Date,Open,High,Low,Close,Volume,OpenInt
2012-02-07,31.2,31.25,30.6,30.8,13453,0
2012-02-08,31,31,30.25,30.75,7760,0
2012-02-09,30.6,30.75,30.05,30.35,11363,0
2012-02-10,30,30.25,30,30,24024,0
2012-02-13,30.55,30.95,30.05,30.35,12538,0
2012-02-14,30.75,31,30.5,31,6132,0
2012-02-15,30.05,31,30.05,31,5807,0
2012-02-16,31.25,33.75,31.25,31.95,5338,0
2012-02-17,32.15,33,31.75,31.85,13669,0
2012-02-21,30.7,32.95,30.7,32.35,11080,0
2012-02-22,32.95,34.8,32.5,34.75,19877,0
2012-02-23,35,38.5,34.3,37.95,9205,0
2012-02-24,38,42.25,37.95,40.35,8304,0
2012-02-27,39.6,40.25,37.95,40,13198,0
2012-02-28,39,39.6,37.3,38.15,6301,0
2012-02-29,38,38.25,33.1,37.5,3860,0
2012-03-01,36.15,40.95,36.15,37.5,9635,0
2012-03-02,36.5,37.5,36.5,37.5,1238,0
2012-03-05,36.5,37.35,35.45,37.35,2060,0
2012-03-06,37.4,37.4,35,35.4,4723,0
2012-03-07,35.8,37.4,35.8,36.95,920,0
2012-03-08,37.2,37.5,36,36.75,6101,0
2012-03-09,36.75,36.75,35.4,35.8,607,0
2012-03-12,37.4,38.2,35.9,38.2,8822,0
2012-03-13,37.85,38.75,36.55,38.75,1305,0
2012-03-14,39.55,39.55,35.25,38.1,4395,0
2012-03-15,38.75,42.5,36.2,37.65,31655,0
2012-03-16,38.1,38.1,36,36.3,5571,0
2012-03-19,36.3,38,36,37.85,7707,0
2012-03-20,37.6,38.75,37.5,38.1,11263,0
2012-03-21,37.15,38.05,36.75,37.35,1190,0
2012-03-22,37,37.5,36.95,37.5,1680,0
2012-03-23,38.1,40.95,38.1,38.9,2699,0
2012-03-26,38.75,39.5,37.1,38.5,3412,0
2012-03-27,37.5,38.5,37,38,4454,0
2012-03-28,37.65,38.05,36.75,37.5,3121,0
2012-03-29,37.25,37.25,35.05,35.55,2850,0
2012-03-30,36.15,39.85,35.95,37.75,74596,0
2012-04-02,37.65,39.95,35.25,37.75,8041,0
2012-04-03,37.5,38.6,36.85,37.5,2478,0
2012-04-04,36.95,39.95,35.5,36.3,2122,0
2012-04-05,36.05,37.05,35.6,36.25,2194,0
2012-04-09,35.65,36.9,35.3,36.65,2126,0
2012-04-10,36.1,36.1,34,34.15,2881,0
2012-04-11,34.1,35.8,33.05,34.95,3299,0
2012-04-12,35.25,35.65,34.6,35.15,1819,0
2012-04-13,34.85,34.95,34.25,34.3,625,0
2012-04-16,34.85,34.85,34.2,34.2,439,0
2012-04-17,34.25,34.25,33,33.55,864,0
2012-04-18,33.55,33.75,33.05,33.6,677,0
2012-04-19,33.8,37.75,33,34.5,5046,0
2012-04-20,34.65,35.7,33.55,35.2,1358,0
2012-04-23,34.7,34.7,30.95,31.95,3052,0
2012-04-24,31.65,34.5,31,32.05,1552,0
2012-04-25,33.4,34.1,33,33.05,5179,0
2012-04-26,33.1,33.1,30.9,32.6,1172,0
2012-04-27,30.9,34.15,30.9,34.05,935,0
2012-04-30,33.8,36.35,33.25,35,6691,0
2012-05-01,32.75,34.85,31.3,31.35,1664,0
2012-05-02,31.55,33.2,31.55,33.2,1077,0
2012-05-03,33.3,34.8,32.25,34.35,1198,0
2012-05-04,34.3,34.3,32,32.75,1068,0
2012-05-07,32.6,34.5,32.6,33.9,2133,0
2012-05-08,34.5,35,33.8,34.25,2119,0
2012-05-09,33.8,34.45,32.25,32.25,962,0
2012-05-10,32.3,35.45,32.25,32.25,1089,0
2012-05-11,32.35,36.25,31.25,34,3235,0
2012-05-14,36.15,36.15,31.6,31.6,952,0
2012-05-15,31.65,33.8,31.6,31.85,1260,0
2012-05-16,32.45,37.7,32.45,33.5,11174,0
2012-05-17,34.9,34.9,33.3,33.55,3608,0
2012-05-18,33.2,35,33.2,34.35,1276,0
2012-05-21,34.65,34.65,33.9,34.55,671,0
2012-05-22,34.2,34.5,33.55,33.7,1518,0
2012-05-23,33.35,33.9,33.35,33.6,23399,0
2012-05-24,33.55,35,32.55,33.1,1728,0
2012-05-25,34.15,34.15,34,34,426,0
2012-05-29,34.15,34.9,31.65,33.95,1089,0
2012-05-30,33.4,37.5,32.65,35,2372,0
2012-05-31,35.1,38.75,33.5,38.75,6868,0
2012-06-01,37.75,38,33.5,36.95,974,0
2012-06-04,36.25,37.2,33.9,34.95,1027,0
2012-06-05,35,35,34,34.2,861,0
2012-06-06,33.6,34.95,32.8,34.1,6246,0
2012-06-07,34.15,37.25,34,35.7,3828,0
2012-06-08,35.15,35.5,34.15,35.25,1038,0
2012-06-11,33,37.25,33,34.85,1888,0
2012-06-12,35.4,35.4,35,35,522,0
2012-06-13,35,37.3,35,36.5,916,0
2012-06-14,36.8,37.4,36.55,36.8,568,0
2012-06-15,37,39.55,35.15,39.55,3557,0
2012-06-18,39.2,42.5,38.05,41.75,1200,0
2012-06-19,42.5,43.25,42.05,42.95,2151,0
2012-06-20,43.55,43.85,37.75,38.6,2122,0
2012-06-21,38.95,41.95,38.15,40.1,1600,0
2012-06-22,40.2,46.6,40.2,44.85,38250,0
2012-06-25,45.65,47.8,42.55,42.55,5754,0
2012-06-26,43.4,47,42.25,46.1,4174,0
2012-06-27,46.75,46.75,42.7,44.95,1211,0
2012-06-28,44.7,45.15,43.05,44,1098,0
2012-06-29,44.9,47.25,43.55,46.8,2735,0
2012-07-02,46.75,46.75,44.35,46.25,1672,0
2012-07-03,46.1,46.1,44.65,46,340,0
2012-07-05,45.65,45.65,43.55,44.3,1178,0
2012-07-06,43.85,43.85,41.7,43.2,1122,0
2012-07-09,43.35,43.95,41.9,43.5,852,0
2012-07-10,43.5,43.5,41.2,41.7,1015,0
2012-07-11,41.7,42.15,40,41.6,14163,0
2012-07-12,41.5,42.65,41.1,41.5,1780,0
2012-07-13,41.5,43.75,41.375,42.2,12832,0
2012-07-16,42.75,43.5,41.3,43.2,760,0
2012-07-17,43.75,43.75,42.75,42.75,298,0
2012-07-18,42.85,43.05,41.75,42.95,495,0
2012-07-19,42.2,42.25,42.15,42.25,337,0
2012-07-20,42.1,42.45,41.75,42,1027,0
2012-07-23,41.2,43.05,40.25,40.25,631,0
2012-07-24,40.3,42.4,40,40.25,556,0
2012-07-25,40.7,41.75,39.8,39.8,602,0
2012-07-26,40.65,43.75,40,41.2,3234,0
2012-07-27,41.4,43.25,41.4,41.8,1759,0
2012-07-30,42,44.45,41.6,42.25,5027,0
2012-07-31,42.35,42.35,38.75,39.55,4845,0
2012-08-01,37,42.25,37,38,6134,0
2012-08-02,37.8,38.8,35.55,37.25,3127,0
2012-08-03,37.65,38.9,36.25,36.7,4170,0
2012-08-06,36.7,39,36.05,37.45,2084,0
2012-08-07,37.75,39,36.75,37.1,1877,0
2012-08-08,37.15,37.75,35.7,37.35,1522,0
2012-08-09,36.95,37.45,35.7,36.45,1130,0
2012-08-10,36.5,38.65,36.25,38,4866,0
2012-08-13,38.3,39.2,37.5,38.85,5892,0
2012-08-14,38.5,39.6,37.1,37.45,984,0
2012-08-15,37.15,40.675,37.1,39.5,7058,0
2012-08-16,39.8,40.65,37.05,40.45,5063,0
2012-08-17,40.25,42.2,40.15,41.95,781,0
2012-08-20,41.75,41.75,40.4,40.55,744,0
2012-08-21,40.75,41.35,39.75,39.95,1711,0
2012-08-22,40,40.04,39.5,39.65,242,0
2012-08-23,39.55,40.7,39.5,40.25,3915,0
2012-08-24,40.95,40.95,39.75,40.5,338,0
2012-08-27,40.5,41,38.55,39.3,2015,0
2012-08-28,38.9,40.15,37.75,40.15,2453,0
2012-08-29,39.75,41.5,39.25,40.1,2507,0
2012-08-30,39.6,40.45,38.9,39.7,4652,0
2012-08-31,40.35,41.3,39.95,41.05,908,0
2012-09-04,40.85,46.2,40.75,42.4,8077,0
2012-09-05,41.9,43.5,41.5,43.05,16435,0
2012-09-06,43.25,43.25,41.25,42.5,35060,0
2012-09-07,42.7,43.25,42.5,42.85,8227,0
2012-09-10,43.25,43.35,42.15,42.5,22239,0
2012-09-11,42.7,42.7,41.85,42.15,1275,0
2012-09-12,41.3,42.35,40.8,41.8,1094,0
2012-09-13,41.7,42.15,40.55,42,1233,0
2012-09-14,42,42.5,41.35,42.25,16763,0
2012-09-17,42.15,42.15,40.75,40.85,7820,0
2012-09-18,40.85,40.9,39.1,39.75,6955,0
2012-09-19,39.75,40.55,39.3,40.4,17174,0
2012-09-20,39.3,40.5,39.3,39.8,55122,0
2012-09-21,40.4,40.5,39.9,39.9,3737,0
2012-09-24,39.7,40.35,39.5,39.75,2878,0
2012-09-25,39.3,40.25,38.85,39.15,3402,0
2012-09-26,39.3,39.3,38.65,39.05,984,0
2012-09-27,38.65,39.35,38.65,39.35,916,0
2012-09-28,39.1,39.1,37.2,37.25,3333,0
2012-10-01,37.4,38.2,37,37.6,2790,0
2012-10-02,36.25,36.85,35.3,36.15,6014,0
2012-10-03,36.55,36.55,35.15,36.2,1026,0
2012-10-04,36.65,39.5,36.65,39.05,22944,0
2012-10-05,39.3,40.7,39.3,40.15,10050,0
2012-10-08,41.25,41.25,40.05,40.35,7677,0
2012-10-09,39.25,39.85,38.8,38.9,1370,0
2012-10-10,39.15,39.15,35.65,35.75,1852,0
2012-10-11,36.1,38.699,35.95,37.35,4964,0
2012-10-12,37.2,37.45,36.2,36.7,2352,0
2012-10-15,36.5,37.25,36.25,37,1189,0
2012-10-16,37.5,39.5,36.5,38,10749,0
2012-10-17,38.05,39.55,36.95,38.8,3320,0
2012-10-18,36.8,39.4,36.8,39.05,431,0
2012-10-19,35,35,32.75,34.5,30853,0
2012-10-22,34.55,35,33.05,33.5,3206,0
2012-10-23,33.1,33.3,30.7,32.15,3200,0
2012-10-24,32.4,32.5,30.8,31.4,1316,0
2012-10-25,32.05,34.8,31.45,34.8,24597,0
2012-10-26,34.2,34.4,32.35,33.25,4396,0
2012-10-31,33.5,34.15,32,33.55,5757,0
2012-11-01,33.65,34.7,33.15,33.3,8933,0
2012-11-02,33,33.3,31.95,32.55,4184,0
2012-11-05,32.65,32.7,30.8,32.45,992,0
2012-11-06,32.8,32.95,32.65,32.95,141,0
2012-11-07,32.4,32.75,30.85,31.65,2013,0
2012-11-08,32.3,32.3,30,30.05,4673,0
2012-11-09,30.3,32.3,30.3,31.45,1626,0
2012-11-12,31.7,32.061,30.25,30.8,2146,0
2012-11-13,30.75,32.1,29.55,30.1,5333,0
2012-11-14,29.05,30.65,27.25,29.35,7511,0
2012-11-15,27.75,28.3,26.8,27.2,4414,0
2012-11-16,27.1,28.5,26.5,27.35,3040,0
2012-11-19,27.5,28.725,27.05,28.05,9474,0
2012-11-20,29.371,29.371,26.3,28.75,1853,0
2012-11-21,28.9,30.6,28,30.6,6201,0
2012-11-23,30.6,30.85,29.95,30.25,1332,0
2012-11-26,30,31.4,29.02,30.4,1857,0
2012-11-27,30.45,31.65,30.1,30.65,4697,0
2012-11-28,32.15,32.15,29.25,30.25,3381,0
2012-11-29,32.4,32.4,30.05,30.7,750,0
2012-11-30,30.8,31.25,29.95,30.75,971,0
2012-12-03,30.45,31.1,30.45,30.95,407,0
2012-12-04,29.9,30.9,29.9,30.4,287,0
2012-12-05,30,30.75,29.85,30.05,1134,0
2012-12-06,29.95,30.4,29.65,30.4,540,0
2012-12-07,30.7,30.895,29.4,30,2836,0
2012-12-10,30.15,30.55,28.9,30.5,2756,0
2012-12-11,30.75,30.8,30.4,30.75,2297,0
2012-12-12,31.15,31.45,30.2,30.85,3265,0
2012-12-13,30.75,32,30.65,30.9,2175,0
2012-12-14,30.9,32.1,30.55,31.5,5923,0
2012-12-17,31.15,31.75,29.75,31.05,1955,0
2012-12-18,32,33.35,31.05,31.45,2265,0
2012-12-19,30.5,31.5,30.05,30.6,3088,0
2012-12-20,30.45,30.8,30.05,30.75,4572,0
2012-12-21,30.1,30.65,29.75,30.35,7228,0
2012-12-24,30.85,30.9,29.85,29.95,630,0
2012-12-26,30,30.564,29.9,30.25,1446,0
2012-12-27,31.2,31.2,29.9,29.9,1808,0
2012-12-28,30.25,32.3,30.25,31.3,11446,0
2012-12-31,31.5,32.45,30.1,32,9075,0
2013-01-02,32.5,34.295,31.5,31.6,21003,0
2013-01-03,32.2,32.5,31.5,32.25,3184,0
2013-01-04,32.25,32.5,31.25,32.3,2066,0
2013-01-07,32.3,32.3,30.8,31.45,1178,0
2013-01-08,30.6,32.5,30.6,32.25,3071,0
2013-01-09,32.3,33.3,31.418,32.8,4164,0
2013-01-10,33.25,33.35,31.69,32.25,2214,0
2013-01-11,32.4,33.2,32,32.5,1500,0
2013-01-14,32.5,32.5,31.525,31.8,1678,0
2013-01-15,31.25,33,31.25,31.8,3332,0
2013-01-16,31.45,32.9,31.15,32,2372,0
2013-01-17,32.45,33,31.55,32.9,3130,0
2013-01-18,32.7,34,31.5,33.15,3864,0
2013-01-22,32.85,33.95,32.85,33.4,4891,0
2013-01-23,33.45,33.7,33.35,33.7,620,0
2013-01-24,32.95,33.6,32.35,32.5,3332,0
2013-01-25,32.75,33.95,32.6,33.35,3095,0
2013-01-28,33.65,34.25,32.95,34.05,5479,0
2013-01-29,33.75,34.65,33.75,34.05,3414,0
2013-01-30,33.35,34,32.3,32.45,4232,0
2013-01-31,32.5,33.75,32.5,32.85,9053,0
2013-02-01,33.15,33.3,32.7,33.2,1394,0
2013-02-04,33,34.25,32.75,33.95,4664,0
2013-02-05,34.25,34.9,33.5,33.9,8236,0
2013-02-06,33.85,33.85,32.9,33.5,4094,0
2013-02-07,33.75,33.75,33,33.1,1607,0
2013-02-08,33.5,33.5,33,33,3231,0
2013-02-11,33.25,33.75,32.55,32.65,2059,0
2013-02-12,32.7,33,32.7,33,578,0
2013-02-13,32.85,33.3,32.85,33.15,10744,0
2013-02-14,33.3,33.3,32.6,32.9,9217,0
2013-02-15,33,33.1,32.6,32.9,4526,0
2013-02-19,33.05,33.25,32.8,33.05,4422,0
2013-02-20,33.2,33.95,32.55,32.65,5332,0
2013-02-21,32.55,33.25,30.7,31.85,4304,0
2013-02-22,31.95,33.2,31.95,33.05,2387,0
2013-02-25,33.25,33.55,32.55,32.55,2263,0
2013-02-26,32.55,32.7,31.95,32.7,566,0
2013-02-27,32.55,33.05,32.55,32.8,8310,0
2013-02-28,32.4,32.6,32.3,32.6,522,0
2013-03-01,32.6,34.05,32.6,33.3,14569,0
2013-03-04,33.45,33.45,32.905,33.2,1506,0
2013-03-05,33.7,33.7,32.8,33.2,2274,0
2013-03-06,33,33.4,32.75,32.95,5147,0
2013-03-07,32.95,33.2,32.75,33.2,1050,0
2013-03-08,34.15,34.15,33.25,33.9,2872,0
2013-03-11,33.85,34.35,32.7,33.65,2167,0
2013-03-12,33.65,33.85,32.9,33.25,1310,0
2013-03-13,33.95,34.8,32.95,33,2740,0
2013-03-14,33,33,32.75,32.95,858,0
2013-03-15,32.85,32.85,31.8,32.4,3218,0
2013-03-18,32.1,32.75,32.1,32.3,2612,0
2013-03-19,32.2,33.3,32.1,32.8,3197,0
2013-03-20,33.2,33.9,32.75,33.5,2181,0
2013-03-21,33.95,34.25,32.47,33.25,5584,0
2013-03-22,33.2,33.45,32.9,33.3,659,0
2013-03-25,33.35,34.25,33.15,33.7,8090,0
2013-03-26,33.55,34.25,33.55,33.95,1098,0
2013-03-27,33.55,34.5,33.5,34.25,2566,0
2013-03-28,34.4,34.4,33.65,33.75,1533,0
2013-04-01,33.8,33.995,32.45,32.6,4960,0
2013-04-02,33.4,33.45,32.05,32.2,2034,0
2013-04-03,32.2,32.3,31.25,31.45,5270,0
2013-04-04,31.2,32.75,31,32.75,1963,0
2013-04-05,32.25,33,31.05,31.95,6961,0
2013-04-08,32.15,32.15,30.749,31.15,5416,0
2013-04-09,31.2,32.2,29.95,30.3,8195,0
2013-04-10,30.3,31.9,30.2,31.55,5007,0
2013-04-11,31.6,32,30.65,30.9,2342,0
2013-04-12,30.8,31.2,29.95,30.3,1530,0
2013-04-15,30.05,32.45,30.05,30.75,2854,0
2013-04-16,30.95,31,30.05,30.8,1031,0
2013-04-17,30.25,30.55,30.15,30.15,745,0
2013-04-18,30.5,31.25,29.85,30.65,3517,0
2013-04-19,30.6,31.85,30,31.3,1758,0
2013-04-22,31.55,32.3,30.472,32,2995,0
2013-04-23,32.5,32.5,31,31.55,3465,0
2013-04-24,31.8,31.8,30.35,30.95,1527,0
2013-04-25,31,31.8,31,31.5,1051,0
2013-04-26,31.45,31.45,30.652,31.25,762,0
2013-04-29,31.5,31.75,30.15,30.35,2918,0
2013-04-30,30.35,34.7,30.05,34.45,30373,0
2013-05-01,34.1,34.5,33.3,33.5,10488,0
2013-05-02,33.6,33.6,32.75,32.95,3625,0
2013-05-03,33.4,33.4,32.5,33.05,3679,0
2013-05-06,33.3,33.3,32.5,33.05,2034,0
2013-05-07,33.1,34.05,32.85,34.05,3663,0
2013-05-08,34.05,34.1,32.9,33.35,7159,0
2013-05-09,33.55,34.3,33.2,34.25,4404,0
2013-05-10,33.5,34.2,33.5,33.7,314,0
2013-05-13,33.8,34,33.45,33.5,2978,0
2013-05-14,35,35.7,33.15,33.65,7794,0
2013-05-15,33.75,34.25,33.25,33.55,3937,0
2013-05-16,33.65,33.95,33.3,33.55,4965,0
2013-05-17,33.95,34.95,32.85,33.5,9087,0
2013-05-20,33.5,33.75,33,33.4,2357,0
2013-05-21,33.05,34.95,33,33.7,6466,0
2013-05-22,34,34.899,33.7,34.25,31775,0
2013-05-23,34,34.5,33.35,34.4,7990,0
2013-05-24,34.3,36.25,33.05,35.65,5771,0
2013-05-28,37.5,43.7,37.5,38.5,44223,0
2013-05-29,37.75,39,37.45,37.7,7618,0
2013-05-30,37.95,39.65,37.95,38.5,5120,0
2013-05-31,38.1,40.8,38.1,40.2,13612,0
2013-06-03,41.4,42.9,38.85,39.3,33525,0
2013-06-04,40,40.3,36.15,37.8,46322,0
2013-06-05,37.65,39.5,37.025,37.7,12528,0
2013-06-06,37.85,38.8,37.5,38,10604,0
2013-06-07,38.2,41.7,37.65,40.05,17790,0
2013-06-10,40,40.05,38.9,39.925,30594,0
2013-06-11,39.25,41.8,39.25,39.85,5735,0
2013-06-12,39.85,40.65,38.25,39.75,5677,0
2013-06-13,39.65,40.85,38.3,40.65,3557,0
2013-06-14,36.4,36.75,34.95,35,287298,0
2013-06-17,35.5,35.85,35.2,35.6,38657,0
2013-06-18,36.1,36.1,35.5,35.65,19180,0
2013-06-19,35.75,37.4,35.35,36.6,44260,0
2013-06-20,35.9,37.25,35.3,35.5,41699,0
2013-06-21,35.7,36.5,35.25,36.25,30155,0
2013-06-24,35.75,38.25,34.75,37.35,75835,0
2013-06-25,38,38.05,35.98,36.55,93973,0
2013-06-26,37.05,38.75,36.5,38.65,42145,0
2013-06-27,39.1,39.65,37.85,39.05,59826,0
2013-06-28,39.1,39.75,38.2,38.85,298648,0
2013-07-01,39.4,39.95,38.495,39,65532,0
2013-07-02,39.3,39.42,38,38.9,54087,0
2013-07-03,38.6,38.95,37.45,38,39708,0
2013-07-05,38.5,39.7,36.85,39,36608,0
2013-07-08,38.75,38.95,37.95,38.4,28952,0
2013-07-09,38.75,38.75,37.488,37.95,30478,0
2013-07-10,38.8,39.75,37.75,39.1,60020,0
2013-07-11,39.4,43.8,39.1,43.25,104769,0
2013-07-12,43.55,44.5,42.7,42.95,46097,0
2013-07-15,43.25,43.6,41.75,43,32406,0
2013-07-16,43.1,45.75,42.75,44.2,43773,0
2013-07-17,44.6,44.9,43.85,44.5,24661,0
2013-07-18,44.6,45.3,43.75,44.35,26497,0
2013-07-19,43.95,45.6,43.6,44.25,36251,0
2013-07-22,44.5,44.7,43.9,44.5,28548,0
2013-07-23,44.5,45.05,44.25,44.7,25250,0
2013-07-24,44.85,44.85,44.2,44.5,17809,0
2013-07-25,44.3,44.6,42.75,43,29180,0
2013-07-26,42.75,44,42.25,43.9,17935,0
2013-07-29,44,44,40.35,41.05,37261,0
2013-07-30,41.05,43.35,40.8,42.35,30354,0
2013-07-31,45.75,45.75,43.5,43.8,86892,0
2013-08-01,44.2,46.25,44.2,46.25,54266,0
2013-08-02,46.45,46.5,45.6,46,26983,0
2013-08-05,45.8,47.7,45.2,46.25,41864,0
2013-08-06,46.4,46.575,45.25,46.15,12840,0
2013-08-07,46.25,46.65,45.55,45.85,10356,0
2013-08-08,46,46.1,41.05,43.85,57743,0
2013-08-09,43.9,45,43.05,43.45,16062,0
2013-08-12,43.1,43.7,42.35,42.8,12530,0
2013-08-13,43.1,43.55,42.3,42.45,6925,0
2013-08-14,42.55,42.65,41.15,41.6,17814,0
2013-08-15,41.2,41.6,40.5,40.9,15890,0
2013-08-16,40.7,41.15,38.35,39.1,34351,0
2013-08-19,39,40.75,39,39.55,14165,0
2013-08-20,39.65,41,39.65,40.6,7546,0
2013-08-21,40.35,40.899,39,40.45,20926,0
2013-08-22,40.7,42.35,39.9,42.05,7816,0
2013-08-23,42.05,42.25,41.05,41.95,7169,0
2013-08-26,41.85,43.55,41.5,42.2,16398,0
2013-08-27,42,42,40.1,40.3,16761,0
2013-08-28,40.45,43.6,40.325,42.95,27235,0
2013-08-29,42.9,45.5,42.9,44.95,32237,0
2013-08-30,44.95,46.45,44.05,45,100025,0
2013-09-03,44.75,46.45,44,45.6,16492,0
2013-09-04,45.4,45.75,45.05,45.55,24325,0
2013-09-05,45.75,46.65,45.5,46,22487,0
2013-09-06,47.1,47.149,45.15,45.6,17662,0
2013-09-09,45.5,46.9,44.75,45.15,19415,0
2013-09-10,45.35,46.85,44.9,45.9,22342,0
2013-09-11,45.75,45.75,44.8,44.95,10712,0
2013-09-12,44.95,46.2,44,44.45,9475,0
2013-09-13,44.4,45.05,43.9,44.6,5530,0
2013-09-16,44.75,44.896,42.35,42.6,25195,0
2013-09-17,42.8,43.1,42.15,42.85,16222,0
2013-09-18,42.8,43.9,42.05,43.55,14054,0
2013-09-19,43.55,44.05,42.65,43.75,8929,0
2013-09-20,43.8,45.7,43.65,45.65,36380,0
2013-09-23,45.95,50.59,45.75,49.35,49484,0
2013-09-24,49.95,50.1,47.75,48.65,55460,0
2013-09-25,49,49.9,48.75,49,16357,0
2013-09-26,49.25,52.95,48.5,52.45,54740,0
2013-09-27,52.75,57.2,52.75,54.2,60922,0
2013-09-30,53.85,59.2,53.5,57.5,111523,0
2013-10-01,57.5,60,57.25,59.65,78620,0
2013-10-02,59.6,64.25,59.5,63.3,93140,0
2013-10-03,63.5,64.25,58,60.7,64760,0
2013-10-04,61.25,62.05,60.8,61.5,19840,0
2013-10-07,61.05,61.05,59,59.4,29040,0
2013-10-08,59.6,60.1,56.95,58.75,40180,0
2013-10-09,58.65,58.95,53.9,56.9,49618,0
2013-10-10,57.55,62.5,57.5,62.3,38418,0
2013-10-11,63.1,63.75,60.345,61.85,19632,0
2013-10-14,61.65,63.4,59.25,60.4,23669,0
2013-10-15,60.4,60.4,57,58.2,35123,0
2013-10-16,58.65,60.45,57.6,60.25,14560,0
2013-10-17,59.8,60.4,59.15,60.05,23040,0
2013-10-18,60.45,61.55,59.45,60,28440,0
2013-10-21,60.25,60.95,59.15,59.8,19280,0
2013-10-22,60,60.1,58.35,59.55,22020,0
2013-10-23,59.15,60.95,59,60.5,19520,0
2013-10-24,60.5,60.7,59.75,60.05,13860,0
2013-10-25,60.3,60.95,59.2,59.35,12500,0
2013-10-28,59.35,59.4,56.15,58.45,18980,0
2013-10-29,58.5,59.65,57.7,59.25,26200,0
2013-10-30,59.85,64.25,58.85,60.55,63560,0
2013-10-31,60.7,61,56.35,56.8,61597,0
2013-11-01,57.5,57.5,52.65,53.95,60240,0
2013-11-04,53.95,54.3,51.55,52.425,44327,0
2013-11-05,52,53.7,51.75,53.05,17240,0
2013-11-06,53.45,53.45,50.65,52.2,27420,0
2013-11-07,52.3,53.5,50.4,50.5,27040,0
2013-11-08,50.65,54,50.65,53.6,13080,0
2013-11-11,53.3,56.1,53.3,55.55,16359,0
2013-11-12,55.55,55.85,54,55.65,19220,0
2013-11-13,55.3,56.1,53.65,55.95,12780,0
2013-11-14,55.7,56.8,54.75,56.2,10780,0
2013-11-15,56.35,60,55.3,58.5,45040,0
2013-11-18,62.5,65.8,57.9,57.95,67780,0
2013-11-19,58.25,60.445,57.95,58.75,24451,0
2013-11-20,58.95,60.65,58.7,59.05,7680,0
2013-11-21,59.45,62.55,59.45,62.25,23400,0
2013-11-22,62.8,63.1,61.75,62.5,23720,0
2013-11-25,61.2,63.75,61.2,62.4,25100,0
2013-11-26,62.65,63.2,61.3,61.9,32200,0
2013-11-27,61.85,67,60.5,65,57380,0
2013-11-29,65.55,65.55,63.65,64.65,10748,0
2013-12-02,65,65,61.9,63.55,21680,0
2013-12-03,63.6,64.4,62.1,62.4,14820,0
2013-12-04,62.05,65.45,62,64.5,24800,0
2013-12-05,64.7,65,63.15,64.1,11700,0
2013-12-06,64.9,65,63.3,64.65,8660,0
2013-12-09,64.95,65,62.7,63.3,15561,0
2013-12-10,63.35,65.05,62.7,64.65,16800,0
2013-12-11,64.55,64.85,62.25,62.55,27120,0
2013-12-12,64.75,65.61,63.5,64.25,44181,0
2013-12-13,64.65,66.45,62.9,65.1,68860,0
2013-12-16,65.65,68.15,64.65,67.5,77581,0
2013-12-17,68.35,68.9,59.35,62.7,87640,0
2013-12-18,62.55,64,60,61.95,37800,0
2013-12-19,62,63.75,61.05,61.7,20040,0
2013-12-20,61.8,63.1,57.55,62.15,223240,0
2013-12-23,62.35,65.75,61.7,65.5,30020,0
2013-12-24,65.85,67.25,63.25,67.1,13845,0
2013-12-26,67.5,67.9,65,65.3,9760,0
2013-12-27,65.5,65.75,62.8,63.65,22500,0
2013-12-30,63.85,65.3,62.9,63.45,18840,0
2013-12-31,63.45,63.65,61.5,61.95,20660,0
2014-01-02,61.8,64.85,61.7,63.95,12896,0
2014-01-03,63.95,65.7,63.15,65.6,15085,0
2014-01-06,65.65,65.7,63.5,64.95,16820,0
2014-01-07,65,65.65,63.35,64.3,18600,0
2014-01-08,64.05,65.7,63.9,65.5,13740,0
2014-01-09,65.65,71.4,65.35,70.65,135860,0
2014-01-10,72.15,74.3,71,73.05,79780,0
2014-01-13,73.6,74.85,67.5,71.5,71380,0
2014-01-14,72.05,72.75,70.3,71.95,36800,0
2014-01-15,72.1,75.45,71.55,73.5,94640,0
2014-01-16,73.7,73.95,71.75,73.5,29961,0
2014-01-17,73.15,74.5,72.75,73.3,29700,0
2014-01-21,74.3,74.3,69.05,73.5,41460,0
2014-01-22,73.25,76.95,71.45,74.6,52500,0
2014-01-23,74.35,75,68.8,72.3,26160,0
2014-01-24,71,71.8,65.65,68.75,53253,0
2014-01-27,68.4,68.7,55.3,61.4,162460,0
2014-01-28,61.4,64.55,60.05,61.9,38395,0
2014-01-29,62,62,58.25,58.95,45100,0
2014-01-30,59.65,60.9,59.35,60.2,26000,0
2014-01-31,59.2,60.55,57.1,59.45,31682,0
2014-02-03,58.9,59.55,55.45,56.15,68533,0
2014-02-04,56.55,59.95,56.3,58.3,26950,0
2014-02-05,57.5,57.975,54.55,56.25,28868,0
2014-02-06,56.6,58.65,55.35,55.9,22537,0
2014-02-07,56.2,57.85,55,57.25,23211,0
2014-02-10,57.55,58.45,56.55,58.4,20820,0
2014-02-11,67,67.15,62.15,64.05,109429,0
2014-02-12,64.5,69.15,64.5,67.4,67666,0
2014-02-13,67.25,67.65,63.85,64,54664,0
2014-02-14,64.05,64.95,62.44,63.45,25704,0
2014-02-18,63.9,65.45,62.7,65,39032,0
2014-02-19,64.95,65.95,62.2,62.5,36427,0
2014-02-20,62.5,67.65,61.8,66.3,95760,0
2014-02-21,66.3,67.65,65.45,65.75,49510,0
2014-02-24,66.3,69.5,66.25,68.6,92064,0
2014-02-25,69.35,69.45,66.85,67.5,72047,0
2014-02-26,67.65,69.25,64.25,64.75,79863,0
2014-02-27,65,65.79,63.05,64.85,45226,0
2014-02-28,64.5,64.5,56.1,56.95,279419,0
2014-03-03,56.05,56.34,54.5,55.1,162541,0
2014-03-04,55.95,59.25,55.95,56.475,76295,0
2014-03-05,56.5,57.7,54.5,56.5,56214,0
2014-03-06,57,58.1,55,55.55,54188,0
2014-03-07,56.65,57.55,54.675,56.95,52026,0
2014-03-10,56.65,57.42,55.05,56,27945,0
2014-03-11,55.9,57.4,55.25,55.6,36927,0
2014-03-12,56.95,57.15,55.15,56,31285,0
2014-03-13,56.4,57.3,55.25,56,41727,0
2014-03-14,55.5,56.55,55.05,56.25,39581,0
2014-03-17,55.4,57.4,55.4,55.7,43250,0
2014-03-18,56.9,58.9,55.95,58.9,41729,0
2014-03-19,59.26,59.95,57.975,59.15,22018,0
2014-03-20,60.5,60.8,58.3,60.45,26796,0
2014-03-21,60.9,62.5,56.05,56.45,80344,0
2014-03-24,56.75,59,53,55.35,71969,0
2014-03-25,55.8,57.05,55.1,55.5,49670,0
2014-03-26,56,57.2,55.05,55.5,55080,0
2014-03-27,56,56.8,54.05,55.55,63319,0
2014-03-28,55.7,56.8,54.05,55.05,59713,0
2014-03-31,55.55,58.05,55.15,57.75,44074,0
2014-04-01,58.7,59.95,57.75,59.2,43292,0
2014-04-02,59.85,60,57.5,58.05,40525,0
2014-04-03,58.3,58.7,55.05,56.05,44277,0
2014-04-04,56.75,56.95,52.6,54.25,71799,0
2014-04-07,54.25,55.2,52,53,50504,0
2014-04-08,52.7,54.2,50.05,51.05,50339,0
2014-04-09,51.05,52.55,50.05,52.25,34965,0
2014-04-10,52.4,54.75,48,48.75,66780,0
2014-04-11,48.1,49.2,45.05,45.65,66817,0
2014-04-14,47.2,47.85,43,44.25,49908,0
2014-04-15,44.6,45.45,40.5,43.65,83137,0
2014-04-16,44.35,46.3,43.2,46.15,56287,0
2014-04-17,46.2,49.4,45.65,48.35,67477,0
2014-04-21,49.2,49.2,47.5,48.7,16503,0
2014-04-22,49.05,52.95,49.05,52.05,62067,0
2014-04-23,51.75,51.75,49.3,49.6,30205,0
2014-04-24,49.5,50.85,47.5,49.7,39707,0
2014-04-25,49.2,50.84,46.9,47.55,27252,0
2014-04-28,48,48.375,44.25,46.55,36256,0
2014-04-29,46.65,47.9,46.45,46.85,64836,0
2014-04-30,46.4,46.4,43.4,45.6,59869,0
2014-05-01,46.35,46.8,44,45.2,60973,0
2014-05-02,45.2,46.25,44.35,45.7,44793,0
2014-05-05,45.2,46.5,44.75,46.15,38010,0
2014-05-06,45.95,46.9,44.5,45.15,58273,0
2014-05-07,45.3,45.7,43.45,44.4,32823,0
2014-05-08,44.05,45.65,43,43.25,37444,0
2014-05-09,42.95,44.6,42.55,43.9,33055,0
2014-05-12,44.15,45.95,43.9,45.65,17523,0
2014-05-13,45.85,46.35,44.6,44.9,29887,0
2014-05-14,45.52,45.56,44.2,44.35,20633,0
2014-05-15,44.45,44.5,42.55,43.25,33300,0
2014-05-16,43.3,44.45,42.5,43.25,25693,0
2014-05-19,43.1,44.05,42.75,43.75,29344,0
2014-05-20,43.35,44.25,42.55,43.5,48777,0
2014-05-21,43.75,46.55,43.5,45.25,43114,0
2014-05-22,45.05,46.25,44.65,45.95,49043,0
2014-05-23,45.85,45.9,45.05,45.5,19374,0
2014-05-27,46.4,47.4,45.4,46.15,32082,0
2014-05-28,46.2,46.2,45.075,45.65,18745,0
2014-05-29,46.2,48.9,45.8,48.3,49465,0
2014-05-30,48.05,48.1,46.35,47.3,20521,0
2014-06-02,46.7,47.2,45.1,45.35,30504,0
2014-06-03,45.2,45.45,43.95,44.45,31546,0
2014-06-04,44.4,44.75,43.45,44.25,36507,0
2014-06-05,44.7,46.5,43.55,46.05,34121,0
2014-06-06,46.55,47.6,45.29,47.15,16384,0
2014-06-09,46.55,48.9,46,48.1,35527,0
2014-06-10,48,48.3,47.1,47.65,23880,0
2014-06-11,47,47.8,46.2,47.2,26359,0
2014-06-12,47.2,48.6,46.4,47.75,13931,0
2014-06-13,47.7,47.9,46.5,46.95,12615,0
2014-06-16,46.75,50,46.55,49.85,20749,0
2014-06-17,49.6,51.95,49.45,50.85,26114,0
2014-06-18,50.65,52.85,50.05,52.65,26746,0
2014-06-19,52.8,53.6,50.35,52.15,18332,0
2014-06-20,53,55.7,51.59,54.9,47738,0
2014-06-23,55.25,55.95,53.75,54.75,32056,0
2014-06-24,54.95,57.25,53.8,53.9,30626,0
2014-06-25,53.5,54.95,53.2,54.35,17547,0
2014-06-26,54.5,54.5,52.05,52.5,18820,0
2014-06-27,52.35,53.35,51.6,52.75,78814,0
2014-06-30,51.9,53.75,51.755,53.65,21301,0
2014-07-01,54,56.05,52.6,55.45,37795,0
2014-07-02,55.3,57.1,55,56.75,21800,0
2014-07-03,57.05,58,56.35,57.45,13876,0
2014-07-07,57.2,57.2,53,54.1,50132,0
2014-07-08,54.14,54.14,49,49.45,74693,0
2014-07-09,49.45,51.25,48,48.4,33438,0
2014-07-10,46.8,48.145,45.7,46.55,38762,0
2014-07-11,46.45,48.9,45,45.1,43537,0
2014-07-14,45.2,46.15,44.45,45.25,28020,0
2014-07-15,44.95,45.8,43.8,44.25,42627,0
2014-07-16,44.6,44.65,42.75,42.9,29673,0
2014-07-17,43.05,44.5,42.8,43.3,50749,0
2014-07-18,43.4,45.25,43.4,44.6,17246,0
2014-07-21,43.95,46,43.8,45.85,23483,0
2014-07-22,46.85,47.45,46.4,47.05,22204,0
2014-07-23,47.45,48.42,46.9,47.85,22334,0
2014-07-24,48,48,46.6,47.1,26147,0
2014-07-25,47.15,47.3,46.5,47.05,19920,0
2014-07-28,47.35,47.9,46.05,47.1,33465,0
2014-07-29,47.1,49.45,47,48.5,36813,0
2014-07-30,49.4,49.4,47.05,48.2,51903,0
2014-07-31,47.35,47.9,45.65,46,54659,0
2014-08-01,45.95,46.9,45.6,46.5,43812,0
2014-08-04,46.85,47.9,46.35,47.3,32705,0
2014-08-05,46.75,47.55,46.25,46.5,41826,0
2014-08-06,45.9,47.4,45.9,47.1,31237,0
2014-08-07,47.25,47.275,45.9,46.05,12434,0
2014-08-08,45.95,49.5,45.9,49.3,31566,0
2014-08-11,49.9,51.5,49,50.8,34633,0
2014-08-12,51,52.845,48.5,48.75,32671,0
2014-08-13,49,50.05,48.325,48.75,31042,0
2014-08-14,48.7,49,47.8,48.75,15343,0
2014-08-15,49.2,49.2,46.95,47.35,28436,0
2014-08-18,47.85,49.2,47.45,48.15,34448,0
2014-08-19,48.05,48.9,47.35,48.6,17378,0
2014-08-20,48.05,48.25,46.945,47.45,17393,0
2014-08-21,47.4,47.65,46,46.85,25201,0
2014-08-22,46.85,47.9,46.345,47.25,16926,0
2014-08-25,47.75,49.2,47.75,48.7,24297,0
2014-08-26,49.15,51.45,48.3,50.5,48276,0
2014-08-27,50.85,53.4,50.75,53.15,61160,0
2014-08-28,52.65,52.975,51.35,51.55,39434,0
2014-08-29,51.85,52.9,51.35,52.85,33065,0
2014-09-02,52.25,53.45,52.08,52.9,20058,0
2014-09-03,53.3,54.35,52.5,52.75,22453,0
2014-09-04,53.1,53.75,50.155,50.8,26017,0
2014-09-05,50.55,51.805,49.75,51.25,25848,0
2014-09-08,51,52.8,49.5,50.85,49596,0
2014-09-09,50.45,51.3,49.65,49.75,19573,0
2014-09-10,49.6,50.5,49.525,50.1,24247,0
2014-09-11,49.65,51.1,49.35,50.85,18971,0
2014-09-12,50.9,50.9,49.6,50.05,18980,0
2014-09-15,50,50,48.4,48.95,18528,0
2014-09-16,48.25,50.06,48.25,49.55,21637,0
2014-09-17,49.55,50.75,48.71,49.8,11342,0
2014-09-18,49.85,51.2,49.85,50.75,16200,0
2014-09-19,51.1,51.95,49.5,49.6,39082,0
2014-09-22,49.3,50.1,48.05,49.9,36648,0
2014-09-23,49.7,50.1,48.345,48.55,16276,0
2014-09-24,48.35,50.9,48.35,50.5,26074,0
2014-09-25,50.4,50.4,48.75,50,23170,0
2014-09-26,50.3,56.15,50.25,54.45,126623,0
2014-09-29,52.35,54.25,51.75,54,80892,0
2014-09-30,54.1,55.2,53.5,54.8,75557,0
2014-10-01,55.1,57.585,54.3,56.75,143514,0
2014-10-02,56.55,58.7,55.25,58.15,89019,0
2014-10-03,59.25,63.25,58.4,62.45,105578,0
2014-10-06,63.9,68.65,62.55,64.6,228883,0
2014-10-07,63.9,66.5,61.5,63.3,96758,0
2014-10-08,63.2,63.4,59.5,63.05,81004,0
2014-10-09,62.75,63.25,60.4,60.8,37284,0
2014-10-10,60.3,62,58.755,59.2,49844,0
2014-10-13,59.2,60,56.65,57.95,52932,0
2014-10-14,58.75,59.3,56.65,57.1,38121,0
2014-10-15,56.25,58.35,55.5,58,63884,0
2014-10-16,57.4,64.3,56.75,63.3,71405,0
2014-10-17,64.2,64.2,60.85,61.25,129493,0
2014-10-20,62.5,62.95,60.05,61.1,59899,0
2014-10-21,61.85,61.85,59.95,60.95,25049,0
2014-10-22,61.15,61.5,59.3,59.4,30514,0
2014-10-23,59.55,62.1,59,61.6,41179,0
2014-10-24,61.95,62.675,61.25,62.3,43132,0
2014-10-27,61.85,62.5,60.6,62.25,20677,0
2014-10-28,62.5,63.3,61.15,62.6,53497,0
2014-10-29,62,63,60.8,62.15,32603,0
2014-10-30,64.3,72.4,63.59,68.45,196934,0
2014-10-31,70.35,72.01,67.95,68,122892,0
2014-11-03,68.05,69.65,66.8,67.55,52486,0
2014-11-04,72.05,72.05,68.05,70.1,139833,0
2014-11-05,70,72.45,69,69.95,76354,0
2014-11-06,69.7,71.3,68.75,70,50518,0
2014-11-07,69.35,69.975,67.9,68.8,53392,0
2014-11-10,69.1,69.7,68.2,69,40082,0
2014-11-11,69.2,71.9,68.55,70.25,45399,0
2014-11-12,70,71.345,69.85,70.85,54572,0
2014-11-13,71.6,74,70,70.8,68086,0
2014-11-14,71.05,71.05,67.75,68,50285,0
2014-11-17,67.35,69.8,67.35,68.15,29656,0
2014-11-18,69.25,71.1,68.4,69.65,34424,0
2014-11-19,69.7,70.25,65.25,66.1,66996,0
2014-11-20,65.4,68.6,65.4,67.15,58285,0
2014-11-21,68.65,69.35,67.8,68.15,35454,0
2014-11-24,69.7,70.4,67.65,68.85,163216,0
2014-11-25,69.55,70,68.25,69.5,100475,0
2014-11-26,69.5,73.35,69.5,72.7,116466,0
2014-11-28,72.75,74.15,71.65,71.95,37323,0
2014-12-01,71.1,71.25,68.25,68.4,65019,0
2014-12-02,69,70.95,67.25,69.4,82978,0
2014-12-03,69.65,69.9,68.05,68.5,53370,0
2014-12-04,68.6,68.9,67.25,68.55,74769,0
2014-12-05,70,72.4,69.15,72.1,119614,0
2014-12-08,75,81.05,74.75,80.3,316287,0
2014-12-09,79.95,92.25,78,92.2,278427,0
2014-12-10,92.2,93.15,89.35,91.25,172324,0
2014-12-11,91.25,94.7,91.25,92.65,134344,0
2014-12-12,91.95,98.05,91,95,126786,0
2014-12-15,95.5,96.7,91.35,92.15,110664,0
2014-12-16,91.15,93.65,90.25,90.85,79843,0
2014-12-17,91,95.75,91,95.65,82816,0
2014-12-18,98.25,103.5,97.3,102.55,236067,0
2014-12-19,105,107.25,99.3,106.55,245505,0
2014-12-22,109.5,109.5,103.5,107,155204,0
2014-12-23,107.1,108.65,96.35,99.4,191160,0
2014-12-24,99.75,103.4,98.97,103.3,48426,0
2014-12-26,102.7,108.4,102.4,108.05,92938,0
2014-12-29,107.05,113.25,106.55,111.95,119333,0
2014-12-30,112.5,116.1,110.4,114.85,154632,0
2014-12-31,118.4,123.55,116.35,117.55,264555,0
2015-01-02,118.4,119.9,107.6,114.45,200999,0
2015-01-05,132.5,135.5,119.5,122.75,950050,0
2015-01-06,122.1,124.55,112.85,115.75,362746,0
2015-01-07,117.8,130.75,116.5,128.7,338122,0
2015-01-08,125.2,130.55,122.5,124.4,1005076,0
2015-01-09,124.85,129.9,122.8,128.9,257045,0
2015-01-12,131.45,138.75,131,133.1,413058,0
2015-01-13,134.05,137.45,130.1,133.25,265380,0
2015-01-14,130,135.25,127.55,133.4,229752,0
2015-01-15,135,135.35,121,123.85,344222,0
2015-01-16,124.1,132.95,123.95,132.3,251038,0
2015-01-20,134.05,134.15,125.55,129.65,186099,0
2015-01-21,130,135,127.9,128.6,245353,0
2015-01-22,130.5,131.5,124.1,131.45,187759,0
2015-01-23,131.05,131.21,125.1,127.45,123288,0
2015-01-26,128.25,129.5,125.65,128.9,239047,0
2015-01-27,126.75,134.95,126.3,131.55,186989,0
2015-01-28,132.5,137.6,128.85,134.6,411872,0
2015-01-29,134.55,141.75,132.5,139.85,281511,0
2015-01-30,139.15,142.5,137.3,138.7,373704,0
2015-02-02,139.05,140.5,130.6,131.95,244565,0
2015-02-03,132.05,133.65,125.05,131.45,176730,0
2015-02-04,127.5,129,125.05,126.75,160799,0
2015-02-05,126.95,134.65,126.95,133.2,125278,0
2015-02-06,133.1,134.5,130.35,132.5,97414,0
2015-02-09,135,135,127.6,127.85,100377,0
2015-02-10,131.2,134.3,129,131.8,97121,0
2015-02-11,132.35,136.05,129.65,131.75,98311,0
2015-02-12,133.4,133.55,130.05,132.15,69624,0
2015-02-13,133.5,139.55,132.2,138.4,135607,0
2015-02-17,139.15,145.5,135.9,141.4,158795,0
2015-02-18,141.5,142.75,137.3,141.55,94382,0
2015-02-19,143.3,147.35,142.5,145.95,122973,0
2015-02-20,146.15,150.9,145,148.05,116952,0
2015-02-23,150,158.35,149.75,153.5,184578,0
2015-02-24,154.25,156.25,150.55,154.15,128353,0
2015-02-25,151.9,154.05,149,152.05,146436,0
2015-02-26,154,164.35,154,160.25,287429,0
2015-02-27,163.75,167.9,161.8,165.6,228784,0
2015-03-02,166.55,167.3,157.6,160.8,222320,0
2015-03-03,158.8,160,153,159.8,129880,0
2015-03-04,158.05,164.95,155.15,163.35,133180,0
2015-03-05,164.05,169.4,163.4,167.2,146080,0
2015-03-06,167.45,169.65,164.65,167.35,122640,0
2015-03-09,167.25,173.35,165.05,172.8,137900,0
2015-03-10,170.9,183.15,168.5,176.85,312520,0
2015-03-11,177,177.55,170.6,173.8,177300,0
2015-03-12,174.55,182.4,173.3,181.4,137760,0
2015-03-13,181.25,196.5,179.45,193.55,299760,0
2015-03-16,197.95,200.9,196.05,199.3,239000,0
2015-03-17,197.85,204.25,196.35,203.6,220280,0
2015-03-18,202.65,208.15,200,202.35,238960,0
2015-03-19,202.95,204.95,200.05,204.6,212200,0
2015-03-20,205.95,206.25,192.5,198.85,614080,0
2015-03-23,191.65,192.95,181.05,182.95,324000,0
2015-03-24,183.6,189.85,181.55,182.25,197840,0
2015-03-25,182.15,185,156.8,157.45,460320,0
2015-03-26,152.8,161.45,150.85,154.95,324800,0
2015-03-27,155.45,164.7,155.45,160,300480,0
2015-03-30,162.6,176.25,161.55,174.65,342920,0
2015-03-31,172.5,179.85,170.36,171.55,217590,0
2015-04-01,171.05,174.6,161.55,174.4,188300,0
2015-04-02,174.55,175.3,168.9,172.05,160920,0
2015-04-06,170.2,178.25,168.85,170.6,176420,0
2015-04-07,169.6,174.4,167,167.15,211840,0
2015-04-08,167.85,182.25,167.6,182.15,229540,0
2015-04-09,182.5,184.8,174.15,178.95,162974,0
2015-04-10,179.15,183.5,177.05,179.6,143960,0
2015-04-13,180,189.65,179.55,186.4,178320,0
2015-04-14,186.6,190.4,182.1,188.4,169600,0
2015-04-15,189,192.45,185,190.65,178284,0
2015-04-16,190.6,194.95,188.25,190.9,141567,0
2015-04-17,189.5,190,180.6,185.45,211540,0
2015-04-20,187.95,192.65,185.7,190.95,192203,0
2015-04-21,191.25,194.6,186.9,194.3,185845,0
2015-04-22,194,198.22,189.4,193.55,138905,0
2015-04-23,192.95,195,188.45,193.95,138820,0
2015-04-24,193.95,198.4,190.6,195.1,132160,0
2015-04-27,195.75,196.65,177.05,178.55,316400,0
2015-04-28,179.2,184.5,166.55,169.6,284340,0
2015-04-29,169.6,175.6,167,168.8,219260,0
2015-04-30,166.35,170.05,155.75,157.45,304060,0
2015-05-01,160.65,172.45,158.05,163.5,473080,0
2015-05-04,165.15,174.8,163.35,170.6,217900,0
2015-05-05,170.15,170.6,157.3,158.4,193400,0
2015-05-06,159.65,163.65,156.55,162.3,129260,0
2015-05-07,161.25,165.2,159.15,163.7,150543,0
2015-05-08,164,171.05,163.8,170.05,143760,0
2015-05-11,170.6,173.05,168.25,170.6,122660,0
2015-05-12,166.8,175.15,165.45,173.65,151121,0
2015-05-13,173.65,175.05,170.55,171.55,160900,0
2015-05-14,172.8,175,169.6,174.85,122180,0
2015-05-15,174.95,174.95,170.1,170.7,232566,0
2015-05-18,169.2,174.9,167.05,174.45,136046,0
2015-05-19,175.05,177.5,171.3,172.45,128780,0
2015-05-20,173,181.5,168.75,180.8,158880,0
2015-05-21,181.05,184.5,179.75,183.25,156720,0
2015-05-22,184,185.7,176.95,179.9,100520,0
2015-05-26,178.4,179.9,175.05,178.35,88538,0
2015-05-27,178.85,183.4,177.8,182.8,95160,0
2015-05-28,182.8,184.7,179.55,181.5,75373,0
2015-05-29,181.3,184.95,178.85,183.55,112580,0
2015-06-01,184.9,185.75,180.8,183.7,91968,0
2015-06-02,183.05,188.5,180.65,186.65,70107,0
2015-06-03,186.8,191.3,184.15,188.45,120120,0
2015-06-04,187.25,191,182.3,182.55,148080,0
2015-06-05,181.4,182.55,176.15,181.05,134200,0
2015-06-08,179.95,181.55,177.2,179.05,163040,0
2015-06-09,179.1,179.8,170.6,174.4,105787,0
2015-06-10,174.85,176.75,170,170.9,155725,0
2015-06-11,172,175.45,170.05,174.6,157456,0
2015-06-12,173.35,174.3,165.1,166.8,182480,0
2015-06-15,165.05,167.4,163.15,166.55,112360,0
2015-06-16,165.75,168.15,162.2,162.45,106180,0
2015-06-17,163.55,166.15,163.55,164.4,176900,0
2015-06-18,165.2,177.4,164.5,176.5,241280,0
2015-06-19,176.55,179.9,173.95,174.1,205660,0
2015-06-22,176,182.5,173,182.25,172000,0
2015-06-23,184.75,196.95,184.15,192.6,246863,0
2015-06-24,192.9,193.55,175.1,177.15,285800,0
2015-06-25,178.65,181.7,171.4,175.4,196320,0
2015-06-26,175.8,178.5,166.7,169.45,198840,0
2015-06-29,166.35,170.65,159.45,159.8,178780,0
2015-06-30,163,172.4,163,171.8,191769,0
2015-07-01,174.1,178,166,169,151740,0
2015-07-02,172.3,172.3,163.65,166.95,81640,0
2015-07-06,160.9,173.85,160.7,170.15,106460,0
2015-07-07,174.05,177.1,167.25,176.45,161880,0
2015-07-08,172.9,176.4,163.65,165.15,168020,0
2015-07-09,169.15,173.5,168.2,170.05,110580,0
2015-07-10,173.25,183.5,172.15,181.35,149260,0
2015-07-13,182.25,185.35,178.75,180.7,138720,0
2015-07-14,182.5,194.15,180.7,191.25,197985,0
2015-07-15,194.35,199.74,190.05,194.95,183251,0
2015-07-16,195.65,208.15,195.65,207.4,229820,0
2015-07-17,207.8,212.05,202.65,210.3,186580,0
2015-07-20,218.85,230.7,217.15,224.7,294260,0
2015-07-21,223.25,223.7,213,222.6,179760,0
2015-07-22,218.15,226.1,215.1,225.45,197900,0
2015-07-23,225.5,229.75,221.3,225,105620,0
2015-07-24,222.45,234.95,218.9,226.3,166340,0
2015-07-27,218.4,219.95,207.1,217.65,218840,0
2015-07-28,220,231.85,217,226.7,180700,0
2015-07-29,227.6,228.7,215.65,224.2,162420,0
2015-07-30,219.85,221.1,200.5,206.6,326640,0
2015-07-31,209.3,220.1,207.85,209.3,171800,0
2015-08-03,210.7,219.75,208.7,217.15,123731,0
2015-08-04,216.4,219.5,211.9,215.25,87920,0
2015-08-05,217.1,228.75,215.45,219.3,181580,0
2015-08-06,221.75,224.75,204.15,208.25,146061,0
2015-08-07,205.7,207.45,193.75,202.1,161680,0
2015-08-10,204.2,207.15,194.3,195.65,188420,0
2015-08-11,193.2,199.4,187,190.2,146862,0
2015-08-12,188.7,195.6,181.95,193.2,197200,0
2015-08-13,200,200,186.65,188.55,136740,0
2015-08-14,188.6,195.55,180.9,186.3,111220,0
2015-08-17,184.6,190,179,188.1,182540,0
2015-08-18,187.3,189.8,183.45,183.9,117060,0
2015-08-19,192.85,196.9,183.6,193.5,292820,0
2015-08-20,190.05,191,171.35,173.3,237860,0
2015-08-21,168.65,183.8,167.6,177.5,226580,0
2015-08-24,161,176.95,159,166.65,198890,0
2015-08-25,178.4,178.7,167.65,168.5,140000,0
2015-08-26,172.15,175,160.75,171.25,169340,0
2015-08-27,175,177.6,169.25,172,163840,0
2015-08-28,170.4,179.7,170.1,179,128200,0
2015-08-31,178.8,186.1,171.25,172,172560,0
2015-09-01,167,172.45,163.45,167.15,126360,0
2015-09-02,170.5,175.05,165.2,175.05,129620,0
2015-09-03,177.5,179,166.55,167.4,97220,0
2015-09-04,165,170.65,163.8,168.05,81600,0
2015-09-08,170.8,180.9,168,180.35,208200,0
2015-09-09,177.55,179.6,165.2,169.55,215860,0
2015-09-10,165.65,174.25,165.6,167.9,123822,0
2015-09-11,167.55,177,165.8,175.85,142920,0
2015-09-14,175.85,177.4,166.3,171.4,87800,0
2015-09-15,172.45,172.5,164.2,165.2,135580,0
2015-09-16,166.1,168.45,157.6,166.15,228500,0
2015-09-17,165.4,188.15,165.2,187.45,265074,0
2015-09-18,186.45,195.75,185.55,192,418920,0
2015-09-21,193.4,196.25,172.2,176.4,229040,0
2015-09-22,174.15,179.1,170.65,176.15,134300,0
2015-09-23,175.6,182.55,170,180.35,125940,0
2015-09-24,178.35,179.16,168.95,177.45,134442,0
2015-09-25,179.9,182.45,161.25,165.2,159260,0
2015-09-28,163.15,164.45,134.05,139.75,364718,0
2015-09-29,139.7,145.6,120,123.25,380900,0
2015-09-30,127.7,140.9,124.25,139.2,294660,0
2015-10-01,138.4,145.55,133.75,144.95,221100,0
2015-10-02,140.1,159.7,137.55,158.9,299120,0
2015-10-05,161.55,173.95,152.55,156.8,201688,0
2015-10-06,155,158.1,134.95,143.9,275000,0
2015-10-07,142.2,149.5,135.25,145.55,209140,0
2015-10-08,144.55,148.2,135.9,145.1,149340,0
2015-10-09,145.3,149.9,141.6,146.55,116000,0
2015-10-12,145.45,147.44,141.6,143.35,96237,0
2015-10-13,141.95,142.95,126.4,126.75,307680,0
2015-10-14,129.55,136.2,125.15,126.75,223120,0
2015-10-15,127,135.45,125.5,133.9,201840,0
2015-10-16,104.8,110,79.4,96.45,4496000,0
2015-10-19,95.25,103,88.75,99.65,1602620,0
2015-10-20,99.35,100.7,87.5,88.1,561278,0
2015-10-21,88.85,89.8,81.75,85.2,626100,0
2015-10-22,85.1,86.6,77.5,78.8,774020,0
2015-10-23,80.05,90.05,77.15,90,557300,0
2015-10-26,90.45,94.45,85.35,90.95,461540,0
2015-10-27,91.75,100.65,91.1,100.45,489160,0
2015-10-28,101.6,117.85,98.15,117.65,683400,0
2015-10-29,117.15,131.15,114.85,119.15,553160,0
2015-10-30,119.5,120.95,107.7,111,328600,0
2015-11-02,111.25,122.25,110.12,121.15,267252,0
2015-11-03,119.4,134.95,118.75,134.25,406320,0
2015-11-04,134.85,141.65,130.35,137.45,336493,0
2015-11-05,136.45,138.3,131.05,135.25,212380,0
2015-11-06,134.25,139.1,131,138.45,182740,0
2015-11-09,138.55,147.6,136.05,144.6,294780,0
2015-11-10,143.6,155.5,141.35,153.75,232340,0
2015-11-11,155,157.7,143.45,145.85,218960,0
2015-11-12,145.25,145.45,134.25,136.15,197060,0
2015-11-13,135,142.75,131.15,138.15,222460,0
2015-11-16,142.5,147.5,136.55,145.2,262720,0
2015-11-17,146.45,150.35,141.15,149.1,198040,0
2015-11-18,148.25,149.25,140.4,145,222380,0
2015-11-19,145,148.45,142,147,109720,0
2015-11-20,146.4,148.9,142.5,148.55,136700,0
2015-11-23,148.45,163.9,147.5,156.9,233300,0
2015-11-24,154.5,160.45,151.4,160,145680,0
2015-11-25,159.6,165.45,159.6,164.05,126860,0
2015-11-27,165.3,171.2,161.6,163.75,85880,0
2015-11-30,166.05,166.6,156.15,159.55,175000,0
2015-12-01,159.8,161.15,150.35,160.45,157897,0
2015-12-02,160,165.75,157.5,162.2,140374,0
2015-12-03,162.45,164.8,146.3,148.25,170550,0
2015-12-04,151.5,154.95,143.05,152.5,140980,0
2015-12-07,152.5,152.5,141.45,144.6,149020,0
2015-12-08,141.4,159.85,135.55,157.5,194131,0
2015-12-09,157.2,160.6,147.9,151.2,159780,0
2015-12-10,150.85,156.75,147.9,155.15,129380,0
2015-12-11,155,155.7,143.45,144.3,187980,0
2015-12-14,143.75,147.95,136.8,144.6,145228,0
2015-12-15,147.75,157.9,146,149,126660,0
2015-12-16,150.65,152.3,144.65,149.7,105700,0
2015-12-17,148.55,152.35,142.65,144.3,143700,0
2015-12-18,142.85,155,141.5,149.05,314400,0
2015-12-21,151.05,152.6,146.1,148.85,82800,0
2015-12-22,149.1,150.2,138.15,141.7,141092,0
2015-12-23,145,156.95,143.3,153.6,171540,0
2015-12-24,155,160.15,152.2,153.25,68606,0
2015-12-28,151.8,156.4,147.3,154,110842,0
2015-12-29,153.75,156.35,151.5,153.75,122297,0
2015-12-30,154.55,161.55,154.25,157.85,91167,0
2015-12-31,156.7,160,152.74,155.6,81441,0
2016-01-04,150.9,151,142.5,144.7,153105,0
2016-01-05,145,149.9,142.5,143.65,117487,0
2016-01-06,132.25,133.05,120.1,123.7,339078,0
2016-01-07,112.4,117.85,108.25,110.75,716024,0
2016-01-08,115.1,116.1,105.95,109.35,170084,0
2016-01-11,110.85,112.65,97.7,105.95,235699,0
2016-01-12,107.4,114.65,105.25,108.65,131289,0
2016-01-13,110.8,111.65,95.25,95.65,159372,0
2016-01-14,97.8,107.45,84.35,107.3,363290,0
2016-01-15,98.95,105.55,97.5,101.7,199324,0
2016-01-19,97.5,104.5,90.1,93.65,169200,0
2016-01-20,90,98.175,84.645,94.55,276513,0
2016-01-21,94.55,101.85,92,93.3,190724,0
2016-01-22,96.25,100.9,94.35,98.6,150279,0
2016-01-25,100,100,93.975,94.15,137910,0
2016-01-26,94.35,95.75,87.5,94.25,133501,0
2016-01-27,94.5,98.3,88.9,89.9,136170,0
2016-01-28,92.4,92.4,84.1,84.8,191699,0
2016-01-29,85.85,89.2,83.05,86.45,175917,0
2016-02-01,87.7,92.5,85.45,89.35,178155,0
2016-02-02,88.85,89.35,85.6,86.95,129309,0
2016-02-03,88.65,89.25,82.55,88.8,163597,0
2016-02-04,86.65,91.9,84.55,90.05,182441,0
2016-02-05,95.4,97,90.95,93.05,316011,0
2016-02-08,91.85,91.85,83,85.15,157420,0
2016-02-09,84,85.85,80.6,82.45,173313,0
2016-02-10,83.75,89.15,82.2,83,131606,0
2016-02-11,80.35,85.3,79.65,82.65,137443,0
2016-02-12,84.45,85.75,80.05,82.8,113241,0
2016-02-16,85.05,86.85,80.25,83.25,275168,0
2016-02-17,84.95,97.35,83.6,95,186605,0
2016-02-18,99.35,99.35,87.4,88,116731,0
2016-02-19,86.9,91.2,83.75,90.8,105488,0
2016-02-22,93.3,94.1,87.25,88.3,158490,0
2016-02-23,87.25,89.5,84.3,84.5,119487,0
2016-02-24,84.5,86.75,80.275,86.05,163189,0
2016-02-25,87.95,91.95,82.55,88.15,193709,0
2016-02-26,89.65,91.7,87.6,88.3,153253,0
2016-02-29,88.65,90.85,83.55,84.15,127969,0
2016-03-01,82.25,84.55,77.55,84.25,277317,0
2016-03-02,83.75,90.849,82.1,88.45,132611,0
2016-03-03,88.85,92.3,85.7,88.55,139117,0
2016-03-04,88.15,89.85,86.1,87.6,114313,0
2016-03-07,87.15,93.65,86.35,92.9,146308,0
2016-03-08,90.2,92.1,82.3,84.7,191737,0
2016-03-09,84.9,86.7,83.1,85.1,115289,0
2016-03-10,85.8,86.3,80.75,82.1,116078,0
2016-03-11,83.6,84.8,82.5,84.35,111566,0
2016-03-14,84.4,86.7,82.7,84.7,122626,0
2016-03-15,83.1,84.9,79.25,79.75,169672,0
2016-03-16,79.75,80.75,74.361,75.55,152829,0
2016-03-17,75.8,77.45,70.15,74.5,172009,0
2016-03-18,75,77,71.3,76.25,260399,0
2016-03-21,75.85,82.125,75,78.45,152416,0
2016-03-22,77.7,83.1,77.55,82,118487,0
2016-03-23,81.65,83.05,76.25,76.9,133483,0
2016-03-24,75.7,79.65,74.15,76.55,60509,0
2016-03-28,77.35,78,74.45,75,102558,0
2016-03-29,74.9,83.15,73.5,82.75,184292,0
2016-03-30,83.25,84.9,80.6,81.4,126157,0
2016-03-31,82.55,89,82.45,87.6,129892,0
2016-04-01,86.35,90,85.75,88.25,151645,0
2016-04-04,88.25,94,87,91.3,144982,0
2016-04-05,89.55,92.9,88.35,91.3,98488,0
2016-04-06,92.25,96.55,92.05,96.25,141469,0
2016-04-07,95.85,97.75,94.8,96.45,121789,0
2016-04-08,98.6,98.849,91.75,92.75,65498,0
2016-04-11,95.1,96.4,89.5,90.4,73013,0
2016-04-12,89.9,91.1,87.5,89.1,69813,0
2016-04-13,89.9,92.9,88.7,92.8,72807,0
2016-04-14,93.15,95.65,92.8,93.95,66083,0
2016-04-15,93.45,95,90.45,91.6,62014,0
2016-04-18,90.75,95,90.75,93.9,67008,0
2016-04-19,93.7,94.7,88.2,90.85,81301,0
2016-04-20,91.1,93.1,88.574,90.85,64988,0
2016-04-21,90.45,95.4,89.8,95.35,97213,0
2016-04-22,96.15,97.25,92.55,96,96426,0
2016-04-25,95.7,96.9,92.8,94.15,63313,0
2016-04-26,94.4,94.5,87.75,90.75,95943,0
2016-04-27,90.35,92.75,88.2,89.5,65663,0
2016-04-28,89.35,90.705,86.65,86.95,99450,0
2016-04-29,86.65,88.15,83.3,84.65,99066,0
2016-05-02,88.4,96.4,85.395,86.95,307092,0
2016-05-03,85.4,88.45,85,85.2,118851,0
2016-05-04,84.65,86.05,80.05,80.45,146115,0
2016-05-05,80.8,82.1,76.55,79.2,105923,0
2016-05-06,78.3,79.9,76.1,78.35,107254,0
2016-05-09,72.1,80.75,71.6,79.6,220450,0
2016-05-10,79.25,80.7,77.1,79.35,107225,0
2016-05-11,79.25,80,75.925,76.1,74789,0
2016-05-12,76.65,78,72.325,74.15,131017,0
2016-05-13,75.75,78.444,72.8,73.75,162388,0
2016-05-16,74.05,77.9,72.5,77.7,175711,0
2016-05-17,77.05,78.85,74.5,74.95,162329,0
2016-05-18,74.85,76.85,74,76.8,112012,0
2016-05-19,75.9,78.05,72.4,74.05,107202,0
2016-05-20,74.95,79.65,74.05,78.8,102343,0
2016-05-23,78.9,81.9,78.55,80.15,83433,0
2016-05-24,80.8,88.4,80.55,84.55,200408,0
2016-05-25,85.75,88.8,85.35,87.45,140974,0
2016-05-26,90,91.5,88.15,89.45,129170,0
2016-05-27,90.15,92.6,88.95,91.3,173837,0
2016-05-31,92.2,95.2,91.8,93.95,213833,0
2016-06-01,93.75,96.1,92.7,95.7,176389,0
2016-06-02,95.6,100.1,95.25,99.225,213898,0
2016-06-03,99.15,100,93.45,93.65,182769,0
2016-06-06,94.4,98.25,92.5,97.4,102001,0
2016-06-07,97.5,98.1,94.7,96.9,137071,0
2016-06-08,97.4,98.35,95.85,96.2,93587,0
2016-06-09,95.4,97,93.45,94.3,67243,0
2016-06-10,93.55,95,90.99,93.55,93041,0
2016-06-13,93.7,98.5,92.525,93.9,136487,0
2016-06-14,94.1,96.175,90.85,93,92449,0
2016-06-15,93.5,94.924,92.05,92.35,81719,0
2016-06-16,91.6,93.5,90.3,92.7,145765,0
2016-06-17,92.6,93.35,90.9,91.25,170836,0
2016-06-20,92.85,95.2,90.525,93.4,112832,0
2016-06-21,93.5,96.9,88.95,92.7,108456,0
2016-06-22,92.25,94.228,90.05,91.5,119768,0
2016-06-23,92.55,92.9,90.4,92.75,92614,0
2016-06-24,87.2,91.5,85.6,87.05,175621,0
2016-06-27,85.65,86.55,78.75,80.25,162604,0
2016-06-28,81.65,83.7,80.35,81.4,112997,0
2016-06-29,82.5,83.308,80.5,82.65,112178,0
2016-06-30,82.75,84.65,81.7,82.45,78704,0
2016-07-01,82.1,85.6,81.7,85.45,68430,0
2016-07-05,88,88,83.8,84.65,111143,0
2016-07-06,84.75,89.824,83.35,86.6,92855,0
2016-07-07,86.5,89.3,86.5,89.05,88686,0
2016-07-08,89.05,90.45,88.25,89.9,126875,0
2016-07-11,90.65,91.05,88.45,90.275,109826,0
2016-07-12,94.45,97,90.9,94.4,208657,0
2016-07-13,95.05,97.6,92.35,92.6,163002,0
2016-07-14,93.65,94.9,91.05,92.2,102965,0
2016-07-15,92.4,93.1,91,92.35,99984,0
2016-07-18,92.8,93.285,89.6,90.75,91403,0
2016-07-19,90.7,90.7,86.5,87.1,98572,0
2016-07-20,87.75,90.5,86.5,89.8,78444,0
2016-07-21,90.65,91.3,88.35,89.15,116909,0
2016-07-22,90,91.175,87.75,90.4,138139,0
2016-07-25,91.5,93.055,88.05,90,103993,0
2016-07-26,89.05,90.7,87.7,90.05,154116,0
2016-07-27,90.25,92.3,88.71,91.95,90195,0
2016-07-28,92.9,92.9,87.7,88.35,139598,0
2016-07-29,88.25,90.9,87.55,89.85,110839,0
2016-08-01,90.35,93.4,90.3,92.5,148445,0
2016-08-02,90.5,102.94,90.5,100.8,338032,0
2016-08-03,100.8,112,100.8,111,295730,0
2016-08-04,112,116.45,111.05,113.6,220683,0
2016-08-05,114.4,121.05,113.1,120.7,194328,0
2016-08-08,120.65,125.45,116.55,119.85,275251,0
2016-08-09,121.25,123.65,118.8,122,103712,0
2016-08-10,122,122,112.8,113.85,156398,0
2016-08-11,115.05,119.1,113.74,117.8,171227,0
2016-08-12,118,118.3,114.95,117.75,82702,0
2016-08-15,117.8,123.95,117.8,118.9,188469,0
2016-08-16,118.65,119.55,114.35,114.9,155019,0
2016-08-17,114.75,116.6,113.5,115.55,93638,0
2016-08-18,115.8,118.9,115.15,117.2,78624,0
2016-08-19,116.4,117.95,112.48,113.15,156497,0
2016-08-22,111.95,114.3,111.3,113.2,85214,0
2016-08-23,115.6,116.2,113.25,114.25,75885,0
2016-08-24,114.8,117,105.2,105.95,158179,0
2016-08-25,108.15,108.72,102.4,105.4,154869,0
2016-08-26,105.1,110,103.85,106.5,136742,0
2016-08-29,107.1,108.65,103.45,106.35,121758,0
2016-08-30,106,109.2,106,107.2,65788,0
2016-08-31,110,112.35,107.5,109.65,144933,0
2016-09-01,109.95,112.5,108.61,111.45,132754,0
2016-09-02,111.05,112.22,109,110.55,109677,0
2016-09-06,112,117.35,112,114.15,178224,0
2016-09-07,114.35,117.65,112.9,113.8,102911,0
2016-09-08,113.2,115.65,110,114.05,103213,0
2016-09-09,112.45,113.8,107.5,107.55,100726,0
2016-09-12,107.5,113.7,107.2,113.2,109256,0
2016-09-13,115.1,117,111.3,116.45,238937,0
2016-09-14,119.85,122.48,116.9,120.15,191824,0
2016-09-15,121.15,127.7,119.3,127,240830,0
2016-09-16,125.55,126,121.7,123.45,193198,0
2016-09-19,123.5,125.95,121.55,122.8,132024,0
2016-09-20,124,126,122.03,123.4,150108,0
2016-09-21,123.05,124.9,118.85,123,134369,0
2016-09-22,123.15,125,119.1,122.9,139510,0
2016-09-23,122.95,127.1,122.54,126.1,163277,0
2016-09-26,124.55,126.25,122.75,123.6,103261,0
2016-09-27,122.9,130.45,122.9,130.15,234615,0
2016-09-28,131.2,134.75,125.1,131.1,194537,0
2016-09-29,131.7,132.65,118.45,119.2,274930,0
2016-09-30,123.4,125,118.85,121,293802,0
2016-10-03,120.45,120.7,112.1,115.55,336248,0
2016-10-04,114.9,116.88,111.3,112.95,196725,0
2016-10-05,112.1,115.9,112.1,113.95,177474,0
2016-10-06,112.1,112.45,108.45,110.9,170891,0
2016-10-07,110.85,112.75,108.06,112.25,197417,0
2016-10-10,113.2,117.25,113.05,114.4,119552,0
2016-10-11,112.65,115.35,109.2,110.5,179687,0
2016-10-12,110.8,112.65,107.75,111.5,157650,0
2016-10-13,110.15,113.9,109.3,111.1,154074,0
2016-10-14,112.75,113.2,108.1,108.1,109413,0
2016-10-17,107.6,109.75,105.5,109.35,117955,0
2016-10-18,112.45,113.6,109.3,111.8,147828,0
2016-10-19,113.75,113.9,109.3,111.8,115633,0
2016-10-20,112,117.95,111.1,117.4,148862,0
2016-10-21,117.4,119.9,115.72,118.8,131262,0
2016-10-24,122.35,122.4,117.2,119.85,268943,0
2016-10-25,119.85,121.55,115.95,118.1,137195,0
2016-10-26,118.05,119.9,115.3,117.8,219105,0
2016-10-27,118.5,119.42,110.9,117.2,327881,0
2016-10-28,91.5,100.95,88,92.5,1188201,0
2016-10-31,93.5,94.75,87.25,90.625,350024,0
2016-11-01,90.5,94.5,87.75,93.25,307368,0
2016-11-02,58.75,63.75,35.25,36.5,4169276,0
2016-11-03,37,40.5,35.5,37.75,1335868,0
2016-11-07,43,47,33,34.25,2723071,0
2016-11-08,31.25,31.75,28.5,29.5,1536992,0
2016-11-09,30.25,35.5,30,35.25,756784,0
2016-11-10,37,37.5,32.75,33.25,510765,0
2016-11-11,32.5,34,30.5,33.25,423456,0
2016-11-14,33.25,33.75,32,32.5,311886,0
2016-11-15,33,34.25,32,33.25,349763,0
2016-11-16,33,33.25,31,32,303513,0
2016-11-17,32.5,36.25,32.2,34,400106,0
2016-11-18,34.5,36.5,32.75,36.25,308328,0
2016-11-21,34.5,35.5,32.7,33.25,345601,0
2016-11-22,33,33.7,31.25,32.25,273489,0
2016-11-23,32,32.25,30.5,32.25,240273,0
2016-11-25,32.25,34,32,33,187437,0
2016-11-28,33.25,33.25,31.25,32.25,200621,0
2016-11-29,32,33,31.25,32.25,173319,0
2016-11-30,32.25,33.25,31.125,32.5,261541,0
2016-12-01,32.75,33.25,31.25,32.75,197302,0
2016-12-02,32.75,38,32.25,37.75,323675,0
2016-12-05,40,41,36.375,37.5,487001,0
2016-12-06,37.25,39.75,37,39,196191,0
2016-12-07,38.5,39,36,37,304391,0
2016-12-08,36.5,37,35,36.75,158318,0
2016-12-09,37,40,36.75,38.5,234779,0
2016-12-12,37.5,39.25,36.25,37.75,384210,0
2016-12-13,37.25,39.15,35.75,36.5,258356,0
2016-12-14,36.5,36.75,34.5,35.25,209982,0
2016-12-15,35,36,34.125,35,220093,0
2016-12-16,35.25,35.581,34,35,472629,0
2016-12-19,35.75,37,35,36,268270,0
2016-12-20,34,35,31,31.5,465272,0
2016-12-21,31.25,32.75,30.5,30.75,174695,0
2016-12-22,30.25,30.75,28.75,29.5,275310,0
2016-12-23,29.5,31.7,29,31,509019,0
2016-12-27,30.25,31.625,29.25,29.5,312975,0
2016-12-28,31.25,31.25,28.5,30.5,438050,0
2016-12-29,15.75,16,12.75,13,4245085,0
2016-12-30,13.5,16.5,13,14,3912177,0
2017-01-03,14.5,15,14.25,15,975334,0
2017-01-04,15.75,16.5,14.5,16.25,982021,0
2017-01-05,16.25,16.5,15.75,16.25,681974,0
2017-01-06,16.5,18.75,16.25,18.75,966009,0
2017-01-09,18.75,19,16.5,16.75,577653,0
2017-01-10,17.25,18.5,17,18.25,346843,0
2017-01-11,18.5,18.5,16.25,16.875,430086,0
2017-01-12,16.5,17.25,16.25,17,189582,0
2017-01-13,17,17.875,16.75,17,251463,0
2017-01-17,16.75,16.75,15.75,16.25,321831,0
2017-01-18,16.5,16.75,15.75,16.25,208563,0
2017-01-19,16,16.25,15.75,16,116775,0
2017-01-20,16,16,14.75,15,301605,0
2017-01-23,15.25,15.375,14,14.125,521484,0
2017-01-24,14.5,14.625,13.75,14.25,397122,0
2017-01-25,14.5,15.5,14.25,14.75,320543,0
2017-01-26,15,15.75,15,15.75,246182,0
2017-01-27,15.75,16.25,15.5,15.75,188839,0
2017-01-30,15.75,16,15,16,142315,0
2017-01-31,15.5,16.75,15.5,15.75,274331,0
2017-02-01,16,16.025,15.25,15.75,192494,0
2017-02-02,15.5,16,15,15.875,90954,0
2017-02-03,16,16.25,15.5,16,173607,0
2017-02-06,15.75,16.25,15.5,15.75,210126,0
2017-02-07,15.75,16,14.75,15,252579,0
2017-02-08,15,15.5,14.5,14.5,451902,0
2017-02-09,14.75,15.5,14.625,15.25,336280,0
2017-02-10,15.5,16.125,15,16,200744,0
2017-02-13,16.25,16.5,15,15.75,286006,0
2017-02-14,15.5,16,15.25,15.75,88573,0
2017-02-15,16,16.5,15.5,16.5,193726,0
2017-02-16,16,16.5,15.75,15.875,104734,0
2017-02-17,16,17,15.5,16.75,248394,0
2017-02-21,17.5,17.75,15.75,16,280053,0
2017-02-22,15.75,16.5,15.5,15.625,135617,0
2017-02-23,15.5,16,15,15.75,196047,0
2017-02-24,20.625,23.75,20,20.25,4300133,0
2017-02-27,22.5,22.5,20,21,1484248,0
2017-02-28,17.75,18.75,16.5,16.75,1098972,0
2017-03-01,17.5,18,16.75,18,519044,0
2017-03-02,17.5,20,17,19.25,565212,0
2017-03-03,19.5,19.5,17.55,18.25,304570,0
2017-03-06,18,18.5,17.75,18,148399,0
2017-03-07,17.75,18,17.25,17.5,358700,0
2017-03-08,17.5,18,17.375,17.75,218894,0
2017-03-09,17.75,18,17.5,18,184573,0
2017-03-10,17.75,18.75,17.625,18,115710,0
2017-03-13,18.95,19.25,18.125,18.75,378254,0
2017-03-14,18.5,19.25,18,19,209538,0
2017-03-15,18.75,19.25,18,18.75,301280,0
2017-03-16,19,19.25,18.5,19.25,148413,0
2017-03-17,19,19.5,18.25,19.25,513772,0
2017-03-20,19.5,21.25,19,21,394949,0
2017-03-21,21,21,19.25,20.25,355787,0
2017-03-22,20,20.75,19.8,20.25,196092,0
2017-03-23,20.5,21.25,19.75,20.25,207661,0
2017-03-24,20.25,20.875,20,20.5,91263,0
2017-03-27,20.5,22.5,20.5,21.75,264112,0
2017-03-28,20.5,21.5,20,21,304763,0
2017-03-29,20.25,20.875,19.25,19.5,418350,0
2017-03-30,19.25,19.25,18.25,19.25,246257,0
2017-03-31,19,19.5,18.5,18.75,247260,0
2017-04-03,19,19.75,18.5,19.25,212311,0
2017-04-04,19.25,19.25,18.578,19,97481,0
2017-04-05,19.25,19.25,18.5,19,247226,0
2017-04-06,19.25,19.25,18.5,19.25,105583,0
2017-04-07,19,19.875,18.75,19.25,207789,0
2017-04-10,19.25,20,19.25,19.25,298287,0
2017-04-11,19.5,19.75,18.75,18.75,104522,0
2017-04-12,18.75,19.75,18.5,18.5,125251,0
2017-04-13,18.75,19.25,18.5,18.5,117663,0
2017-04-17,19,19.25,18.5,18.75,92606,0
2017-04-18,18.5,19.125,18,18.25,142028,0
2017-04-19,18.5,19.25,18.125,18.75,209369,0
2017-04-20,18.75,19.75,18.375,19.375,190282,0
2017-04-21,19.5,19.75,18.75,19,86198,0
2017-04-24,19,19.375,18.5,19,156476,0
2017-04-25,19,19.5,19,19,85572,0
2017-04-26,19,19.5,18.75,19.25,121729,0
2017-04-27,19.25,19.5,18.75,19.25,105972,0
2017-04-28,18.75,21.625,18.75,21.5,439727,0
2017-05-01,21.25,21.5,19.5,19.75,277796,0
2017-05-02,19.75,20.25,19.25,19.75,186203,0
2017-05-03,19.75,20,19.25,19.25,116095,0
2017-05-04,19.5,19.75,19,19.25,91563,0
2017-05-05,19,19.75,18.75,19,107139,0
2017-05-08,18.75,19.5,18.5,18.5,125353,0
2017-05-09,18.75,19.25,18.5,19,61833,0
2017-05-10,19,20.5,19,20.25,168399,0
2017-05-11,20,20.25,19.25,20,92961,0
2017-05-12,20,21,19.75,20,159163,0
2017-05-15,20.25,21.5,20,21.25,165754,0
2017-05-16,21,21.25,20.125,20.75,149002,0
2017-05-17,20.25,20.75,19.25,19.25,158505,0
2017-05-18,19.25,20,19,19.5,153328,0
2017-05-19,19.75,20,18.75,19,186168,0
2017-05-22,19.25,19.5,18.5,19.25,244284,0
2017-05-23,19.25,19.75,18.75,19.25,109996,0
2017-05-24,19.25,19.5,19,19,60596,0
2017-05-25,19.25,19.5,18.75,19.25,118453,0
2017-05-26,19.25,19.25,18.75,19.25,184612,0
2017-05-30,19.25,19.25,18.5,18.5,240547,0
2017-05-31,18.75,19,18.25,19,270534,0
2017-06-01,18.75,19.75,18.25,19.25,119310,0
2017-06-02,19.75,20,19.25,20,90364,0
2017-06-05,20,20.25,19,19.5,120354,0
2017-06-06,19.25,19.75,18.75,19.5,249938,0
2017-06-07,19.5,20,19.25,19.5,105398,0
2017-06-08,19.25,20,19,20,110967,0
2017-06-09,20,20,19,19.5,145696,0
2017-06-12,19.5,19.75,19,19.25,189923,0
2017-06-13,19.5,19.5,18.75,19.25,62954,0
2017-06-14,19.25,19.875,19,19.25,133581,0
2017-06-15,19.25,20,19,19.25,131734,0
2017-06-16,19,19.75,18.75,19.5,336764,0
2017-06-19,19.5,19.75,19,19.75,88495,0
2017-06-20,19.75,20.5,19.75,20.5,177776,0
2017-06-21,20.5,21.25,20.125,21.25,192468,0
2017-06-22,21.25,23.625,21.25,22.75,253176,0
2017-06-23,23,23.427,21.75,22.75,483672,0
2017-06-26,23,23.75,22.5,22.5,154708,0
2017-06-27,22.75,23.25,21.75,21.75,178355,0
2017-06-28,21.75,22.25,21,22,100824,0
2017-06-29,22.25,23,21.125,23,146998,0
2017-06-30,22.75,23.25,22,23,129998,0
2017-07-03,22.75,24,22.75,24,74000,0
2017-07-05,24.25,24.25,22.5,22.5,167819,0
2017-07-06,22.75,22.875,22,22.25,87813,0
2017-07-07,22.25,22.875,22.25,22.5,57052,0
2017-07-10,22,22.25,21.75,21.75,76330,0
2017-07-11,22,22.375,21,21.75,149710,0
2017-07-12,21.75,22.5,20.75,21,191557,0
2017-07-13,21.25,22.25,20.75,22,141216,0
2017-07-14,21.75,22.125,21.25,21.5,60590,0
2017-07-17,21.5,21.875,21,21,77234,0
2017-07-18,21,21.25,20.75,21,44478,0
2017-07-19,21.25,21.75,20.25,20.5,164355,0
2017-07-20,20.25,21,19.8,20.5,237576,0
2017-07-21,20.75,21.75,20.5,21.75,97726,0
2017-07-24,21.75,22.5,21.25,22,66341,0
2017-07-25,22,22.375,21.125,21.375,73467,0
2017-07-26,21.25,21.625,20.5,21.5,79984,0
2017-07-27,21.5,21.75,20.5,20.5,105780,0
2017-07-28,20.5,21.25,20.25,20.75,75477,0
2017-07-31,21,21,19.75,20,137225,0
2017-08-01,20.25,20.375,19.25,19.5,120742,0
2017-08-02,19.25,19.75,18.75,18.75,194288,0
2017-08-03,19,19.75,18.75,19.25,75615,0
2017-08-04,19.155,19.5,19,19.25,54638,0
2017-08-07,19.25,19.5,19.125,19.25,63955,0
2017-08-08,19.25,19.5,18.75,19,64337,0
2017-08-09,21.75,22,18.25,18.25,386671,0
2017-08-10,17.5,17.75,13.75,15.625,755891,0
2017-08-11,15.25,16.25,14.794,16,180980,0
2017-08-14,16.25,16.25,14.75,16,207079,0
2017-08-15,16,16.188,15.5,16,72827,0
2017-08-16,15.5,16.25,15.25,15.375,86531,0
2017-08-17,15,15.5,14.75,15,117776,0
2017-08-18,14.75,15,14.25,14.75,71863,0
2017-08-21,14.5,14.75,13.75,14.25,115003,0
2017-08-22,14.25,14.5,13.25,13.5,224462,0
2017-08-23,13.25,14,13.25,13.75,103674,0
2017-08-24,13.75,14.125,13.5,13.5,72933,0
2017-08-25,13.75,14,13,13.5,145031,0
2017-08-28,13.5,13.5,13,13.5,88250,0
2017-08-29,13.25,14,13.25,14,92238,0
2017-08-30,14,15.25,13.75,15,138740,0
2017-08-31,14.75,15.871,14.75,15.25,114631,0
2017-09-01,15.5,16.25,15.25,16.25,174191,0
2017-09-05,16.25,16.5,15.25,15.75,91023,0
2017-09-06,16,16,15,15,98843,0
2017-09-07,15.25,16,15.08,15.75,149769,0
2017-09-08,15.75,16.25,15.5,15.75,160568,0
2017-09-11,15.5,16,15.5,15.75,108065,0
2017-09-12,15.75,16.3,15.5,15.75,90809,0
2017-09-13,15.75,16,15.25,15.5,129062,0
2017-09-14,15.5,15.75,15.25,15.5,158510,0
2017-09-15,15.75,16,15.5,15.5,335073,0
2017-09-18,15.5,16,15.375,15.5,198625,0
2017-09-19,15.75,16,15.25,15.75,261960,0
2017-09-20,15.75,16,15.5,15.75,53872,0
2017-09-21,15.75,16,15.5,15.5,64096,0
2017-09-22,15.75,16,15.25,15.75,114145,0
2017-09-25,15.5,16,15.5,15.75,109609,0
2017-09-26,16,16,15.25,15.25,130853,0
2017-09-27,16.25,17.5,16,16.25,608131,0
2017-09-28,16.5,16.5,15.5,15.875,201248,0
2017-09-29,16,16.75,15.75,16.25,414065,0
2017-10-02,16.25,17,16,16.875,521540,0
2017-10-03,16.75,17.25,16.5,16.5,251802,0
2017-10-04,16.75,17,16.25,16.375,306935,0
2017-10-05,16.5,16.75,16.25,16.5,97157,0
2017-10-06,16.25,16.625,15.75,15.875,201174,0
2017-10-09,16,16.25,15.75,15.75,77626,0
2017-10-10,15.75,16,15.25,16,214296,0
2017-10-11,16,16,15.375,15.625,99068,0
2017-10-12,15.75,16,15.375,15.75,199788,0
2017-10-13,15.5,16,15.25,15.5,68262,0
2017-10-16,15.5,15.625,15,15.25,122865,0
2017-10-17,15,15.5,15,15.25,142849,0
2017-10-18,15,15.25,14.5,14.625,103105,0
2017-10-19,14.5,14.75,14.25,14.5,71076,0
2017-10-20,14.5,14.5,13.5,14,133456,0
2017-10-23,13.75,14.13,13.25,13.25,140336,0
2017-10-24,13.5,13.5,12.5,13,189928,0
2017-10-25,12.75,13,12,12,164270,0
2017-10-26,12.25,12.662,11.25,11.625,207407,0
2017-10-27,11.5,11.75,10.25,10.625,200018,0
2017-10-30,10.75,11.5,10.5,11.125,172208,0
2017-10-31,11.25,12,10.75,11.5,256496,0
2017-11-01,12.25,12.25,11.25,11.25,189017,0
2017-11-02,11.5,11.875,11.125,11.5,114553,0
2017-11-03,11.25,11.75,11,11.625,102324,0
2017-11-06,11.9,14.7,11.35,12.65,62500,0
2017-11-07,12.8,13.3,11.8,11.95,99970,0
2017-11-08,12.05,12.45,11.95,12.2,63873,0
2017-11-09,11.25,12.15,11.25,11.95,95713,0
2017-11-10,12,12.05,11.5831,12,83260,0
