2014-09-18,263.34,268.27,254.87,258.72,471,0
2014-09-19,263.34,263.34,246.4,246.4,1465,0
2014-09-22,261.8,261.8,247.17,256.41,474,0
2014-09-23,252.56,257.95,252.56,254.1,235,0
2014-09-24,248.72,258.72,248.72,257.18,335,0
2014-09-25,257.95,265.65,257.95,261.8,351,0
2014-09-26,261.8,261.8,257.95,261.03,72,0
2014-09-29,255.64,275.66,255.64,270.27,998,0
2014-09-30,270.27,273.35,268.73,271.04,329,0
2014-10-01,269.5,274.89,262.58,269.5,2071,0
2014-10-02,266.8,284.13,261.57,284.13,731,0
2014-10-03,272.58,292.6,272.58,273.35,1307,0
2014-10-06,274.89,276.43,257.18,269.5,243,0
2014-10-07,261.8,264.11,249.48,251.79,576,0
2014-10-08,256.41,256.41,231.62,243.32,423,0
2014-10-09,240.24,240.24,234.85,236,185,0
2014-10-10,234.08,251.79,227.15,227.15,558,0
2014-10-13,216.99,255.49,216.37,232.54,370,0
2014-10-14,237.16,246.52,231.77,237.16,45,0
2014-10-15,227.92,234.85,226.38,234.08,77,0
2014-10-16,223.3,245.63,220.99,243.32,511,0
2014-10-17,235.62,245.63,233.31,236.39,178,0
2014-10-20,236.39,236.39,224.84,230.23,135,0
2014-10-21,243.07,243.07,238.7,238.7,99,0
2014-10-22,238.7,245.63,234.85,238.7,139,0
2014-10-23,236.39,244.65,231.77,231.77,117,0
2014-10-24,245.62,245.62,231,232.54,274,0
2014-10-27,224.07,235.62,220.99,232.54,396,0
2014-10-28,227.92,234.85,221.22,227.15,193,0
2014-10-29,230.23,233.23,222.53,224.07,155,0
2014-10-30,223.3,234.08,223.3,227.92,148,0
2014-10-31,245.63,245.63,219.45,224.07,295,0
2014-11-03,231.77,231.77,223.3,224.84,113,0
2014-11-04,228.69,235.62,222.53,224.07,277,0
2014-11-05,223.3,227.15,223.3,223.3,117,0
2014-11-06,223.3,227.92,223.3,227.15,153,0
2014-11-07,223.3,228.69,223.3,228.69,87,0
2014-11-10,229.69,229.69,223.3,223.3,140,0
2014-11-11,219.53,219.53,211.83,214.06,152,0
2014-11-12,211.75,214.83,196.35,203.28,1506,0
2014-11-13,201.75,214.95,201.75,208.67,40,0
2014-11-14,214.06,219.45,201.05,206.36,277,0
2014-11-17,215.75,215.75,196.35,196.35,253,0
2014-11-18,197.89,205.59,197.89,205.59,43,0
2014-11-19,201.74,204.76,196.35,203.27,660,0
2014-11-20,196.35,200.2,196.35,200.2,158,0
2014-11-21,202.43,202.43,196.35,197.89,534,0
2014-11-24,214.44,214.44,188.65,207.9,230,0
2014-11-25,197.12,211.75,196.35,204.05,381,0
2014-11-26,199.43,207.13,197.12,197.89,328,0
2014-11-28,196.35,203.28,196.35,197.89,149,0
2014-12-01,195.58,195.58,188.65,192.5,333,0
2014-12-02,189.5,191.42,180.95,184.8,1128,0
2014-12-03,184.8,211.75,177.1,184.8,3215,0
2014-12-04,197.89,204.05,192.07,198.66,462,0
2014-12-05,204.05,215.6,204.05,215.6,455,0
2014-12-08,220.22,245.62,219.5,234.08,4539,0
2014-12-09,231,233.23,220.23,231,395,0
2014-12-10,230.61,231.77,225.53,231,1179,0
2014-12-11,219.45,223.3,215.6,215.6,270,0
2014-12-12,215.6,227.15,213.21,219.45,369,0
2014-12-15,217.91,220.99,213.29,215.6,210,0
2014-12-16,219.45,227.15,200.2,215.6,1029,0
2014-12-17,220.99,224.07,212.52,223.3,2329,0
2014-12-18,223.3,227.15,214.14,224.07,1117,0
2014-12-19,222.53,242.55,221.92,242.55,1059,0
2014-12-22,237.93,240.24,227.15,231.77,664,0
2014-12-23,230.23,231,217.14,217.91,404,0
2014-12-24,217.91,225.61,214.83,220.99,302,0
2014-12-26,210.21,221.75,209.44,209.44,499,0
2014-12-29,215.6,225.61,197.97,210.98,666,0
2014-12-30,210.98,210.98,204.42,206.36,551,0
2014-12-31,200.2,217.14,193.27,217.14,848,0
2015-01-02,214.06,219.45,214.06,219.45,277,0
2015-01-05,221.76,225.61,215.18,222.53,195,0
2015-01-06,221.8,230,210.21,222.53,409,0
2015-01-07,223.73,231.77,223.31,229.46,295,0
2015-01-08,227.92,231,221.37,231,144,0
2015-01-09,231,234.85,224.85,231.77,294,0
2015-01-12,231,244.86,231,236.39,434,0
2015-01-13,240.24,240.24,227.92,227.92,397,0
2015-01-14,234.08,238.7,222.53,232.54,406,0
2015-01-15,227.92,231,223.3,231,136,0
2015-01-16,223.68,232.92,223.3,232.54,391,0
2015-01-20,228.69,235.77,224.07,231.15,235,0
2015-01-21,234.08,236.95,224.84,224.84,291,0
2015-01-22,227.15,232.15,224.07,231,308,0
2015-01-23,227.15,230.22,224.85,227.92,75,0
2015-01-26,227.15,230.23,223.3,224.84,294,0
2015-01-27,226.38,227.16,223.3,226.38,264,0
2015-01-28,228.68,228.68,219.45,222.53,153,0
2015-01-29,220.22,221.76,206.37,219.45,675,0
2015-01-30,226.38,226.38,209.44,219.45,271,0
2015-02-02,207.98,221.75,206.36,212.52,170,0
2015-02-03,218.68,223.3,213.29,219.45,141,0
2015-02-04,212.52,214.06,207.13,213.29,407,0
2015-02-05,218.68,219.45,207.9,219.45,155,0
2015-02-06,217.91,220.22,215.6,218.68,104,0
2015-02-09,219.45,224.84,219.45,220.22,131,0
2015-02-10,220.22,223.3,220.22,220.99,284,0
2015-02-11,221.76,234.85,221.76,228.69,443,0
2015-02-12,229.46,230.23,229.46,229.46,12,0
2015-02-13,229.46,230.23,227.15,228.69,84,0
2015-02-17,230.24,235.62,228.7,232.54,135,0
2015-02-18,231,234.84,228.69,232.54,280,0
2015-02-19,228.7,234.85,228.7,232.14,121,0
2015-02-20,234.08,234.08,228.69,234.08,312,0
2015-02-23,234.84,237.16,229.06,229.46,363,0
2015-02-24,228.69,231.77,212.6,231,564,0
2015-02-25,231,231,227.15,230.23,79,0
2015-02-26,227.92,230.23,227.92,230.23,234,0
2015-02-27,230.23,230.23,222.52,225.61,141,0
2015-03-02,226.38,227.92,223.3,226.38,55,0
2015-03-03,226.38,230.23,226.38,227.15,184,0
2015-03-04,220.22,225.61,220.22,225.61,187,0
2015-03-05,227.15,227.15,220.99,224.84,26,0
2015-03-06,225.61,231,220.22,231,160,0
2015-03-09,231,239.47,227.15,234.85,640,0
2015-03-10,233.31,244.86,233.31,240.24,447,0
2015-03-11,239.47,240.24,233.31,233.31,270,0
2015-03-12,237.93,247.17,234.85,239.47,699,0
2015-03-13,241.78,254.87,237.93,253.33,1567,0
2015-03-16,254.1,268.73,253.33,264.88,747,0
2015-03-17,269.5,287.21,267.19,281.05,1614,0
2015-03-18,286.44,287.21,275.66,285.67,539,0
2015-03-19,287.98,288.75,266.42,282.59,973,0
2015-03-20,284.9,288.75,266.42,266.42,413,0
2015-03-23,269.5,269.5,254.1,257.95,340,0
2015-03-24,251.79,254.1,250.25,251.79,2449,0
2015-03-25,200.2,211.75,170.94,194.04,4796,0
2015-03-26,193.27,194.04,188.65,194.04,778,0
2015-03-27,190.19,194.04,184.8,190.96,543,0
2015-03-30,185.57,190.96,184.8,190.19,538,0
2015-03-31,184.8,190.19,177.87,190.19,783,0
2015-04-01,192.5,192.5,175.56,180.18,1478,0
2015-04-02,177.1,179.41,170.94,176.33,269,0
2015-04-06,176.33,182.49,174.02,176.33,309,0
2015-04-07,177.87,180.18,174.79,177.1,399,0
2015-04-08,177.1,180.95,175.56,178.64,233,0
2015-04-09,180.95,180.95,174.79,177.87,225,0
2015-04-10,177.87,191.73,176.33,191.73,690,0
2015-04-13,188.65,189.42,182.49,185.57,1287,0
2015-04-14,184.03,184.03,177.1,178.64,1022,0
2015-04-15,181.72,181.72,171.79,172.48,1382,0
2015-04-16,176.33,176.33,171.71,171.71,449,0
2015-04-17,177.87,177.87,168.63,174.02,462,0
2015-04-20,177.1,183.26,173.25,174.02,305,0
2015-04-21,171.71,175.56,171.71,174.02,197,0
2015-04-22,176.33,176.33,173.63,174.02,161,0
2015-04-23,177.1,178.64,172.48,172.48,329,0
2015-04-24,177.1,177.87,168.63,171.71,652,0
2015-04-27,173.25,176.33,168.63,171.71,716,0
2015-04-28,171.71,175.56,166.32,167.86,614,0
2015-04-29,170.17,171.71,164.01,165.55,719,0
2015-04-30,164.01,167.09,153.23,155.54,1183,0
2015-05-01,160.16,161.7,157.85,158.62,114,0
2015-05-04,133.21,158.62,133.21,154,909,0
2015-05-05,157.85,161.7,156.31,157.85,418,0
2015-05-06,161.7,161.71,157.93,158.62,128,0
2015-05-07,158.62,158.62,155.86,156.31,246,0
2015-05-08,154.77,155.54,153.23,153.23,395,0
2015-05-11,155.54,155.54,143.99,148.61,1342,0
2015-05-12,147.08,150.9,146.3,146.3,49,0
2015-05-13,147.07,150.15,141.68,141.68,396,0
2015-05-14,140.91,147.84,137.83,137.83,481,0
2015-05-15,139.37,140.91,134.75,140.91,1167,0
2015-05-18,137.06,140.9,133.21,134.75,893,0
2015-05-19,134.75,134.75,131.67,131.67,227,0
2015-05-20,31.57,35.42,24.64,26.95,82477,0
2015-05-21,26.95,28.49,22.33,23.1,28688,0
2015-05-22,22.33,25.41,21.56,23.1,20551,0
2015-05-26,23.87,23.87,22.338,22.954,8899,0
2015-05-27,23.1,23.87,22.33,23.1,4604,0
2015-05-28,22.33,23.1,19.404,22.407,4986,0
2015-05-29,23.1,23.1,21.56,21.56,3757,0
2015-06-01,23.092,23.092,21.56,21.729,3069,0
2015-06-02,22.715,22.715,21.714,22.03,1273,0
2015-06-03,23.1,23.1,21.56,22.33,4970,0
2015-06-04,22.33,22.33,22.33,22.33,2527,0
2015-06-05,21.56,22.33,21.56,22.33,2392,0
2015-06-08,22.33,22.33,21.56,22.33,3539,0
2015-06-09,21.976,23.085,21.976,22.176,2405,0
2015-06-10,21.722,25.395,21.722,23.739,10925,0
2015-06-11,23.739,26.165,23.1,23.177,18380,0
2015-06-12,23.1,23.87,21.56,21.56,6056,0
2015-06-15,22.33,22.33,20.79,21.56,9658,0
2015-06-16,21.56,24.64,21.56,23.87,61018,0
2015-06-17,23.87,24.64,21.56,21.56,16688,0
2015-06-18,21.56,22.33,20.02,20.79,15033,0
2015-06-19,20.79,20.79,20.02,20.02,11529,0
2015-06-22,20.79,21.56,20.02,20.79,8456,0
2015-06-23,20.798,22.638,20.798,22.084,22101,0
2015-06-24,22.33,23.1,20.79,22.33,17875,0
2015-06-25,22.33,22.33,21.56,21.56,16387,0
2015-06-26,22.33,23.1,21.56,22.33,15877,0
2015-06-29,21.56,21.56,19.25,20.02,14156,0
2015-06-30,19.481,21.406,17.71,21.252,28323,0
2015-07-01,21.56,21.56,20.02,21.56,8423,0
2015-07-02,21.56,21.56,20.02,21.56,3536,0
2015-07-06,20.02,20.02,16.17,20.02,9347,0
2015-07-07,19.25,20.79,18.48,20.02,3084,0
2015-07-08,18.48,20.79,18.48,19.25,3504,0
2015-07-09,19.25,21.56,19.25,21.56,11492,0
2015-07-10,22.33,23.1,20.79,21.56,23622,0
2015-07-13,22.33,26.95,21.56,24.64,74533,0
2015-07-14,26.873,27.72,23.254,26.18,70167,0
2015-07-15,26.18,26.18,22.33,24.255,23429,0
2015-07-16,23.87,23.87,21.56,22.33,13386,0
2015-07-17,22.33,22.33,20.02,22.33,15148,0
2015-07-20,23.1,23.1,19.25,20.02,11140,0
2015-07-21,20.02,21.56,19.25,20.79,8540,0
2015-07-22,20.79,20.79,20.02,20.02,6009,0
2015-07-23,22.33,26.18,21.56,24.64,49717,0
2015-07-24,26.18,26.18,21.56,23.1,18997,0
2015-07-27,23.87,23.87,21.56,21.56,7367,0
2015-07-28,23.1,23.87,21.56,21.56,5191,0
2015-07-29,21.56,23.1,20.79,20.79,5051,0
2015-07-30,21.56,22.33,20.02,20.79,10123,0
2015-07-31,21.56,21.56,20.02,20.79,7426,0
2015-08-03,20.02,21.56,20.02,20.02,5698,0
2015-08-04,20.79,20.79,19.25,19.25,7697,0
2015-08-05,19.25,20.79,19.25,20.02,4018,0
2015-08-06,20.097,20.736,19.25,19.327,3367,0
2015-08-07,19.25,21.56,19.25,20.02,4708,0
2015-08-10,20.02,21.56,20.02,20.02,3321,0
2015-08-11,20.02,20.713,19.258,19.635,3629,0
2015-08-12,19.25,20.02,16.17,17.71,13573,0
2015-08-13,17.71,19.25,16.94,18.48,4693,0
2015-08-14,16.94,20.02,16.94,18.48,4523,0
2015-08-17,18.48,19.25,17.71,17.71,2640,0
2015-08-18,17.71,18.48,17.71,17.71,1457,0
2015-08-19,17.71,19.25,17.71,17.71,2175,0
2015-08-20,17.71,18.48,16.94,17.71,3753,0
2015-08-21,18.48,18.48,15.4,16.94,8295,0
2015-08-24,15.4,16.17,13.891,14.63,9010,0
2015-08-25,14.63,21.56,14.63,16.17,16805,0
2015-08-26,16.94,16.94,15.4,16.17,2127,0
2015-08-27,17.71,17.71,16.17,16.17,4762,0
2015-08-28,17.71,17.71,16.17,16.94,1782,0
2015-08-31,16.94,18.48,16.94,17.71,3423,0
2015-09-01,19.25,19.25,16.94,19.25,4725,0
2015-09-02,19.25,20.02,18.48,18.48,4704,0
2015-09-03,19.25,20.02,17.71,19.25,7992,0
2015-09-04,18.48,20.79,18.48,20.02,7634,0
2015-09-08,20.79,21.56,19.25,20.02,3933,0
2015-09-09,20.02,20.02,18.48,18.48,4038,0
2015-09-10,18.095,18.28,17.787,17.979,3400,0
2015-09-11,20.02,20.02,16.17,17.71,4218,0
2015-09-14,17.71,17.71,16.17,16.94,5526,0
2015-09-15,18.48,20.02,15.4,17.125,12519,0
2015-09-16,17.71,17.71,15.4,16.17,10575,0
2015-09-17,16.178,16.925,14.63,16.17,5124,0
2015-09-18,16.17,16.17,15.4,15.4,4239,0
2015-09-21,15.4,17.71,15.4,16.17,7070,0
2015-09-22,16.94,17.71,15.4,16.94,7203,0
2015-09-23,16.94,17.71,16.94,16.94,4916,0
2015-09-24,18.249,18.249,16.093,16.94,6776,0
2015-09-25,17.71,17.71,14.63,14.63,5003,0
2015-09-28,16.17,16.17,14.822,15.346,6309,0
2015-09-29,14.63,17.71,14.63,14.63,4755,0
2015-09-30,16.17,16.17,14.63,14.63,1836,0
2015-10-01,15.4,16.17,14.63,15.4,2334,0
2015-10-02,15.4,15.4,14.63,14.63,3035,0
2015-10-05,15.4,16.162,14.645,15.4,2537,0
2015-10-06,15.4,16.17,15.4,16.17,2549,0
2015-10-07,16.17,16.17,14.63,15.4,2729,0
2015-10-08,16.94,16.94,15.4,16.17,4078,0
2015-10-09,16.94,16.94,15.4,16.94,8475,0
2015-10-12,16.555,16.894,16.324,16.855,3256,0
2015-10-13,16.94,16.94,16.17,16.94,1065,0
2015-10-14,16.17,16.94,16.17,16.17,1595,0
2015-10-15,16.17,20.79,16.17,17.71,22222,0
2015-10-16,16.94,17.71,16.94,16.94,3944,0
2015-10-19,16.94,17.71,16.17,16.94,4762,0
2015-10-20,16.94,16.94,15.4,15.4,3736,0
2015-10-21,16.17,16.17,15.4,16.17,1674,0
2015-10-22,16.17,16.17,15.4,16.17,3827,0
2015-10-23,16.17,16.17,15.4,16.17,1567,0
2015-10-26,16.17,16.17,13.86,14.63,6456,0
2015-10-27,13.86,15.4,13.09,13.86,6092,0
2015-10-28,14.63,14.63,12.32,13.86,5431,0
2015-10-29,14.63,14.63,13.86,14.63,1442,0
2015-10-30,14.63,14.63,13.09,13.86,1273,0
2015-11-02,13.86,15.4,13.86,14.63,2195,0
2015-11-03,15.4,15.4,13.86,14.63,2600,0
2015-11-04,14.63,15.246,13.552,14.938,2209,0
2015-11-05,15.4,16.17,14.63,15.4,2858,0
2015-11-06,15.4,16.17,14.63,16.17,1457,0
2015-11-09,16.016,16.016,15.408,15.685,794,0
2015-11-10,16.17,18.48,15.4,18.48,22577,0
2015-11-11,19.25,20.02,16.94,18.48,17556,0
2015-11-12,18.48,19.25,16.17,16.94,4357,0
2015-11-13,16.94,16.94,14.63,15.4,6156,0
2015-11-16,14.63,15.4,13.86,14.63,5881,0
2015-11-17,13.86,15.4,13.86,14.63,1886,0
2015-11-18,14.63,15.4,13.86,13.86,5949,0
2015-11-19,13.86,16.17,13.86,14.63,16571,0
2015-11-20,14.63,16.17,13.86,15.4,4222,0
2015-11-23,16.17,16.94,15.4,16.94,3253,0
2015-11-24,14.63,18.48,14.63,17.71,6792,0
2015-11-25,17.71,19.25,16.17,18.48,15009,0
2015-11-27,19.25,20.02,18.48,19.25,4104,0
2015-11-30,20.02,24.64,18.48,21.56,19623,0
2015-12-01,22.33,24.64,20.405,21.36,13621,0
2015-12-02,22.022,22.022,18.672,20.02,6480,0
2015-12-03,19.25,23.87,17.71,20.79,20619,0
2015-12-04,19.25,21.56,18.48,21.56,6038,0
2015-12-07,22.33,23.1,19.25,19.25,5487,0
2015-12-08,19.643,20.282,18.48,19.019,8601,0
2015-12-09,19.25,20.79,18.48,18.48,5558,0
2015-12-10,18.48,20.02,18.48,19.25,3912,0
2015-12-11,19.25,19.25,16.94,17.71,4874,0
2015-12-14,18.095,19.25,15.608,16.925,1864,0
2015-12-15,16.17,17.71,16.17,16.17,3005,0
2015-12-16,15.4,18.48,15.4,16.94,2991,0
2015-12-17,16.94,16.94,16.94,16.94,2201,0
2015-12-18,16.94,19.25,16.17,16.94,2434,0
2015-12-21,16.17,18.48,16.17,16.94,1155,0
2015-12-22,17.248,18.48,17.248,18.465,3094,0
2015-12-23,16.94,19.25,16.94,18.48,2582,0
2015-12-24,18.865,19.173,17.733,17.795,996,0
2015-12-28,17.795,18.48,16.17,16.17,3690,0
2015-12-29,16.101,18.218,15.015,17.956,9437,0
2015-12-30,17.71,19.25,16.555,18.634,6170,0
2015-12-31,19.173,19.25,15.4,17.487,4214,0
2016-01-04,18.48,18.48,16.185,17.017,2142,0
2016-01-05,17.248,18.357,15.4,16.878,3863,0
2016-01-06,16.17,18.018,15.785,17.194,1921,0
2016-01-07,16.94,16.94,15.785,16.108,3552,0
2016-01-08,15.785,16.932,15.015,15.392,2970,0
2016-01-11,14.938,15.4,12.328,13.868,5885,0
2016-01-12,13.868,14.561,12.474,13.883,2915,0
2016-01-13,13.537,14.245,12.328,12.328,2690,0
2016-01-14,12.32,13.475,11.165,12.32,6540,0
2016-01-15,12.397,13.075,11.527,12.32,1848,0
2016-01-19,12.32,13.09,10.78,12.32,4688,0
2016-01-20,12.32,13.09,10.788,12.443,9153,0
2016-01-21,12.551,12.974,12.328,12.967,313,0
2016-01-22,12.967,14.037,12.967,13.575,673,0
2016-01-25,13.098,14.553,10.788,11.704,1772,0
2016-01-26,11.704,13.475,10.795,13.352,2300,0
2016-01-27,13.352,13.783,11.958,13.783,1322,0
2016-01-28,12.397,14.237,11.889,13.475,3219,0
2016-01-29,13.86,15.4,13.86,15.023,2918,0
2016-02-01,15.462,15.708,13.86,13.86,1274,0
2016-02-02,14.014,15.015,11.935,12.389,2243,0
2016-02-03,11.596,14.237,11.596,12.012,2646,0
2016-02-04,12.32,13.868,12.027,13.475,1453,0
2016-02-05,12.32,13.852,12.32,12.328,886,0
2016-02-08,12.343,12.343,11.55,12.22,743,0
2016-02-09,10.788,12.151,10.788,12.143,1293,0
2016-02-10,12.228,13.852,11.25,12.343,643,0
2016-02-11,11.55,12.32,11.55,11.689,1265,0
2016-02-12,12.32,12.32,11.373,11.973,1781,0
2016-02-16,11.219,12.243,11.219,11.55,2096,0
2016-02-17,12.32,13.768,11.973,13.244,2893,0
2016-02-18,13.452,13.475,12.551,13.036,564,0
2016-02-19,13.475,15.015,13.267,14.245,3728,0
2016-02-22,14.245,16.332,14.245,14.63,5120,0
2016-02-23,14.938,16.17,13.883,15.385,1643,0
2016-02-24,15.092,15.939,13.86,14.653,809,0
2016-02-25,15.4,16.001,13.86,14.538,2757,0
2016-02-26,15.092,15.847,13.875,15.392,763,0
2016-02-29,15.785,15.785,13.86,13.86,1327,0
2016-03-01,14.322,14.984,14.014,14.615,426,0
2016-03-02,14.63,14.907,13.86,14.63,840,0
2016-03-03,14.63,15.4,13.09,13.86,1592,0
2016-03-04,13.475,15.4,13.475,13.483,4144,0
2016-03-07,13.113,14.622,12.551,13.875,5141,0
2016-03-08,13.86,15.4,13.86,14.245,6797,0
2016-03-09,15.323,16.17,14.437,14.437,3048,0
2016-03-10,15.092,15.385,13.09,13.86,2524,0
2016-03-11,15.015,15.015,13.475,13.475,2072,0
2016-03-14,13.09,14.63,13.09,13.675,1679,0
2016-03-15,13.86,16.94,13.475,15.785,11152,0
2016-03-16,15.862,16.94,14.63,15.161,9191,0
2016-03-17,15.015,16.863,15.015,16.17,2305,0
2016-03-18,15.708,16.632,15.4,16.17,3846,0
2016-03-21,15.708,16.17,14.707,15.338,1851,0
2016-03-22,15.015,15.477,14.322,14.33,3231,0
2016-03-23,14.63,14.63,13.86,13.86,3454,0
2016-03-24,14.245,14.707,13.86,14.245,1384,0
2016-03-28,14.245,14.245,13.09,13.475,1716,0
2016-03-29,13.098,14.245,13.098,13.105,1731,0
2016-03-30,13.868,14.63,13.868,14.176,1555,0
2016-03-31,14.322,14.784,14.099,14.322,1364,0
2016-04-01,14.322,14.784,14.183,14.23,1901,0
2016-04-04,14.23,14.63,13.883,14.63,3001,0
2016-04-05,14.63,16.94,13.945,16.016,3028,0
2016-04-06,16.817,16.925,14.253,15.069,1976,0
2016-04-07,16.17,16.17,14.283,14.63,1235,0
2016-04-08,15.169,15.4,13.883,14.253,2245,0
2016-04-11,14.815,15.4,13.937,14.245,1015,0
2016-04-12,14.63,15.323,14.245,14.63,1210,0
2016-04-13,15.323,15.4,14.237,14.63,2702,0
2016-04-14,15.4,20.02,14.63,19.25,31621,0
2016-04-15,20.02,20.79,15.523,16.94,9657,0
2016-04-18,15.539,16.94,15.408,16.67,4679,0
2016-04-19,19.258,21.56,16.17,16.932,22037,0
2016-04-20,17.772,18.326,16.185,18.072,5117,0
2016-04-21,18.48,18.48,16.948,17.671,2799,0
2016-04-22,17.325,20.02,17.325,19.635,10301,0
2016-04-25,21.56,24.486,20.528,24.486,43722,0
2016-04-26,26.958,32.34,25.41,26.172,114530,0
2016-04-27,26.95,27.72,20.043,21.945,36682,0
2016-04-28,23.092,23.092,16.493,18.642,27682,0
2016-04-29,15.785,19.25,15.785,17.964,8820,0
2016-05-02,17.556,17.71,15.477,16.555,14175,0
2016-05-03,17.017,20.79,16.17,19.25,27775,0
2016-05-04,18.403,18.403,16.309,17.379,14200,0
2016-05-05,16.986,19.096,16.94,17.325,3724,0
2016-05-06,17.71,18.788,16.94,17.017,5331,0
2016-05-09,17.325,17.325,15.4,16.493,6274,0
2016-05-10,16.94,17.248,15.4,15.785,2065,0
2016-05-11,15.4,16.516,14.653,14.784,4659,0
2016-05-12,15.4,16.093,13.09,13.86,10432,0
2016-05-13,13.86,14.622,13.167,13.744,5501,0
2016-05-16,13.86,13.86,12.32,12.736,7822,0
2016-05-17,12.32,13.86,11.642,13.837,4768,0
2016-05-18,13.86,13.86,12.505,13.09,4839,0
2016-05-19,12.32,13.86,12.32,13.09,1792,0
2016-05-20,13.467,13.467,11.943,12.358,3791,0
2016-05-23,13.013,15.238,12.32,13.621,16128,0
2016-05-24,13.86,15.4,13.791,14.938,12593,0
2016-05-25,15.392,15.392,13.475,13.76,9257,0
2016-05-26,13.845,14.522,13.09,13.282,3550,0
2016-05-27,13.86,13.86,13.09,13.783,4644,0
2016-05-31,13.783,13.783,13.09,13.429,1822,0
2016-06-01,13.321,15.708,12.536,15.007,14588,0
2016-06-02,15,16.917,14.63,15.338,15761,0
2016-06-03,15.477,15.477,13.945,14.63,6274,0
2016-06-06,15.4,15.477,13.552,13.86,5139,0
2016-06-07,13.475,15.169,13.475,13.945,3596,0
2016-06-08,14.63,14.63,13.483,14.445,2823,0
2016-06-09,13.513,13.783,12.32,12.466,21573,0
2016-06-10,12.32,13.09,11.642,12.012,9747,0
2016-06-13,10.285,12.65,9.906,11.551,24764,0
2016-06-14,10.505,15.125,10.263,11.88,52074,0
2016-06-15,11.11,13.034,10.67,10.835,25238,0
2016-06-16,11.275,11.275,10.34,10.835,9955,0
2016-06-17,10.89,11.55,10.615,11.44,11488,0
2016-06-20,18.92,22.495,16.28,16.445,1730293,0
2016-06-21,16.17,16.5,14.08,15.125,110107,0
2016-06-22,15.015,15.675,11.935,12.925,31761,0
2016-06-23,13.475,13.475,12.567,12.76,10817,0
2016-06-24,12.265,12.485,11.165,11.935,12286,0
2016-06-27,11.715,12.265,10.895,11.275,12248,0
2016-06-28,11.275,11.495,11,11.275,9201,0
2016-06-29,11.275,12.98,11.275,12.1,39112,0
2016-06-30,11.99,12.697,11.385,11.99,8870,0
2016-07-01,12.045,12.376,11.88,11.99,6411,0
2016-07-05,11.77,11.99,11.141,11.33,7915,0
2016-07-06,11.44,11.66,10.945,11.055,7253,0
2016-07-07,11.88,11.88,10.01,10.065,12377,0
2016-07-08,10.34,10.805,9.405,9.625,21159,0
2016-07-11,9.57,10.23,9.35,9.405,12325,0
2016-07-12,9.707,9.79,9.35,9.68,4610,0
2016-07-13,9.625,10.67,9.57,9.955,8152,0
2016-07-14,9.955,10.34,9.9,10.175,7724,0
2016-07-15,9.9,10.78,9.79,10.45,10211,0
2016-07-18,10.45,10.724,9.4655,10.065,5544,0
2016-07-19,10.065,10.395,9.24,9.845,25474,0
2016-07-20,9.79,11.22,9.735,10.396,25096,0
2016-07-21,10.505,11.11,10.395,10.504,9425,0
2016-07-22,10.945,14.575,10.4,11.55,91852,0
2016-07-25,11.275,11.277,9.955,10.56,15910,0
2016-07-26,10.395,10.945,10.305,10.835,8643,0
2016-07-27,10.78,12.32,10.675,11.44,13594,0
2016-07-28,11.55,11.605,10.23,11,9533,0
2016-07-29,10.78,11.385,10.519,10.725,1352,0
2016-08-01,10.45,11.241,10.34,10.842,26863,0
2016-08-02,10.89,11.088,10.451,10.615,4799,0
2016-08-03,10.67,11.935,10.45,11.165,21270,0
2016-08-04,10.666,11.44,10.615,11.22,19943,0
2016-08-05,11.11,11.385,10.67,11.275,3843,0
2016-08-08,11.055,11.66,11,11,12978,0
2016-08-09,10.78,11.33,10.587,11.038,1749,0
2016-08-10,11.055,11.247,10.175,10.25,7296,0
2016-08-11,10.45,10.901,10.23,10.285,10446,0
2016-08-12,10.286,10.615,10.23,10.285,8179,0
2016-08-15,10.175,10.367,9.68,10.004,7074,0
2016-08-16,9.79,10.285,9.3665,9.4402,6376,0
2016-08-17,9.4055,12.925,9.4055,11.291,133515,0
2016-08-18,10.725,16.225,10.45,12.87,461989,0
2016-08-19,13.475,18.975,13.035,17.875,1358851,0
2016-08-22,17.545,19.635,15.565,17.49,472661,0
2016-08-23,15.015,15.675,13.997,14.74,89658,0
2016-08-24,14.3,17.05,13.75,15.565,254861,0
2016-08-25,15.565,15.675,14.85,15.235,28617,0
2016-08-26,15.345,15.62,14.63,15.125,35872,0
2016-08-29,14.85,15.004,13.915,14.41,25254,0
2016-08-30,14.3,14.305,13.475,13.97,16138,0
2016-08-31,13.75,13.805,12.54,12.925,9489,0
2016-09-01,12.76,13.42,12.485,12.98,6250,0
2016-09-02,12.925,13.199,12.155,12.925,15593,0
2016-09-06,12.76,13.365,12.595,12.784,4331,0
2016-09-07,12.814,12.925,12.734,12.925,3937,0
2016-09-08,12.76,13.75,12.27,13.607,10686,0
2016-09-09,17.05,18.15,14.245,14.536,136717,0
2016-09-12,14.3,15.62,14.188,14.905,19215,0
2016-09-13,14.245,15.07,14.08,15.015,15810,0
2016-09-14,14.905,15.07,14.465,15.07,9965,0
2016-09-15,15.07,16.169,14.741,15.895,16357,0
2016-09-16,16.115,17.215,15.95,17.215,38987,0
2016-09-19,17.6,19.8,17.6,19.8,56879,0
2016-09-20,19.8,20.405,17.436,18.37,19802,0
2016-09-21,19.58,19.772,18.26,19.36,14398,0
2016-09-22,19.415,20.02,19.056,19.8,8141,0
2016-09-23,20.075,21.78,19.58,21.395,20710,0
2016-09-26,21.945,22.275,20.57,21.065,15859,0
2016-09-27,20.79,20.982,19.361,19.572,13223,0
2016-09-28,19.58,19.58,18.81,19.14,5224,0
2016-09-29,19.305,19.327,17.765,17.82,10548,0
2016-09-30,18.15,19.14,17.6,18.041,4693,0
2016-10-03,18.315,18.48,17.821,18.425,3446,0
2016-10-04,18.425,18.535,16.835,18.48,6484,0
2016-10-05,18.59,18.59,17.66,17.875,3943,0
2016-10-06,17.82,17.82,14.245,15.95,8822,0
2016-10-07,15.895,16.439,14.795,15.785,2840,0
2016-10-10,15.785,17.105,14.905,16.83,5807,0
2016-10-11,16.237,17.71,16.225,16.857,5721,0
2016-10-12,16.72,16.995,14.575,15.51,3499,0
2016-10-13,15.62,15.675,14.85,15.4,4492,0
2016-10-14,15.125,15.51,14.19,14.19,4235,0
2016-10-17,14.246,14.954,14.246,14.85,4190,0
2016-10-18,15.125,16.499,15.069,16.115,4509,0
2016-10-19,15.015,15.864,14.961,15.51,927,0
2016-10-20,15.147,15.675,15.016,15.29,1344,0
2016-10-21,15.565,16.086,15.235,15.84,3365,0
2016-10-24,15.687,17.49,15.687,16.96,10634,0
2016-10-25,16.94,17.325,16.94,16.94,3657,0
2016-10-26,16.83,16.941,16.731,16.775,744,0
2016-10-27,16.61,16.61,15.73,15.848,2699,0
2016-10-28,15.785,16.059,15.675,15.675,970,0
2016-10-31,15.675,16.115,15.675,16.115,481,0
2016-11-01,15.941,16.06,15.51,15.538,1736,0
2016-11-02,16.28,16.28,13.75,15.07,7417,0
2016-11-03,14.96,14.96,14.355,14.74,2077,0
2016-11-04,13.915,15.07,13.915,14.414,3127,0
2016-11-07,14.795,15.675,14.795,15.4,1369,0
2016-11-08,15.4,15.894,15.4,15.731,1183,0
2016-11-09,15.675,15.675,14.575,15.565,1160,0
2016-11-10,15.62,15.84,14.878,15.455,2097,0
2016-11-11,15.341,15.4,14.575,15.346,991,0
2016-11-14,15.455,15.62,15.29,15.345,809,0
2016-11-15,15.354,15.354,15.139,15.345,589,0
2016-11-16,15.125,15.949,14.991,15.62,8916,0
2016-11-17,15.73,15.73,14.492,14.905,9497,0
2016-11-18,14.742,15.51,14.63,15.004,1131,0
2016-11-21,14.356,15.289,14.3,15.114,11079,0
2016-11-22,14.795,15.317,13.585,14.712,5583,0
2016-11-23,14.3,14.319,14.08,14.19,1615,0
2016-11-25,13.75,13.86,13.75,13.834,2104,0
2016-11-28,13.86,14.244,12.65,12.841,4610,0
2016-11-29,12.705,13.011,11,12.595,11423,0
2016-11-30,12.65,13.64,12.65,13.618,3766,0
2016-12-01,13.695,14.025,13.225,14.025,4428,0
2016-12-02,13.97,14.3,13.739,14.245,3157,0
2016-12-05,14.3,14.939,14.19,14.939,1306,0
2016-12-06,14.63,14.96,14.465,14.74,1439,0
2016-12-07,14.74,14.85,14.411,14.411,1891,0
2016-12-08,14.575,14.575,13.75,13.75,1573,0
2016-12-09,13.86,14.712,13.86,14.382,4726,0
2016-12-12,14.19,14.336,13.75,13.915,1290,0
2016-12-13,13.806,14.282,13.475,14.03,3549,0
2016-12-14,13.805,13.805,12.705,12.705,3159,0
2016-12-15,12.65,13.273,12.435,13.255,2227,0
2016-12-16,12.927,13.144,12.871,13.035,1457,0
2016-12-19,12.815,12.815,12.046,12.1,6175,0
2016-12-20,12.21,12.375,12.155,12.275,3142,0
2016-12-21,12.626,20.625,12.43,20.625,28588,0
2016-12-22,19.25,19.525,16.641,16.94,25048,0
2016-12-23,16.995,17.875,16.775,16.94,2889,0
2016-12-27,17.325,17.325,16.146,16.83,3480,0
2016-12-28,16.72,16.775,16.197,16.556,864,0
2016-12-29,16.61,16.61,16.115,16.115,2674,0
2016-12-30,20,20,12.16,12.16,4100,0
2017-01-03,15.56,21.8775,15.0864,17.25,45279,0
2017-01-04,18.8,19.78,17.93,19.35,7633,0
2017-01-05,19.3001,19.9545,19.27,19.4006,5086,0
2017-01-06,18.8,19,17.31,17.31,5758,0
2017-01-09,16.77,16.77,14.43,15.61,13043,0
2017-01-10,15.5,16.14,15.2001,16.14,2035,0
2017-01-11,17.7,18.52,17.0248,17.72,4378,0
2017-01-12,17.61,17.61,16.46,17.14,2492,0
2017-01-13,17,17.4848,16.5,16.5,2490,0
2017-01-17,16.4645,16.9899,14.8092,15.0895,9600,0
2017-01-18,15.46,15.6888,14.5,15.64,2007,0
2017-01-19,15.09,15.4047,14.59,15.31,2530,0
2017-01-20,14.7363,14.97,14.5401,14.7191,1390,0
2017-01-23,13.05,14.81,12.47,14.39,4329,0
2017-01-24,14.493,15,14.4,14.43,7795,0
2017-01-25,14.34,14.34,13.5601,13.77,1146,0
2017-01-26,13.72,14,13.25,13.5,2844,0
2017-01-27,13.25,13.25,12.9753,13.06,2481,0
2017-01-30,13.2,13.7,13.1255,13.1407,2654,0
2017-01-31,13.09,13.25,12.83,13,3783,0
2017-02-01,12.8,13,12.75,13,3116,0
2017-02-02,13.25,13.97,12.9797,13.08,11312,0
2017-02-03,13,14.375,13,13.2,9593,0
2017-02-06,13.19,13.25,13,13.1,6164,0
2017-02-07,13,13.28,12.98,13.015,9116,0
2017-02-08,13.17,13.17,12.7101,12.97,5134,0
2017-02-09,12.5503,13,12.24,12.472,2339,0
2017-02-10,13.1,13.1,12.5,12.5,1409,0
2017-02-13,12.5001,12.74,12,12,3831,0
2017-02-14,12.37,12.72,12,12,12080,0
2017-02-15,12,12,11.76,11.81,3469,0
2017-02-16,11.75,11.87,11.75,11.7853,931,0
2017-02-17,11.75,11.75,11.0001,11.0001,708,0
2017-02-21,11.1333,11.2818,11,11,15871,0
2017-02-22,11.16,11.16,10.18,10.4421,2716,0
2017-02-23,10.1716,10.279,10.1557,10.21,2536,0
2017-02-24,10.16,10.38,9.9003,10.05,13164,0
2017-02-27,10.101,10.24,9.9,9.9,3910,0
2017-02-28,9.75,10.29,9.5303,10.06,11252,0
2017-03-01,10.2,10.36,10.2,10.25,25065,0
2017-03-02,10.25,10.4,10.25,10.25,5381,0
2017-03-03,10.25,11.45,10.25,10.27,7444,0
2017-03-06,10.43,10.5,10.25,10.28,4779,0
2017-03-07,10.25,10.96,10.25,10.96,23836,0
2017-03-08,10.3,10.31,10.3,10.3,1201,0
2017-03-09,10.3,10.3,10.25,10.25,16580,0
2017-03-10,10.5,11.29,10.5,11.18,13088,0
2017-03-13,11.31,12.61,11.2,11.6,8476,0
2017-03-14,11.65,11.65,11.1,11.25,2773,0
2017-03-15,11.011,11.85,11.011,11.1,4362,0
2017-03-16,11.1,11.12,11,11,6361,0
2017-03-17,11.4,11.4,11,11.4,9578,0
2017-03-20,11.01,11.3524,11,11.09,2967,0
2017-03-21,11.2,11.2,11.1,11.17,4598,0
2017-03-22,11.03,11.07,11.03,11.05,1320,0
2017-03-23,11,11.184,11,11.14,2323,0
2017-03-24,11.09,11.09,11.05,11.05,912,0
2017-03-27,11,11.26,11,11.25,27308,0
2017-03-28,11.31,11.4,11.05,11.17,26901,0
2017-03-29,11.0501,11.22,11.01,11.2,15075,0
2017-03-30,11.21,11.21,11.02,11.19,23223,0
2017-03-31,11.4,14.09,11.4,12.64,93420,0
2017-04-03,13.459,13.9,13.075,13.31,14369,0
2017-04-04,13.28,13.28,12.5,12.56,7037,0
2017-04-05,12.79,13.24,12.5,12.55,10408,0
2017-04-06,12.7,12.92,12.7,12.92,956,0
2017-04-07,13.47,13.47,12.53,13.47,4477,0
2017-04-10,13.35,13.46,13.2,13.46,5663,0
2017-04-11,13.4788,13.4788,13,13.3,6277,0
2017-04-12,13.28,13.39,12.6,13.07,11177,0
2017-04-13,12.2,12.3,11.708,12.27,1234,0
2017-04-17,12.5576,12.5576,11.27,11.41,5229,0
2017-04-18,11.9775,11.9875,11,11.45,3721,0
2017-04-19,11.9,11.9,11.15,11.15,891,0
2017-04-20,11.5,11.856,10.38,10.82,17444,0
2017-04-21,10.5877,10.5975,10.1,10.39,14414,0
2017-04-24,10.28,10.45,10.22,10.22,6077,0
2017-04-25,10.11,11.04,10.05,11.04,19335,0
2017-04-26,11.61,11.88,9.24,9.36,44117,0
2017-04-27,9.44,10.04,9.26,9.61,26514,0
2017-04-28,9,9.582,9,9.2,8286,0
2017-05-01,9.11,9.11,8.12,8.12,12049,0
2017-05-02,8.02,8.05,6.5,6.5,14536,0
2017-05-03,6.53,7.2999,6.41,6.98,11920,0
2017-05-04,6.98,6.98,6,6.03,7100,0
2017-05-05,6.4,6.599,6,6.17,4309,0
2017-05-08,6.03,6.03,5.0101,5.42,5874,0
2017-05-09,5.27,5.57,4.96,5.57,6526,0
2017-05-10,5.47,6.0005,5.4324,5.5,7533,0
2017-05-11,5.5,6.88,5.45,6.86,217452,0
2017-05-12,7,8.65,6.26,6.26,23724,0
2017-05-15,6.7743,6.7743,5.71,6.01,19147,0
2017-05-16,6.0005,6.19,5.82,6.06,2870,0
2017-05-17,6.31,6.45,5.965,6.44,5212,0
2017-05-18,6.31,6.44,6.22,6.22,5271,0
2017-05-19,6.1926,6.3,6.0501,6.3,7833,0
2017-05-22,6.29,6.29,6.29,6.29,396,0
2017-05-23,6.4,6.5527,6.4,6.502,4444,0
2017-05-24,6.64,6.7779,6.64,6.7779,429,0
2017-05-25,6.7645,6.7645,6.4784,6.5,1889,0
2017-05-26,6.57,6.57,6.37,6.54,1485,0
2017-05-30,6.0311,6.1295,5.93,6,8293,0
2017-05-31,6,6.76,6,6.76,16149,0
2017-06-01,6.5064,6.5064,6.18,6.18,8341,0
2017-06-02,6.2,6.7,6.2,6.7,4583,0
2017-06-05,6.6,6.75,6.571,6.58,1821,0
2017-06-06,6.69,6.98,6.64,6.64,2175,0
2017-06-07,6.75,6.8839,6.42,6.57,6171,0
2017-06-08,6.58,6.8,6.4552,6.46,3124,0
2017-06-09,6.73,6.8,6.37,6.45,12369,0
2017-06-12,6.6,6.85,6.45,6.85,11154,0
2017-06-13,6.7308,6.93,6.7308,6.8701,7540,0
2017-06-14,6.5891,6.5891,6.51,6.51,790,0
2017-06-15,6.55,6.85,6.35,6.7699,6197,0
2017-06-16,6.82,6.82,6.75,6.76,1351,0
2017-06-19,6.55,6.75,6.41,6.46,8539,0
2017-06-20,6.45,7.36,6.35,7.36,37015,0
2017-06-21,7.32,7.36,6.9551,6.9551,2723,0
2017-06-22,7.27,7.27,7.1122,7.1122,253,0
2017-06-23,7.27,7.61,6.65,7.61,18334,0
2017-06-26,7.1,7.49,6.81,7.4,32334,0
2017-06-27,7,7.3,7,7.2501,4105,0
2017-06-28,6.91,7.6716,6.86,7.59,14370,0
2017-06-29,7.27,8.5,7.27,7.68,16330,0
2017-06-30,7.58,7.98,7.09,7.89,7275,0
2017-07-03,7.9,8.13,7.64,8.12,2668,0
2017-07-05,7.94,8.3,7.09,7.86,41388,0
2017-07-06,7.83,8,7.271,7.8337,3505,0
2017-07-07,7.32,7.7,7.32,7.3899,3650,0
2017-07-10,7.34,7.88,7.34,7.45,22005,0
2017-07-11,7.25,7.75,7.01,7.75,14421,0
2017-07-12,7.7,7.7,6.41,6.63,20054,0
2017-07-13,6.7,6.745,6.49,6.49,5660,0
2017-07-14,6.4,6.42,6.01,6.01,9156,0
2017-07-17,6.06,6.4489,5.65,6.44,46887,0
2017-07-18,6.3,6.32,6.15,6.18,13868,0
2017-07-19,6.1,6.1,5.5622,5.77,19689,0
2017-07-20,5.88,6,5.8,5.93,717437,0
2017-07-21,6.03,6.43,5.9702,6.2,118445,0
2017-07-24,6.38,7.44,6.38,6.76,132385,0
2017-07-25,6.8,7.2,6.661,6.95,54931,0
2017-07-26,6.89,7.278,6.681,6.75,22685,0
2017-07-27,7,7.47,6.6,6.6,82544,0
2017-07-28,6.67,7.26,5.82,6.03,46743,0
2017-07-31,6.2,6.6327,6.15,6.42,82887,0
2017-08-01,6.26,6.4992,6.05,6.21,38464,0
2017-08-02,6.18,6.32,5.915,5.96,39039,0
2017-08-03,6.07,6.32,6,6.24,27578,0
2017-08-04,6.25,6.93,6.01,6.08,32941,0
2017-08-07,6.08,6.5683,5.83,6.04,33526,0
2017-08-08,6,6.3401,5.77,6.01,190919,0
2017-08-09,5.84,6.1664,5.2301,5.66,60625,0
2017-08-10,5.81,5.826,3.77,4.2,687069,0
2017-08-11,4.45,5.51,4.3,4.51,502610,0
2017-08-14,4.31,4.4203,3.95,3.99,1097402,0
2017-08-15,3.98,4.29,3.96,4.26,676429,0
2017-08-16,4.16,4.78,4.16,4.5,200640,0
2017-08-17,4.49,4.78,4.27,4.34,69928,0
2017-08-18,4.3,5,4.2,4.29,708718,0
2017-08-21,4.28,4.35,3.85,3.93,118143,0
2017-08-22,3.98,4.1499,3.6119,3.7701,146284,0
2017-08-23,3.6,4.205,3.55,4.12,443513,0
2017-08-24,4.2,4.2136,3.81,3.93,60266,0
2017-08-25,3.95,3.95,3.79,3.89,40382,0
2017-08-28,4.02,4.25,3.9183,4.13,50963,0
2017-08-29,4.16,4.31,4.16,4.31,45395,0
2017-08-30,4.27,4.51,4.1118,4.29,24094,0
2017-08-31,4.27,4.27,4.0037,4.14,42188,0
2017-09-01,4.16,4.3403,3.95,4.26,69048,0
2017-09-05,4.26,4.409,4.04,4.3,71121,0
2017-09-06,4.26,4.36,4.21,4.36,5119,0
2017-09-07,4.375,4.43,4.16,4.42,14263,0
2017-09-08,4.4476,4.5,4.16,4.35,29320,0
2017-09-11,4.35,4.45,3.93,3.97,84399,0
2017-09-12,3.92,4,3.7917,3.82,668665,0
2017-09-13,3.8,4.49,3.8,4.34,267994,0
2017-09-14,4.42,4.44,4.22,4.34,22011,0
2017-09-15,4.43,4.725,4.3112,4.5,145069,0
2017-09-18,4.7019,4.77,4.49,4.49,23230,0
2017-09-19,4.48,4.63,4.33,4.63,4746,0
2017-09-20,4.63,4.73,4.5205,4.55,67482,0
2017-09-21,4.66,4.6657,4.41,4.56,7720,0
2017-09-22,4.57,4.59,4.412,4.59,5186,0
2017-09-25,4.6,4.74,4.53,4.55,54562,0
2017-09-26,4.63,4.82,4.4,4.6,85903,0
2017-09-27,4.87,4.87,4.22,4.32,102397,0
2017-09-28,4.7,4.93,4.53,4.57,111047,0
2017-09-29,4.67,4.7655,4.56,4.68,75267,0
2017-10-02,4.82,5.092,4.7,5.01,137929,0
2017-10-03,5.12,5.184,5.01,5.14,68661,0
2017-10-04,5.1,5.5,5.01,5.4762,46575,0
2017-10-05,5.58,5.74,5.36,5.69,27827,0
2017-10-06,5.7,5.7,5.371,5.47,20134,0
2017-10-09,5.41,5.4138,5.16,5.21,53492,0
2017-10-10,5.2,5.38,5.16,5.27,26557,0
2017-10-11,5.33,5.5483,5.26,5.33,6242,0
2017-10-12,5.34,5.45,5.28,5.34,9011,0
2017-10-13,5.25,5.31,5.2,5.22,45831,0
2017-10-16,5.28,5.28,4.88,4.94,34984,0
2017-10-17,4.8126,4.8126,4.621,4.6499,12357,0
2017-10-18,4.62,4.623,4.06,4.2827,74840,0
2017-10-19,4.3,4.48,4.21,4.45,28157,0
2017-10-20,4.49,4.73,4.12,4.44,27725,0
2017-10-23,4.449,4.63,4.33,4.57,25336,0
2017-10-24,4.55,4.572,4.35,4.44,13486,0
2017-10-25,4.33,4.55,4.301,4.55,26374,0
2017-10-26,4.56,4.56,4.23,4.2786,27487,0
2017-10-27,4.1,4.4061,4.06,4.13,82124,0
2017-10-30,4.2,4.4,3.9001,4.09,172632,0
2017-10-31,4.01,4.12,3.83,4.12,366578,0
2017-11-01,4.1,4.4,4.1,4.34,53872,0
2017-11-02,4.39,4.4,4.0301,4.11,45686,0
2017-11-03,4.11,4.32,4,4.25,47029,0
2017-11-06,4.31,4.34,4.25,4.33,5021,0
2017-11-07,4.33,4.35,4.21,4.21,63490,0
2017-11-08,4.29,4.29,3.8391,4.04,86781,0
2017-11-09,4.04,4.22,3.75,3.97,105547,0
2017-11-10,4.16,4.3,4.041,4.26,40685,0
