Date,Open,High,Low,Close,Volume,OpenInt
2012-10-04,899,900,828,849,90,0
2012-10-05,870,910,850,856,92,0
2012-10-09,849,889,849,889,23,0
2012-10-10,914,968,870,887,69,0
2012-10-11,791,904,701.01,802,156,0
2012-10-12,815,815,781,781,39,0
2012-10-15,783,783,768.08,781,9,0
2012-10-16,773,811,698,749,27,0
2012-10-17,798,798,750,750.17,12,0
2012-10-18,768,768,526.01,659,169,0
2012-10-19,640,667,572,606,141,0
2012-10-22,679,679,601,625,39,0
2012-10-23,565,649,550,615,36,0
2012-10-24,610,680,572,629,87,0
2012-10-25,620,649.99,600,649.99,5,0
2012-10-26,630,655,630,650.5,9,0
2012-10-31,660,679,568,600,41,0
2012-11-01,635,635,458,575,37,0
2012-11-02,561,588,560.01,577,18,0
2012-11-05,575,584,573,584,5,0
2012-11-06,580,589.99,575,575,12,0
2012-11-09,566,566,503,515,34,0
2012-11-12,533,533,533,533,1,0
2012-11-13,525,596,525,526,20,0
2012-11-14,522,572.9,520,549,25,0
2012-11-15,600,649,550,550,11,0
2012-11-16,574,574,541,545,10,0
2012-11-19,541,599,493,504.99,17,0
2012-11-20,500,530,450,508,22,0
2012-11-21,496,593,496,512,15,0
2012-11-23,496,510,495,510,3,0
2012-11-26,500,520,495,500,24,0
2012-11-27,488,500,482.92,498.09,8,0
2012-11-28,480,480,433,433,36,0
2012-11-29,440,500,430,455,11,0
2012-11-30,452,452.01,448,448,11,0
2012-12-03,436,436,350,362,110,0
2012-12-04,424,430,350,350,42,0
2012-12-05,365,365,335,340,29,0
2012-12-06,345,345,325,325.01,10,0
2012-12-07,340,350,326,340.01,22,0
2012-12-10,350,355,345,351,32,0
2012-12-11,362,365,356,356,11,0
2012-12-12,355,355,352,352,6,0
2012-12-13,350,378,343,343,21,0
2012-12-14,351,351,306,348,99,0
2012-12-17,338,351,330,351,15,0
2012-12-18,340,351,339,340,33,0
2012-12-19,340.01,355,330,348.5,19,0
2012-12-20,351,351,330,351,34,0
2012-12-21,344,350,321,321,27,0
2012-12-24,349,350,336,340.01,32,0
2012-12-26,340,345,285,340.5,29,0
2012-12-27,349,349,330,345,18,0
2012-12-28,325,349,325,349,4,0
2012-12-31,326,350,315.37,349,96,0
2013-01-02,380,400,328,336,16,0
2013-01-03,335,380,273,340,33,0
2013-01-04,320,343,320,343,14,0
2013-01-07,320,330,279,305,84,0
2013-01-08,350,372,280,300,200,0
2013-01-09,326,326,290,300,49,0
2013-01-10,300,300,266,293.72,175,0
2013-01-11,286,300,285,299,25,0
2013-01-14,300,300,300,300,17,0
2013-01-15,300,340,300,338.8,85,0
2013-01-16,337,339.63,320,320.7,100,0
2013-01-17,320,320,272,301,22,0
2013-01-18,295,305,295,305,14,0
2013-01-22,300,305,300,305,31,0
2013-01-23,306,307,300,305,53,0
2013-01-24,305,330,305,312,95,0
2013-01-25,310,320,310,310.02,85,0
2013-01-28,300,310,300,310,26,0
2013-01-29,310,313,280.01,294,24,0
2013-01-30,275,310,260,261,111,0
2013-01-31,263,270,246,246,64,0
2013-02-01,255,340,245,249,75,0
2013-02-04,255,275,250,260,88,0
2013-02-05,300,300,245,245,28,0
2013-02-06,210,241,210,215,324,0
2013-02-07,210,215,190,200,92,0
2013-02-08,200,239,200,239,47,0
2013-02-11,278,285,241,242,29,0
2013-02-12,247,250,238,238,28,0
2013-02-13,238,238,235,235,6,0
2013-02-14,250,250,210,212,33,0
2013-02-15,220,220,215,215,16,0
2013-02-19,216,216,200,202,40,0
2013-02-20,201,201,200,201,5,0
2013-02-22,200,275,200,200,1447,0
2013-02-25,200,272.99,200,245,166,0
2013-02-26,259.99,260,246,246.01,31,0
2013-02-27,265,270,251,260,60,0
2013-02-28,280,280,261,262,45,0
2013-03-01,256,257,250,250,22,0
2013-03-04,215,240.01,215,229.95,21,0
2013-03-05,230.01,231,225,230.01,28,0
2013-03-06,235,240,230,231.61,57,0
2013-03-07,280,280,225,260,87,0
2013-03-08,250,250,250,250,18,0
2013-03-11,235,248,232,232,19,0
2013-03-12,260,278,256,263.5,116,0
2013-03-13,230,266,230,258,28,0
2013-03-14,262.75,264,250,258.27,26,0
2013-03-15,252,265,252,252,19,0
2013-03-18,251,251,249,249,13,0
2013-03-19,250.01,265,250.01,262,79,0
2013-03-20,260,260,260,260,4,0
2013-03-21,255.08,255.08,255.08,255.08,1,0
2013-03-22,248,267,245.01,255.16,19,0
2013-03-25,255,275,251,273,20,0
2013-03-26,260,275,260,265.01,99,0
2013-03-27,264,271.5,264,268,26,0
2013-03-28,256.2,271.5,256.2,271.5,4,0
2013-04-01,260,270,260,261.3,10,0
2013-04-02,260,271,255,262,36,0
2013-04-03,260.22,260.22,260.22,260.22,1,0
2013-04-04,267,269,231,238,106,0
2013-04-05,250,250,240,240,18,0
2013-04-08,243,268,242,268,16,0
2013-04-09,260,269,260,269,80,0
2013-04-10,279,347,279,299,431,0
2013-04-11,319,344,285,285,60,0
2013-04-12,251,299,251,285,102,0
2013-04-15,262,280,262,276,26,0
2013-04-16,294,294,282,282,13,0
2013-04-17,266,280,265,280,4,0
2013-04-18,288,288,272,280,5,0
2013-04-19,271,440,271,319,701,0
2013-04-22,374,375,304,320,82,0
2013-04-23,367.99,374.99,317,363,69,0
2013-04-24,336,354,328,340,99,0
2013-04-25,346,374.25,330,370,63,0
2013-04-26,374,374,340,373,150,0
2013-04-29,373,374,372.9,373,12,0
2013-04-30,358.01,374,358.01,374,62,0
2013-05-01,375,426,375,398,220,0
2013-05-02,400,497.5,400,440,482,0
2013-05-03,442,470,420,448,182,0
2013-05-06,440,450,401.1,415,169,0
2013-05-07,417,443,415,422,84,0
2013-05-08,439,439,387,392,95,0
2013-05-09,394,420,392,407,166,0
2013-05-10,420,500,415,475,432,0
2013-05-13,500,517.49,456,499,129,0
2013-05-14,497,529,477.8,528,112,0
2013-05-15,549,585,502,585,378,0
2013-05-16,583,583,521,539,178,0
2013-05-17,547,575,525,570,77,0
2013-05-20,590,610,556.01,580,177,0
2013-05-21,589,598.99,510.01,572,175,0
2013-05-22,581,581,454,529,136,0
2013-05-23,539,548.99,479.01,503,83,0
2013-05-24,505,505,486.01,500,60,0
2013-05-28,500,500,470.01,495,24,0
2013-05-29,487,500,487,499,21,0
2013-05-30,494,495,461,495,99,0
2013-05-31,471,495,470,489,70,0
2013-06-03,484,500,410,410,183,0
2013-06-04,419,498,350.01,452.5,338,0
2013-06-05,451,470,415,468,36,0
2013-06-06,450,463,434,454,15,0
2013-06-07,449,449,400,414,72,0
2013-06-10,479,479,415,429,33,0
2013-06-11,447,447,428,435,3,0
2013-06-12,422,448,383,443,17,0
2013-06-13,450,495,450,495,31,0
2013-06-14,494,495,489,495,14,0
2013-06-17,471,500,469,492,121,0
2013-06-18,480,580,466.01,575,130,0
2013-06-19,578,600,501.01,584,121,0
2013-06-20,595,630,580,620,164,0
2013-06-21,544,652.99,522,533,194,0
2013-06-24,546,566,540,566,79,0
2013-06-25,577,579,568,579,4,0
2013-06-26,555,567,523,536,27,0
2013-06-27,530,530,500,515,112,0
2013-06-28,515,582,453,519,2474,0
2013-07-01,506,520,470,484,117,0
2013-07-02,490,490,440,442,41,0
2013-07-03,478,478,425,452,59,0
2013-07-05,470,475,442,471,31,0
2013-07-08,471,511,470.99,500,101,0
2013-07-09,490,615,468,611,418,0
2013-07-10,612,645,585,612,340,0
2013-07-11,629,630,576,629,37,0
2013-07-12,569,637,569,637,116,0
2013-07-15,626,648,605,640,63,0
2013-07-16,640,640,553,603,137,0
2013-07-17,605,624.99,605,606,18,0
2013-07-18,618,618,575,613,52,0
2013-07-19,612,612,581,583,54,0
2013-07-22,567,629,567,618,142,0
2013-07-23,608,650,608,637,124,0
2013-07-24,656,656,631,632,109,0
2013-07-25,651,651.13,631,645,29,0
2013-07-26,643,645,636,640,48,0
2013-07-29,638,650,628.72,640,30,0
2013-07-30,654,654,622,622,4,0
2013-07-31,622,622,602,604,16,0
2013-08-01,614,649.99,605,647,19,0
2013-08-02,625,625,595,618,19,0
2013-08-05,609,615,609,610.01,7,0
2013-08-06,600,600,595,599,18,0
2013-08-07,595,595,576,579,16,0
2013-08-08,560,560,522,542,25,0
2013-08-09,544.99,544.99,532.63,533.56,9,0
2013-08-12,520,520,481,490.01,6,0
2013-08-13,499,499,486.01,487.1,25,0
2013-08-14,480,480,461.86,463.5,12,0
2013-08-15,600,600,465,467,21,0
2013-08-16,465,535,465,535,12,0
2013-08-19,537,537,484.01,514,37,0
2013-08-20,568,568,568,568,4,0
2013-08-21,539,550,525.01,525.01,12,0
2013-08-22,510,510,486,498,40,0
2013-08-23,496,496,496,496,1,0
2013-08-26,492,493,477,477,6,0
2013-08-27,479,479,450,450,11,0
2013-08-28,451,461.23,450,455,7,0
2013-08-29,449,449,449,449,8,0
2013-08-30,425,436,425,426,19,0
2013-09-03,432,440,425,440,12,0
2013-09-04,439,475,433,475,12,0
2013-09-05,474,501,460,501,10,0
2013-09-06,503,530.2,495,496.1,38,0
2013-09-09,492,529,492,528,25,0
2013-09-10,526.3,530,526.3,530,5,0
2013-09-11,505,580,505,580,121,0
2013-09-12,573,577,530,530,22,0
2013-09-13,552,580,547.3,572,86,0
2013-09-16,506,574,506,574,58,0
2013-09-17,574,575,571,575,16,0
2013-09-18,577,590,558,590,31,0
2013-09-19,570,590,561.01,590,37,0
2013-09-20,570,570,520,520,103,0
2013-09-23,527,535,500,535,26,0
2013-09-24,500,535,500,530,21,0
2013-09-25,505,530,501,528,36,0
2013-09-26,523,523,501.5,521,10,0
2013-09-27,510,522,438,439,251,0
2013-09-30,445,470,440,460,135,0
2013-10-01,457,467,435,450,50,0
2013-10-02,438,450,435,439,33,0
2013-10-03,435,438,425,428,54,0
2013-10-04,432,447,432,435,74,0
2013-10-07,433,463,430,432,34,0
2013-10-08,405,449,400,404,99,0
2013-10-09,405,405,400,405,18,0
2013-10-10,414,449,414,427,42,0
2013-10-11,435,435,415,431,13,0
2013-10-14,423,436,423,436,6,0
2013-10-15,446,446,409,431,29,0
2013-10-16,439,440,430,430,13,0
2013-10-17,425,441,410,441,11,0
2013-10-18,433,493,426,476,195,0
2013-10-21,466,470,453,454,13,0
2013-10-22,496,501,487,499,61,0
2013-10-23,474,500,465,465,25,0
2013-10-24,464,465,457,457,4,0
2013-10-25,473,500,450,466,55,0
2013-10-28,482,489,469,484,21,0
2013-10-29,452,489,452,489,8,0
2013-10-30,490,490,457,457,35,0
2013-10-31,458,482,450.04,473,16,0
2013-11-01,467,467,432,454,53,0
2013-11-04,445,445,415,430,28,0
2013-11-05,426,426,412,412,3,0
2013-11-06,416,436.6,416,436.6,17,0
2013-11-07,429,429,389,402,45,0
2013-11-08,394,406,394,406,9,0
2013-11-12,396,398,364,365,12,0
2013-11-13,373,373,352,363,24,0
2013-11-14,364,364,326.01,326.01,61,0
2013-11-15,345,345,287,302,56,0
2013-11-18,287,309,287,291,30,0
2013-11-19,290,304,290,293,31,0
2013-11-20,291,291,258,258,35,0
2013-11-21,258,258,222,245,66,0
2013-11-22,246,247,241.5,247,56,0
2013-11-25,247,260,239,260,18,0
2013-11-26,260,261,247,260,37,0
2013-11-27,262,268,254,265,29,0
2013-11-29,266,268,253,268,22,0
2013-12-02,254,267,244,248,39,0
2013-12-03,248,250,247,247,101,0
2013-12-04,246,247,234,234,12,0
2013-12-05,237,250,212,230,16,0
2013-12-06,245,250,236,236,19,0
2013-12-09,244,245,230,234,17,0
2013-12-10,230,231,230,231,19,0
2013-12-11,230,230.1,226,226,23,0
2013-12-12,229,236,220,224,50,0
2013-12-13,223,231,223,231,67,0
2013-12-16,233,233,220,226,75,0
2013-12-17,226,235,223,235,38,0
2013-12-18,234,265,234,254,113,0
2013-12-19,263,274,237,250,147,0
2013-12-20,250,252,247,251,99,0
2013-12-23,253,264,250,258,51,0
2013-12-24,263,277,261,261,10,0
2013-12-26,268,305,268,277,63,0
2013-12-27,280,354,276,344,197,0
2013-12-30,350,481.01,350,391,705,0
2013-12-31,398,450,395,437,233,0
2014-01-02,456,496,426,455,292,0
2014-01-03,461,495,429,459,117,0
2014-01-06,460,460,408,410,123,0
2014-01-07,429,430,405,420,37,0
2014-01-08,427,427,421,421,51,0
2014-01-09,425,436,415,432,47,0
2014-01-10,420,450,420,450,38,0
2014-01-13,444,449,400,428,89,0
2014-01-14,432,466.99,432,456,170,0
2014-01-15,450,505,437,490,190,0
2014-01-16,495,511,468,495,135,0
2014-01-17,492,535,492,522,129,0
2014-01-21,525,525,492,517,45,0
2014-01-22,525,525,490,491,186,0
2014-01-23,500,512,490,490,108,0
2014-01-24,490,510,490,491,42,0
2014-01-27,490,517,490,500,33,0
2014-01-28,490,517,432,468,143,0
2014-01-29,465,467,435,442,31,0
2014-01-30,420,439,411.01,438,97,0
2014-01-31,463,464,423,456,73,0
2014-02-03,439,439,403,403,92,0
2014-02-04,368,394,364,394,162,0
2014-02-05,359,394,354,356,48,0
2014-02-06,354,354,319,329,84,0
2014-02-07,325,347,325,328,29,0
2014-02-10,320,339,315,330,86,0
2014-02-11,326,333,326,333,9,0
2014-02-12,333,340,331,337,58,0
2014-02-13,357,357,336,346,23,0
2014-02-14,346,346,345,345,10,0
2014-02-18,342,358,342,358,34,0
2014-02-19,364,379,355,356,145,0
2014-02-20,345.01,431,345.01,400,200,0
2014-02-21,399,400,361,361,138,0
2014-02-24,368,382,347,380,76,0
2014-02-25,368,421,355,377,139,0
2014-02-26,379,379,351,372,65,0
2014-02-27,364,380,360,380,74,0
2014-02-28,376,395,368,368,77,0
2014-03-03,355,360,355,355,16,0
2014-03-04,356,365,350,359,69,0
2014-03-05,353,353,343.01,344,38,0
2014-03-06,341,360,341,360,13,0
2014-03-07,365,365,341.01,348,14,0
2014-03-10,349,350,348,348,17,0
2014-03-11,343,363,322,354,124,0
2014-03-12,335,340,325,337,78,0
2014-03-13,338,338,325,330,16,0
2014-03-14,325,326,325,326,10,0
2014-03-17,326,345,326,332,35,0
2014-03-18,328,345,327,345,35,0
2014-03-19,330,333,330,333,12,0
2014-03-20,371,387,371,386.99,25,0
2014-03-21,370,370,353,354,41,0
2014-03-24,350.01,350.01,335,335,58,0
2014-03-25,334,370,334,362,109,0
2014-03-26,365,400,350,359,130,0
2014-03-27,364,364,340,344,97,0
2014-03-28,340,342,340,342,8,0
2014-03-31,342,350,335,347,38,0
2014-04-01,340,340,330,336,98,0
2014-04-02,325,339,315,335,200,0
2014-04-03,328,349,300,314,131,0
2014-04-04,300,308,300,306,16,0
2014-04-07,296,306,285,286,29,0
2014-04-08,305,305,280,286,26,0
2014-04-09,290,314,288,310,46,0
2014-04-10,311,311,282,294,92,0
2014-04-11,291,291,277,282,46,0
2014-04-14,265,268,260,264,50,0
2014-04-15,256,294,250.2,277,68,0
2014-04-16,270,272,250,265,37,0
2014-04-17,259,296,258,274,54,0
2014-04-21,273,300,273,291,70,0
2014-04-22,275,287,270,275,75,0
2014-04-23,270.01,324,270.01,301,126,0
2014-04-24,300,323,300,311,10,0
2014-04-25,301,308,269,282,106,0
2014-04-28,280,280,235,237,346,0
2014-04-29,272,272,232,233,189,0
2014-04-30,232,233,211,223,92,0
2014-05-01,218,228,217,220,57,0
2014-05-02,210,220,166,186,707,0
2014-05-05,189,189,168,189,290,0
2014-05-06,182,188,182,186,117,0
2014-05-07,187,199,184.99,191,223,0
2014-05-08,194,200,179,189,246,0
2014-05-09,188,190,184,187,49,0
2014-05-12,186,200,186,189,62,0
2014-05-13,195,221,182,214,307,0
2014-05-14,214,249.96,214,235,326,0
2014-05-15,230,232,215,222,89,0
2014-05-16,217,217,204.01,213,148,0
2014-05-19,207,207,200,202,46,0
2014-05-20,201,207,201,204,49,0
2014-05-21,203.79,203.79,197,200,37,0
2014-05-22,205,207,200,206,18,0
2014-05-23,210,212,203,208,22,0
2014-05-27,229,230,221,230,30,0
2014-05-28,231,231,211,216,35,0
2014-05-29,230,235,220,230,86,0
2014-05-30,225,225,215,215,24,0
2014-06-02,210,217,209,209,22,0
2014-06-03,210,213,195,195,28,0
2014-06-04,190,205,185,186,50,0
2014-06-05,200,201,194,200,82,0
2014-06-06,200,200,181,197,69,0
2014-06-09,206,214,192,207,152,0
2014-06-10,209,222,196,214,152,0
2014-06-11,208,228,208,220,74,0
2014-06-12,220,220,216,220,129,0
2014-06-13,220,248,206,242,163,0
2014-06-16,240.01,270,240.01,253,329,0
2014-06-17,250,255,241,252,136,0
2014-06-18,245,270,243.8,249,124,0
2014-06-19,250,258,239,243,116,0
2014-06-20,238,249,215,219,358,0
2014-06-23,220,220,185,185,249,0
2014-06-24,185.01,198,167.01,168,544,0
2014-06-25,174,187.95,151,172,500,0
2014-06-26,171,175,169,172,96,0
2014-06-27,173,198,153,182,2693,0
2014-06-30,182,199,169,191,141,0
2014-07-01,187,200,172,188,357,0
2014-07-02,184,185,161,168,180,0
2014-07-03,175,185,175,180,102,0
2014-07-07,180,187,177,187,132,0
2014-07-08,190,190,171,173,27,0
2014-07-09,179.99,179.99,174,174,9,0
2014-07-10,174,174,121,136,2695,0
2014-07-11,140,140,119,129,1151,0
2014-07-14,127,128,110,121,201,0
2014-07-15,118,119.99,112,112,264,0
2014-07-16,112,112.99,102.49,108,190,0
2014-07-17,108,108,97,101,136,0
2014-07-18,95,99.8,88.21,97,158,0
2014-07-21,100,194,100,145,6538,0
2014-07-22,142,280,137,236,47141,0
2014-07-23,215,245.99,196,215,11058,0
2014-07-24,200,215,200,214,1743,0
2014-07-25,216,220,205,218,2283,0
2014-07-28,207,217,205,209,792,0
2014-07-29,219,219,200,210,1229,0
2014-07-30,205,212,200,209,815,0
2014-07-31,220,220,203,208,963,0
2014-08-01,206,220,201,203,175,0
2014-08-04,202,202,189,192,650,0
2014-08-05,193,199,192,195,187,0
2014-08-06,195,195,180.1,190,468,0
2014-08-07,188,201,183,187,522,0
2014-08-08,199,199,189,191,76,0
2014-08-11,197,198,175,181,367,0
2014-08-12,182,187,176,179,237,0
2014-08-13,188.36,188.36,175,177.99,144,0
2014-08-14,178,183,172,179,109,0
2014-08-15,171,174,153,162,221,0
2014-08-18,185.04,189.92,165,175,289,0
2014-08-19,180,184.5,168,172,116,0
2014-08-20,183,183,160,166,60,0
2014-08-21,159,164,147,161,80,0
2014-08-22,167,184,159,162,171,0
2014-08-25,165,175,162,162,42,0
2014-08-26,158,165,154,164,93,0
2014-08-27,168.44,168.44,151.1,162,90,0
2014-08-28,168,168,150,152.25,393,0
2014-08-29,163.4,163.4,149.01,153,254,0
2014-09-02,142,160,142,157,80,0
2014-09-03,157,170,147,165,219,0
2014-09-04,162,162,150.01,156,46,0
2014-09-05,159,170,157,161,209,0
2014-09-08,167,179,167,171,195,0
2014-09-09,177,181,166,173,229,0
2014-09-10,179,475,177,380,214601,0
2014-09-11,351,370,280,318,39476,0
2014-09-12,333,575,308,570,188297,0
2014-09-15,510,515,275,288,147497,0
2014-09-16,303,338,255,260,77994,0
2014-09-17,407,429,288,298,287777,0
2014-09-18,301,330,280,299,69839,0
2014-09-19,291,297,260,281,42240,0
2014-09-22,324,325,283,298,62455,0
2014-09-23,294,297,273,278,22670,0
2014-09-24,266,272,248,255,19545,0
2014-09-25,241,247,215,226,23462,0
2014-09-26,221,244,215,236,19424,0
2014-09-29,217,238,201,205,23701,0
2014-09-30,205,227,195,215,27830,0
2014-10-01,205,230,200,210,25639,0
2014-10-02,206,218,200,205,11963,0
2014-10-03,206,230,202,217,29130,0
2014-10-06,219,248,211,216,34074,0
2014-10-07,210,223,201,206,13032,0
2014-10-08,204,211,186,191,16280,0
2014-10-09,192,193,165.01,170,15681,0
2014-10-10,167,172,147,149,12791,0
2014-10-13,150,156,130,136,8434,0
2014-10-14,135,174,131,158,22924,0
2014-10-15,155,174,145,172,11146,0
2014-10-16,168,187,163.99,181,15036,0
2014-10-17,195,195,155,163,13632,0
2014-10-20,163,182,162,171,6878,0
2014-10-21,170,172,155,161,7428,0
2014-10-22,156,160,145,153,8840,0
2014-10-23,150,161,147,148,4291,0
2014-10-24,149,164,148,152,4849,0
2014-10-27,151,155,149,150,3609,0
2014-10-28,153,155,150,153,3540,0
2014-10-29,153,155,148,148,4036,0
2014-10-30,151,151,141,143,5103,0
2014-10-31,145,148,136,137,5209,0
2014-11-03,137,140,125,126,7166,0
2014-11-04,126,139,126,129,3844,0
2014-11-05,131,131,126,130,1477,0
2014-11-06,130,130,127,127,1836,0
2014-11-07,136,143,132,142,5215,0
2014-11-10,143,155,142,149,3703,0
2014-11-11,148,156,142,143,3591,0
2014-11-12,143,151,140,140,1562,0
2014-11-13,138,145,136,138,1222,0
2014-11-14,133,144,133,142,2054,0
2014-11-17,139,142.84,131,141,2056,0
2014-11-18,140,147,133,135,1558,0
2014-11-19,139,139,130,131.32,3249,0
2014-11-20,133,187,130,182,75879,0
2014-11-21,190,214,174,180,71390,0
2014-11-24,180,195,171,173,11364,0
2014-11-25,172,180,165,169,7293,0
2014-11-26,167,176.99,165,168,5086,0
2014-11-28,168,171,158,158,4756,0
2014-12-01,158,158,138,140,6872,0
2014-12-02,146,148,138.01,142,4778,0
2014-12-03,145,156,141,144,4231,0
2014-12-04,145,150,138,143,4608,0
2014-12-05,150,150,138,141,3587,0
2014-12-08,139,146,139,139,1657,0
2014-12-09,137,139,132.5,137,3190,0
2014-12-10,135,137,132,134,3711,0
2014-12-11,134,140,128,128,3585,0
2014-12-12,126,129,115,116,5923,0
2014-12-15,119,124,110.4,111,3477,0
2014-12-16,114,114,110,111,2777,0
2014-12-17,109,114,106,108,3140,0
2014-12-18,114,131,111.01,125,6371,0
2014-12-19,128,130,116,119,2652,0
2014-12-22,119,123.99,117,120,1808,0
2014-12-23,119,130,114.93,120,2910,0
2014-12-24,123,126.99,120,120,491,0
2014-12-26,122,129.99,121,121,877,0
2014-12-29,121,125,116,119,1601,0
2014-12-30,117.03,119.99,107,111,4232,0
2014-12-31,113,119,110,113,3861,0
2015-01-02,111,118,111,118,1005,0
2015-01-05,116,120,115,118,809,0
2015-01-06,116,118.95,110,115,749,0
2015-01-07,116,118.94,111,111,1604,0
2015-01-08,113,140,113,116,13726,0
2015-01-09,120,123,112,120,3183,0
2015-01-12,120,121,112,117,1305,0
2015-01-13,118,121,112,112,1521,0
2015-01-14,110,118,110,112.5,1577,0
2015-01-15,116,116,105,106,2124,0
2015-01-16,106,115,103,111,2014,0
2015-01-20,111,122,111,113,8523,0
2015-01-21,112,117.8,110,115,2308,0
2015-01-22,114,117,113,114,873,0
2015-01-23,112,115,110,114.99,1471,0
2015-01-26,113.56,114.99,112,112,564,0
2015-01-27,111,122,111,116.84,3344,0
2015-01-28,118.99,143,118.68,125,29927,0
2015-01-29,123,125,113,114,4384,0
2015-01-30,111,119,111,112,3058,0
2015-02-02,111,115,106,111,3706,0
2015-02-03,112,128,110.03,113,9091,0
2015-02-04,114,118,113,117,1056,0
2015-02-05,114,122,112,114,2039,0
2015-02-06,116.99,125.39,115.01,117,3539,0
2015-02-09,115.01,118.99,112,112,3194,0
2015-02-10,112,115,112,115,2044,0
2015-02-11,115,123,115,116,4905,0
2015-02-12,116,120,115,115,2881,0
2015-02-13,115,131,115,129,12190,0
2015-02-17,132,132,120.99,124,5795,0
2015-02-18,121,140,121,138,10661,0
2015-02-19,138,138,121,135,6094,0
2015-02-20,132,136,125,125,2452,0
2015-02-23,127,133,120,126.99,5152,0
2015-02-24,130,131,125,127,2314,0
2015-02-25,126,128,125,127.99,1569,0
2015-02-26,128,130,120,123,2512,0
2015-02-27,120,123,116,117,2438,0
2015-03-02,119,127,118,120,3176,0
2015-03-03,121,121,118,121,1318,0
2015-03-04,121,121,115,120,1708,0
2015-03-05,119,120,116,116,2755,0
2015-03-06,116,123,114,116,4256,0
2015-03-09,117,122,116,117,1528,0
2015-03-10,119,123,113,119,2669,0
2015-03-11,119,121,116,119,1628,0
2015-03-12,120,137,113,122,27513,0
2015-03-13,121,124,113,115,6726,0
2015-03-16,115,120,110,115,3309,0
2015-03-17,114,118,113,116,3894,0
2015-03-18,117,120,113,119,3314,0
2015-03-19,116,123,114,116,2400,0
2015-03-20,119,119,115,115,1149,0
2015-03-23,116,120,115,117,1272,0
2015-03-24,117,120,115,119,3051,0
2015-03-25,120,134,119,127,22361,0
2015-03-26,128,137,125,133,19282,0
2015-03-27,138,142,120,122,15969,0
2015-03-30,125,128,118,122,5218,0
2015-03-31,118,120,112,116,6361,0
2015-04-01,116,121,115,118,4985,0
2015-04-02,123,124,116,118,7886,0
2015-04-06,122,122,114,115,4337,0
2015-04-07,115,120,115,116,3083,0
2015-04-08,117,118,113,113,3501,0
2015-04-09,113,117,113,116,2627,0
2015-04-10,114,122,113,119,3794,0
2015-04-13,120,121,116,117,2187,0
2015-04-14,117,118,115,117,823,0
2015-04-15,117,122,116.01,121,2815,0
2015-04-16,119,130,116,120,12003,0
2015-04-17,119,122,118,119,1563,0
2015-04-20,118,121,117,120,2154,0
2015-04-21,121,125,119.97,124,5409,0
2015-04-22,125,126,120,120,2209,0
2015-04-23,122,122,117,117,1284,0
2015-04-24,118,122,114,117,3575,0
2015-04-27,115,118,115,117,770,0
2015-04-28,118,118,115,116,1332,0
2015-04-29,117,119,115,115,844,0
2015-04-30,116,116,112,115,2206,0
2015-05-01,116,117,114,116,1075,0
2015-05-04,115,119,114,116,1436,0
2015-05-05,116,117,113,115,1490,0
2015-05-06,114,114.28,103,104,7935,0
2015-05-07,105,105,81,86,15824,0
2015-05-08,90,90,80,81,2647,0
2015-05-11,85,90,80,87,3814,0
2015-05-12,88,89,85,85,909,0
2015-05-13,85,89,81,81,7579,0
2015-05-14,86,86,81,83,2140,0
2015-05-15,87,87,73,79.97,5845,0
2015-05-18,76,84.9,75,75.99,1587,0
2015-05-19,75,79,75,75,431,0
2015-05-20,74,75,65,67,5161,0
2015-05-21,67,69,60,69,6587,0
2015-05-22,67,74,66,67,1645,0
2015-05-26,64,67.06,63,63.5,1186,0
2015-05-27,67,72,62,69,6618,0
2015-05-28,77.99,78,65.25,67.41,9149,0
2015-05-29,67,67,61,61,4950,0
2015-06-01,60,63.99,57.5,60,1528,0
2015-06-02,60,60.02,56.9,58,1711,0
2015-06-03,57,59,55,57,2203,0
2015-06-04,58,72,53,64,25119,0
2015-06-05,61,62,54,60,5900,0
2015-06-08,59,67,56,63,1912,0
2015-06-09,63,63,57.15,60.13,2154,0
2015-06-10,67,68,54,56,47024,0
2015-06-11,57,59,54.2,55,8443,0
2015-06-12,55,59,53,55,7564,0
2015-06-15,57,57,49,51,8728,0
2015-06-16,51,54,47,49,7634,0
2015-06-17,47,49,45,45,3699,0
2015-06-18,51,52,43,45,19320,0
2015-06-19,47,49,43,49,7384,0
2015-06-22,49,49,46,47,1083,0
2015-06-23,49,51.75,46,50,6476,0
2015-06-24,50,53,50,53,7702,0
2015-06-25,53,53,48,49,5498,0
2015-06-26,48,49,41,43,10719,0
2015-06-29,43,43,38,40,9097,0
2015-06-30,40,40.9,38,38.93,4176,0
2015-07-01,37,38,28,35,16814,0
2015-07-02,33,36,31,35,4453,0
2015-07-06,31,38,31,37,5328,0
2015-07-07,37,39,32,36,3400,0
2015-07-08,33,37,33,35,2318,0
2015-07-09,35,35,32,33,3987,0
2015-07-10,32,35,31,32,4289,0
2015-07-13,31,33,29,29,4697,0
2015-07-14,30,32,28,28.04,5331,0
2015-07-15,32,32,26,27,13302,0
2015-07-16,30,30,23,25,10979,0
2015-07-17,24,26,23,25,4465,0
2015-07-20,22,25,20,22,9382,0
2015-07-21,22,22,18,19,13073,0
2015-07-22,19,21,17,19,10278,0
2015-07-23,20,20,17,17,8117,0
2015-07-24,19,19,17,18,5009,0
2015-07-27,18,19,17,17,2404,0
2015-07-28,17,19,16,16,6527,0
2015-07-29,16,17,14,14,9161,0
2015-07-30,15,25,12,24,36451,0
2015-07-31,26,49,25,37,134536,0
2015-08-03,42,51,36,49,58588,0
2015-08-04,60,63,27,29,142539,0
2015-08-05,38,41,31,36,86118,0
2015-08-06,38,39,30.2,32.01,35503,0
2015-08-07,34,36,31,34,35059,0
2015-08-10,33,34,25,26,50593,0
2015-08-11,26.28,27,22,23.5,13301,0
2015-08-12,21,24,21,22,15753,0
2015-08-13,23,28,23,25,29932,0
2015-08-14,25,26,19,21,23737,0
2015-08-17,20,22,20,20,8004,0
2015-08-18,20,21,18,18,16387,0
2015-08-19,19,19,16,17,21212,0
2015-08-20,16,18,16,18,6393,0
2015-08-21,18,22,16,21,29374,0
2015-08-24,22,27,17,20,58854,0
2015-08-25,25,28,21,24,46429,0
2015-08-26,23,26,21,24,14491,0
2015-08-27,25,25,21,22,15369,0
2015-08-28,22,24,21,21,22962,0
2015-08-31,21,22,19,20,19926,0
2015-09-01,19,20,18,19,15186,0
2015-09-02,20,24,19,21,36977,0
2015-09-03,21,22,19,20,14479,0
2015-09-04,19,20,18,18,14200,0
2015-09-08,19,20,18,19,13593,0
2015-09-09,19,20,19,20,14959,0
2015-09-10,19.9,21.8,19.1,21.6,18137,0
2015-09-11,21,22,19,20,8797,0
2015-09-14,20,22,20,21,13352,0
2015-09-15,21,22,19,19,10109,0
2015-09-16,20,21,19,20,8978,0
2015-09-17,20.3,21,19.6,19.7,9378,0
2015-09-18,20,20,16,18,17003,0
2015-09-21,18,19,17,18,6583,0
2015-09-22,17,19,17,19,9014,0
2015-09-23,18,19,18,18,6676,0
2015-09-24,18,18.6,17.21,18,2680,0
2015-09-25,19,19,17,18,12457,0
2015-09-28,18,18.39,16,17.49,12606,0
2015-09-29,17,17,15,16,10246,0
2015-09-30,16,16,15,16,5719,0
2015-10-01,16,18,16,17,7580,0
2015-10-02,16,18,16,18,2396,0
2015-10-05,17.91,18,17.2,17.6,4136,0
2015-10-06,18,19,17,17,3451,0
2015-10-07,17,18,17,17,3359,0
2015-10-08,16,17,14,14,33932,0
2015-10-09,14,15,14,15,8575,0
2015-10-12,14.85,15,13.34,14.15,5251,0
2015-10-13,14,15,13,14,6298,0
2015-10-14,14,14,12,13,14324,0
2015-10-15,13,14,12,14,11838,0
2015-10-16,15,17,13,14,57985,0
2015-10-19,13,14,13,13,8956,0
2015-10-20,13.3,14,12.75,12.9,12131,0
2015-10-21,13,14,13,13,7795,0
2015-10-22,13,14,13,13,5206,0
2015-10-23,13,13,12,12,8920,0
2015-10-26,11,12,10,10,18834,0
2015-10-27,10,12,9,9,22772,0
2015-10-28,9,10,8,9,13336,0
2015-10-29,9,12,8,10,34450,0
2015-10-30,11,11,9,11,13984,0
2015-11-02,10.89,11,9.76,9.76,8882,0
2015-11-03,11,11,9,9,12649,0
2015-11-04,10,10,9.01,9.01,3861,0
2015-11-05,9,10,9,9,5196,0
2015-11-06,9,9,9,9,2670,0
2015-11-09,8.61,9.69,8.5,8.5,3441,0
2015-11-10,9,9,9,9,5390,0
2015-11-11,9,9,8,8,9039,0
2015-11-12,8,9,8,8,4592,0
2015-11-13,8,9,8,8,4040,0
2015-11-16,9,9,8,8,8285,0
2015-11-17,9,9,7,8,10136,0
2015-11-18,8,8,5,6,25813,0
2015-11-19,6,8,6,7,9151,0
2015-11-20,7,7,6,6,7799,0
2015-11-23,6,7,6,7,3701,0
2015-11-24,7,8,6,8,13453,0
2015-11-25,9,20,8,14,314415,0
2015-11-27,17,19,14,15,140908,0
2015-11-30,19,29,19,24,235243,0
2015-12-01,33,42.99,27.66,41.79,333401,0
2015-12-02,39.9,42.96,22.21,24.2,447714,0
2015-12-03,24,25.27,15.61,17.7,168905,0
2015-12-04,19,29,18,26,244427,0
2015-12-07,34,38,28,30,261575,0
2015-12-08,25,31,24.1,28.5,70323,0
2015-12-09,30,33,28,28,79952,0
2015-12-10,29,31,27,28,62005,0
2015-12-11,29,30,25,26,33322,0
2015-12-14,28,28,21.2,22.5,71967,0
2015-12-15,21,26,21,23,54317,0
2015-12-16,23,26,21,23,30105,0
2015-12-17,23,23,18,22,33857,0
2015-12-18,24,26,21,25,41976,0
2015-12-21,26,27,23,24,18542,0
2015-12-22,24,25,23,23,17860,0
2015-12-23,22,24,21,22,28029,0
2015-12-24,23.1,23.1,21,21.1,6661,0
2015-12-28,21.52,23,20.67,21.31,13157,0
2015-12-29,20.78,22,20,20.2,15314,0
2015-12-30,20.5,21.7,19.1,20,9409,0
2015-12-31,19.1,20,18,18.8,18802,0
2016-01-04,18,22,17.01,21.6,18813,0
2016-01-05,21,21.38,19.1,19.79,7912,0
2016-01-06,20,21.5,19.2,19.36,10001,0
2016-01-07,19,24.37,18.08,20.2,29407,0
2016-01-08,22,22.8,19.5,20.01,18589,0
2016-01-11,20.1,21.5,19.5,19.7,8902,0
2016-01-12,20.68,20.98,18,18.88,8914,0
2016-01-13,19.4,19.42,17.17,17.39,10846,0
2016-01-14,16.5,17.95,16,17.46,9109,0
2016-01-15,16.5,17.34,15,16,15365,0
2016-01-19,18,24,16,21,32814,0
2016-01-20,22,22.99,19,19.51,27518,0
2016-01-21,20.22,21,18,18.4,12064,0
2016-01-22,21.5,21.75,19,21.02,23754,0
2016-01-25,22,24.82,20,21.9,36855,0
2016-01-26,22.8,22.8,20.01,21.29,9794,0
2016-01-27,22,22.02,17.77,19.5,14965,0
2016-01-28,20.95,21.5,19.5,21,10203,0
2016-01-29,20,24.5,20,22.88,38420,0
2016-02-01,21.73,22.89,20.5,22.01,14158,0
2016-02-02,22.2,22.61,20.51,21.97,9335,0
2016-02-03,21.3,22,20.7,20.81,11820,0
2016-02-04,23,25.7,21.31,22.51,65701,0
2016-02-05,22.79,24.03,22,23,15850,0
2016-02-08,23,23.5,21,22.3,7680,0
2016-02-09,21.8,22.49,19.05,20.09,16430,0
2016-02-10,20,20.5,19.91,20.39,7860,0
2016-02-11,20.7,21,19.25,19.4,7348,0
2016-02-12,20.83,21,19.6,20.5,6440,0
2016-02-16,20.6,21.26,20,20.99,7393,0
2016-02-17,21.99,21.99,20.51,20.9,4475,0
2016-02-18,20.5,21.4,19.58,19.69,9549,0
2016-02-19,20,20.29,20,20,2593,0
2016-02-22,20.6,21,20,20.03,2744,0
2016-02-23,20.03,20.69,19.05,19.31,5761,0
2016-02-24,20.5,20.5,19.05,19.39,6624,0
2016-02-25,20.36,20.44,19.05,19.95,4433,0
2016-02-26,20.44,20.45,18.6,19.49,7885,0
2016-02-29,19.5,20.5,19.31,20.1,6567,0
2016-03-01,20.9,20.9,20.01,20.39,3040,0
2016-03-02,20.4,20.9,20,20.31,3989,0
2016-03-03,19.5,20.62,19.5,20.3,5327,0
2016-03-04,20.4,20.5,19.59,20.04,6908,0
2016-03-07,20.1,20.78,20,20.2,4394,0
2016-03-08,20.28,20.5,20,20.2,6134,0
2016-03-09,21,25.45,20.65,22.99,60992,0
2016-03-10,24.38,24.38,20.5,21.09,20828,0
2016-03-11,22.16,23.4,21.05,22.87,14990,0
2016-03-14,23,28.8,22.65,28.6,84477,0
2016-03-15,29.6,34.8,25,27.7,143200,0
2016-03-16,27.7,30.98,27.5,29.95,38069,0
2016-03-17,29.89,32,28.51,29.97,35941,0
2016-03-18,31.5,31.92,29,29,30609,0
2016-03-21,30.91,32.49,29.12,31.5,19993,0
2016-03-22,31.5,40.68,31.5,39.78,108005,0
2016-03-23,43,45,36,38.51,95174,0
2016-03-24,41.79,42,36.5,41,36966,0
2016-03-28,40,42,37.31,41,42906,0
2016-03-29,41.85,42,38,41,36597,0
2016-03-30,42.63,44,39.5,42.9,51757,0
2016-03-31,39.99,40,26,31.38,135295,0
2016-04-01,32.5,33.5,26.01,28.2,51388,0
2016-04-04,29,29.46,26,26.7,27763,0
2016-04-05,26.7,27.29,21,22.22,57722,0
2016-04-06,24.3,25,22,23.98,26689,0
2016-04-07,24,26.5,23.5,24.94,26339,0
2016-04-08,25,27.5,23.5,27.5,26671,0
2016-04-11,27.5,30.84,26.1,28.85,44904,0
2016-04-12,29.5,29.77,26.51,27.52,17835,0
2016-04-13,28.43,29.2,25.5,27.5,32628,0
2016-04-14,27.5,27.5,25.8,27.2,18040,0
2016-04-15,28,29.85,26.9,28,18104,0
2016-04-18,30,32.49,28,32,32370,0
2016-04-19,33,38,32,36,58624,0
2016-04-20,37,38,33,34.5,40545,0
2016-04-21,36,37.8,34,34.96,22548,0
2016-04-22,35.5,35.5,33.21,34,13184,0
2016-04-25,33,36,30,32.5,34786,0
2016-04-26,34,34.89,30.5,32,14921,0
2016-04-27,32,35,32,34,11190,0
2016-04-28,34,35.9,33,34,17558,0
2016-04-29,35.66,35.66,32.1,32.3,14676,0
2016-05-02,34.5,34.5,32,32.1,8825,0
2016-05-03,33.41,33.41,28,30.02,24872,0
2016-05-04,33,33.99,30,30.2,28004,0
2016-05-05,30.09,32,30,31.5,9658,0
2016-05-06,31,33.5,31,32.79,11018,0
2016-05-09,32,32.99,30.5,32.47,12885,0
2016-05-10,33,33,32,32.23,12610,0
2016-05-11,32.9,32.9,29.99,30.4,17002,0
2016-05-12,31.92,32.02,26,29.8,29914,0
2016-05-13,30.92,30.99,27.2,29.3,8489,0
2016-05-16,30.5,30.5,28.49,29.8,13585,0
2016-05-17,42.37,46,30.23,31,302381,0
2016-05-18,34.38,34.5,29.28,30.14,85643,0
2016-05-19,29.88,30.25,27.05,28,47192,0
2016-05-20,29,29.02,27,27.52,20980,0
2016-05-23,28.27,29.8,26,27,39894,0
2016-05-24,27.9,28.2,24,27.5,67024,0
2016-05-25,31.4,31.7,24.6,27.5,43228,0
2016-05-26,27.2,27.2,24.1,24.2,24673,0
2016-05-27,24.2,24.2,22.4,22.65,24455,0
2016-05-31,22.4,25.8,21.1,23.1,37337,0
2016-06-01,23.7,25,23.1,24.699,28019,0
2016-06-02,24.9,24.9,23.7,23.9,12164,0
2016-06-03,23.8,23.9,22.5,22.6,14116,0
2016-06-06,22.5,22.8,21.8,22.3,12848,0
2016-06-07,22.6,26.293,22.2,24.1,40274,0
2016-06-08,24.8,27.1,23.1,24.1,121505,0
2016-06-09,24.3,24.6,23.1,23.4,15634,0
2016-06-10,23.4,23.4,22.1,22.7,22948,0
2016-06-13,22.5,22.5,21.1,21.2,19490,0
2016-06-14,20.7,22.4,18.6,19.8,38958,0
2016-06-15,20,20.4,19,19.4,12963,0
2016-06-16,19.2,21.399,18.6,21.1,28139,0
2016-06-17,21.3,21.499,19.7,20.1,13885,0
2016-06-20,20.3,21.4,20.145,20.7,7171,0
2016-06-21,20.7,20.9,19.8,20.017,5984,0
2016-06-22,20,20.3,19.3,19.7,3514,0
2016-06-23,20.2,21.1,19.401,20.2,15916,0
2016-06-24,18.6,19.8,18.5,19.1,15754,0
2016-06-27,19,19.016,17.3,17.6,19845,0
2016-06-28,18.399,18.5,18,18.2,7316,0
2016-06-29,18.1,19.1,17.1,18.8,14835,0
2016-06-30,18.8,19.2,18,18.5,6651,0
2016-07-01,18.6,19.499,18.412,18.6,9524,0
2016-07-05,18.3,18.6,17.676,17.7,17295,0
2016-07-06,17.8,20,17.4,19,41889,0
2016-07-07,19.2,20.8,18.236,18.8,48948,0
2016-07-08,19.2,20.2,18.8,19,17736,0
2016-07-11,19.3,19.799,18.3,18.8,15718,0
2016-07-12,18.2,18.9,18.2,18.6,16351,0
2016-07-13,23.4,25.5,20.7,21.4,490785,0
2016-07-14,21.2,21.6,20.1,21.4,66401,0
2016-07-15,21.4,21.4,20.3,20.976,15955,0
2016-07-18,20.8,20.9,20.2,20.3,16489,0
2016-07-19,20.3,22.3,20.1,20.9,48406,0
2016-07-20,20.7,22.5,20,21.8,23139,0
2016-07-21,24.5,25.3,21.4,22.1,135984,0
2016-07-22,21.6,22.4,21.1,21.6,33405,0
2016-07-25,21.2,22.3,20.8,21.5,14636,0
2016-07-26,21.5,21.7,21.2,21.3,18415,0
2016-07-27,21.3,22,21.3,21.6,15324,0
2016-07-28,21.7,21.999,21.4,21.4,7213,0
2016-07-29,21.4,22,21.4,21.6,9806,0
2016-08-01,21.5,22.2,21.5,22,11624,0
2016-08-02,22.1,22.1,21.2,21.7,16825,0
2016-08-03,21.4,21.9,21.2,21.9,9287,0
2016-08-04,21.8,22.9,21.5,22.2,23302,0
2016-08-05,22,22.7,22,22.1,16110,0
2016-08-08,21.6,22.499,21.5,22.2,16565,0
2016-08-09,22.2,23.6,21.89,22.8,40303,0
2016-08-10,22.7,23.443,22.3,22.3,15304,0
2016-08-11,22.6,23.1,22.3,22.6,8508,0
2016-08-12,22.3,22.8,22.2,22.5,15315,0
2016-08-15,22.7,23.9,17.5,21.4,79153,0
2016-08-16,20,20.792,18.5,19.2,59746,0
2016-08-17,19.5,19.574,18.9,19,25348,0
2016-08-18,18.8,18.9,16.6,17.8,42293,0
2016-08-19,17.5,18.4,17.2,17.8,12393,0
2016-08-22,17.8,17.8,14.5,16.4,36531,0
2016-08-23,16.8,16.8,15.1,15.5,28974,0
2016-08-24,15.2,15.7,14,14.3,40953,0
2016-08-25,14.3,14.7,13.5,14.3,28689,0
2016-08-26,14.2,15.5,14.2,15,23210,0
2016-08-29,15,16.199,15,15.3,18337,0
2016-08-30,15.3,15.8,15,15.3,11083,0
2016-08-31,15.1,15.3,14,14.4,27740,0
2016-09-01,14.1,14.4,14,14.1,8529,0
2016-09-02,14.3,14.362,13.5,13.5,16162,0
2016-09-06,13.3,14,13.1,13.1,26016,0
2016-09-07,13.2,13.326,12.3,12.4,30701,0
2016-09-08,12.6,12.9,12.5,12.8,11699,0
2016-09-09,12.7,12.799,12.2,12.2,10500,0
2016-09-12,12,12.174,10.3,10.9,52256,0
2016-09-13,11,11.1,10.7,10.95,15517,0
2016-09-14,10.9,12.2,10.7,11.3,48998,0
2016-09-15,11.8,17.9,11.8,13.7,1152074,0
2016-09-16,13.8,14.1,12.5,12.7,133847,0
2016-09-19,12.5,13.1,12,12.7,41934,0
2016-09-20,13.5,13.5,12.6,12.8,44579,0
2016-09-21,12.8,13.3,12.1,12.4,33139,0
2016-09-22,12.3,12.3,11.7,11.8,28575,0
2016-09-23,11.6,12.4,11.6,12.1,20210,0
2016-09-26,12,12.1,11.5,11.8,20879,0
2016-09-27,12.3,12.499,11.6,11.7,13474,0
2016-09-28,12,12,11.5,11.6,18576,0
2016-09-29,11.6,12.2,11.599,11.8,15553,0
2016-09-30,11.7,12,11.6,11.7,9508,0
2016-10-03,11.7,11.8,11.5,11.6,9252,0
2016-10-04,11.5,11.6,10.6,11.12,41567,0
2016-10-05,11.3,11.8,11.2,11.8,13642,0
2016-10-06,11.5,11.8,11.1,11.2,7369,0
2016-10-07,11.2,11.5,10.8,10.9,19324,0
2016-10-10,11.1,11.1,10.6,10.7,14804,0
2016-10-11,10.6,10.9,10.6,10.8,7106,0
2016-10-12,10.7,11.4,10.7,11,23097,0
2016-10-13,10.9,11.2,10.8,10.9,8204,0
2016-10-14,11,11.7,10.911,11.084,35798,0
2016-10-17,11,11.499,10.7,11.1,20492,0
2016-10-18,11.1,11.1,10.8,10.8,13353,0
2016-10-19,10.8,11,10.8,10.8,5389,0
2016-10-20,10.8,11,10.7,10.8,8176,0
2016-10-21,10.7,10.8,10.301,10.7,15833,0
2016-10-24,10.6,10.984,10.3,10.5,12382,0
2016-10-25,10.5,11,10.401,11,10065,0
2016-10-26,11,13.8,11,12,152037,0
2016-10-27,12.3,12.586,11.1,11.4,23402,0
2016-10-28,11.3,11.3,11,11,7244,0
2016-10-31,10.9,11.473,10.9,11.4,4942,0
2016-11-01,11.2,11.49,10.8,11,11201,0
2016-11-02,11.4,11.402,10.7,11.1,10949,0
2016-11-03,11,11.3,10.8,11.1,10253,0
2016-11-04,11,11.1,10.7,10.9,6731,0
2016-11-07,11.2,11.699,11,11.3,15955,0
2016-11-08,11.6,11.7,11.2,11.2,4808,0
2016-11-09,11.1,11.7,10.8,10.9,36605,0
2016-11-10,11.6,11.6,10.7,11.1,20006,0
2016-11-11,10.8,11.212,10.8,11,14260,0
2016-11-14,10.6,10.616,8.6,9.381,73423,0
2016-11-15,9.3,10,9.3,9.651,19803,0
2016-11-16,9.7,10,9.1,9.1,16447,0
2016-11-17,9.555,9.555,8.81,9.071,12606,0
2016-11-18,9,9.1,8.4,8.4,16115,0
2016-11-21,8.82,8.82,8.6,8.772,6613,0
2016-11-22,8.8,9.3,8.8,8.92,17425,0
2016-11-23,9.366,9.5,9.014,9.101,7550,0
2016-11-25,9.3,9.3,8.9,9,3095,0
2016-11-28,9,9.185,9,9.009,9053,0
2016-11-29,8.9,9.2,8.9,9.052,7807,0
2016-11-30,9,9.4,8.9,9.2,9062,0
2016-12-01,9.2,9.4,9,9,5793,0
2016-12-02,8.9,8.997,8.1,8.3,13234,0
2016-12-05,8.7,8.999,8.5,8.6,7798,0
2016-12-06,8.6,8.8,8.301,8.7,2780,0
2016-12-07,8.8,8.8,8.304,8.7,7606,0
2016-12-08,8.6,8.601,8.4,8.4,7378,0
2016-12-09,8.5,8.6,7.326,7.91,17115,0
2016-12-12,8.2,9.9,7.9,9,49550,0
2016-12-13,9.5,9.8,8.4,8.7,15460,0
2016-12-14,9,9,8.2,8.491,13323,0
2016-12-15,8.4,8.488,7.5,8.119,4770,0
2016-12-16,8.6,8.6,7.8,8.029,5030,0
2016-12-19,8,8.5,7,7.911,12795,0
2016-12-20,8,8.2,7.9,8.05,4465,0
2016-12-21,8,8.47,7.9,7.908,6342,0
2016-12-22,7.9,8.47,7.8,8,6597,0
2016-12-23,8.1,8.1,7.5,7.698,4628,0
2016-12-27,7.6,7.9,7.5,7.602,10249,0
2016-12-28,7.5,7.8,7.4,7.6,3719,0
2016-12-29,7.503,8.1,7.503,7.61,8101,0
2016-12-30,7.8,7.9,7.5,7.5,11721,0
2017-01-03,7.4,7.798,7.4,7.65,5881,0
2017-01-04,7.7,8.3,7.66,8.1,8026,0
2017-01-05,8.135,9.5,8.135,9.199,82213,0
2017-01-06,9.799,9.8,8.3,9.175,30533,0
2017-01-09,8.5,9.018,8.4,9,17175,0
2017-01-10,9.2,9.2,8.5,9.13,11110,0
2017-01-11,9,9.1,8.626,8.999,6409,0
2017-01-12,9.1,9.18,8.7,8.705,4940,0
2017-01-13,8.501,9,8.5,8.75,7486,0
2017-01-17,9.1,9.1,8.3,8.361,5901,0
2017-01-18,8.5,8.9,8.4,8.78,8110,0
2017-01-19,9.1,11.3,8.8,9.22,223734,0
2017-01-20,9.7,9.7,8.81,9.2,21018,0
2017-01-23,9.48,9.48,8.82,9.099,6298,0
2017-01-24,9.099,9.099,8.7,9,12529,0
2017-01-25,9.4,9.8,9.35,9.351,59811,0
2017-01-26,9.4,9.8,9,9.202,18956,0
2017-01-27,9.3,9.3,8.911,9.1,5436,0
2017-01-30,9.1,9.1,8.6,8.66,10465,0
2017-01-31,9,9.2,8.55,8.8,8078,0
2017-02-01,8.674,8.9,8.6,8.7,5336,0
2017-02-02,8.8,9.1,8.55,8.7,29342,0
2017-02-03,8.7,8.7,8.5,8.6,4704,0
2017-02-06,8.6,8.899,8.6,8.851,6959,0
2017-02-07,8.9,9.1,8.7,9.002,5867,0
2017-02-08,9.3,15.4,8.5,8.9,1024356,0
2017-02-09,8.9,9.241,8.051,8.302,108929,0
2017-02-10,8.3,8.32,8,8.14,21166,0
2017-02-13,8.1,8.3,8.079,8.287,14263,0
2017-02-14,8.3,8.65,8.2,8.2,22109,0
2017-02-15,8.4,8.4,8.151,8.196,10851,0
2017-02-16,8.38,8.38,8,8.03,16428,0
2017-02-17,8.5,8.5,8,8.1,17078,0
2017-02-21,8,8.393,8,8.201,17231,0
2017-02-22,8.5,8.5,8,8.221,16698,0
2017-02-23,8,8.4,8,8.05,9104,0
2017-02-24,8.09,8.299,8.09,8.201,11737,0
2017-02-27,8.349,8.4,8.2,8.345,15792,0
2017-02-28,8.5,8.5,8.02,8.13,17582,0
2017-03-01,8.051,8.4,8.001,8.1,6737,0
2017-03-02,8.2,8.344,8,8.005,15659,0
2017-03-03,8,8.399,8,8.301,13854,0
2017-03-06,8.5,8.5,8.101,8.19,4854,0
2017-03-07,8.4,8.7,8.3,8.448,33254,0
2017-03-08,8.6,9.5,8.41,8.699,81658,0
2017-03-09,8.8,9.1,8.5,8.853,9585,0
2017-03-10,8.86,9.2,8.5,8.7,22871,0
2017-03-13,8.75,8.9,8.51,8.9,15000,0
2017-03-14,8.9,8.9,8.5,8.6,7924,0
2017-03-15,8.705,8.799,8.52,8.52,8118,0
2017-03-16,8.5,8.7,8.4,8.485,9664,0
2017-03-17,8.5,8.9,8.3,8.9,14250,0
2017-03-20,8.9,8.9,8.511,8.71,9151,0
2017-03-21,8.9,8.9,8.3,8.3,9088,0
2017-03-22,8.349,8.8,8.349,8.49,4154,0
2017-03-23,8.4,9.4,8.4,8.8,27739,0
2017-03-24,8.89,9.35,8.8,9.192,24052,0
2017-03-27,9.2,9.2,8.8,9.1,8295,0
2017-03-28,9.3,9.3,8.8,9.1,13293,0
2017-03-29,9.35,9.9,9.2,9.3,42393,0
2017-03-30,8.9,9.702,8.9,9.05,18625,0
2017-03-31,9.1,9.69,9.1,9.31,14533,0
2017-04-03,8,9.1,7.77,8.5,38202,0
2017-04-04,8.6,8.85,8.28,8.44,9955,0
2017-04-05,9,9,8.44,8.497,18687,0
2017-04-06,8.6,8.699,8.4,8.442,6002,0
2017-04-07,8.9,8.9,8.1,8.5,12304,0
2017-04-10,8.2,8.5,8.101,8.201,6015,0
2017-04-11,8.2,8.3,8.2,8.2,5806,0
2017-04-12,8.096,8.3,8.096,8.103,8673,0
2017-04-13,8.02,8.3,8,8.251,6636,0
2017-04-17,8.259,8.6,8.259,8.4,8220,0
2017-04-18,8.3,8.59,8.3,8.42,2160,0
2017-04-19,8.35,8.59,8.3,8.5,2029,0
2017-04-20,8.59,8.59,8.3,8.424,2405,0
2017-04-21,8.55,8.59,8.1,8.1,5700,0
2017-04-24,8.1,8.505,8.1,8.48,4138,0
2017-04-25,8.5,8.5,8.234,8.299,5481,0
2017-04-26,8.3,8.5,8.1,8.195,10454,0
2017-04-27,8.2,8.2,8.041,8.1,12017,0
2017-04-28,8.1,8.14,7.9,8.05,9359,0
2017-05-01,8.1,8.2,8,8,5744,0
2017-05-02,7.922,8.1,7.9,7.9,8900,0
2017-05-03,7.9,8.3,7.3,8.11,21064,0
2017-05-04,8.3,8.311,7.5,8.2,10243,0
2017-05-05,8.298,8.298,7.81,8.29,3241,0
2017-05-08,8.201,8.326,8,8.25,3844,0
2017-05-09,8.1,8.248,7.9,8.1,5544,0
2017-05-10,7.9,8.24,7.9,8.24,3080,0
2017-05-11,8,8.2,8,8.1,3507,0
2017-05-12,7.9,8.2,7.9,8.1,2251,0
2017-05-15,8.11,8.19,8.05,8.19,5887,0
2017-05-16,8.008,8.19,7.85,8.041,12018,0
2017-05-17,8.05,8.185,7.85,7.999,7176,0
2017-05-18,7.924,7.99,7.65,7.8,6620,0
2017-05-19,7.6,7.9,7.6,7.7,8192,0
2017-05-22,7.7,7.8,7.4,7.599,19463,0
2017-05-23,7.513,7.513,7.2,7.5,21545,0
2017-05-24,7.6,8.05,7.6,7.8,14912,0
2017-05-25,7.704,7.82,7.3,7.79,7387,0
2017-05-26,7.4,7.8,7.4,7.8,6203,0
2017-05-30,7.75,7.75,7.5,7.55,3063,0
2017-05-31,7.597,7.597,7.275,7.275,1658,0
2017-06-01,7.597,7.75,7.301,7.5,1766,0
2017-06-02,7.43,7.75,7.43,7.58,1675,0
2017-06-05,7.7,7.7,7.5,7.589,4908,0
2017-06-06,7.521,7.544,7.3,7.301,6882,0
2017-06-07,7.3,7.5,7.3,7.311,4421,0
2017-06-08,7.538,7.538,7.3,7.5,2642,0
2017-06-09,7.5,7.59,7.25,7.4,4098,0
2017-06-12,7.25,7.506,7.25,7.302,3096,0
2017-06-13,7.402,7.402,7.2,7.4,2673,0
2017-06-14,7.4,7.4,6.69,7.1,14069,0
2017-06-15,6.4,7.001,6.4,6.8,15218,0
2017-06-16,6.729,6.801,6.4,6.401,13366,0
2017-06-19,6.9,6.999,6.401,6.5,3454,0
2017-06-20,6.7,7.4,6.5,7.1,12648,0
2017-06-21,7.7,8.098,6.5,7,14486,0
2017-06-22,7,7,6.6,6.701,4667,0
2017-06-23,6.615,7,6.18,6.7,5034,0
2017-06-26,6.7,6.7,6.5,6.55,6099,0
2017-06-27,6.7,6.7,6.3,6.45,4710,0
2017-06-28,6.45,6.988,6.45,6.45,1277,0
2017-06-29,6.988,6.988,6.45,6.6,4348,0
2017-06-30,6.522,6.988,6.453,6.52,3359,0
2017-07-03,6.722,6.8,6.45,6.6,1423,0
2017-07-05,6.517,6.517,4.858,5.5,42200,0
2017-07-06,5.5,5.6,5.4,5.535,15187,0
2017-07-07,5.475,5.6,5,5.25,13768,0
2017-07-10,5.301,5.5,5.2,5.233,9710,0
2017-07-11,5.21,5.4,4.5,4.612,29078,0
2017-07-12,4.8,5.7,4.612,5.197,50657,0
2017-07-13,5.2,5.2,4.6,4.7854,23952,0
2017-07-14,4.78,4.9,4.5,4.73,11311,0
2017-07-17,4.8,4.85,4.4,4.697,4310,0
2017-07-18,4.4,4.697,4.225,4.409,6911,0
2017-07-19,4.363,4.55,4.213,4.4,11668,0
2017-07-20,5,5,4.201,4.6,16657,0
2017-07-21,4.6,5,4.388,4.672,15179,0
2017-07-24,4.611,4.75,4.5,4.5,3197,0
2017-07-25,4.5,4.798,4.472,4.55,3002,0
2017-07-26,4.503,4.8,4.5,4.675,7548,0
2017-07-27,4.503,4.8,4.5,4.749,2679,0
2017-07-28,4.7,4.7,4.4,4.4,8827,0
2017-07-31,4.6,5,4.3,4.401,4359,0
2017-08-01,4.401,4.551,4.3,4.45,3925,0
2017-08-02,4.501,4.501,4.3,4.3,3497,0
2017-08-03,4.3,4.7,4.3,4.6,6669,0
2017-08-04,4.7,4.7,4.21,4.4,12438,0
2017-08-07,4.4,4.5,4.104,4.25,10982,0
2017-08-08,4.208,4.3,3.43,3.64,16591,0
2017-08-09,3.7,3.9986,3.6,3.6,6481,0
2017-08-10,3.9,4,3.65,3.732,5277,0
2017-08-11,3.918,4,3.661,3.8,4026,0
2017-08-14,3.8106,4.2,3.66,4,6130,0
2017-08-15,3.65,4.603,3.349,3.701,13558,0
2017-08-16,3.56,4,3.321,3.78,48383,0
2017-08-17,3.8,3.8,3.42,3.7,12156,0
2017-08-18,3.7,3.8,3.3,3.53,23239,0
2017-08-21,3.59,3.599,3.1,3.35,12298,0
2017-08-22,3.5,3.5,2.833,3.1,31093,0
2017-08-23,3,3.1,2.8,2.976,12621,0
2017-08-24,3.124,3.3,3,3.0952,9599,0
2017-08-25,3.1,3.48,3.01,3.34,30073,0
2017-08-28,3.302,3.598,3.01,3.05,22327,0
2017-08-29,3,3.15,2.9,2.9,29317,0
2017-08-30,2.9,3,2.85,2.9,11337,0
2017-08-31,2.9,3,2.7,2.75,18140,0
2017-09-01,3,3,2.8,2.996,16310,0
2017-09-05,3,3,2.8,2.8,27975,0
2017-09-06,2.9,2.9,2.65,2.82,17977,0
2017-09-07,2.9,3.1,2.7202,3,19301,0
2017-09-08,2.9,2.998,2.7,2.88,26644,0
2017-09-11,2.7,2.81,2.7,2.727,11646,0
2017-09-12,2.8,2.899,2.556,2.8,21069,0
2017-09-13,2.772,6.783,2.7,6,1461638,0
2017-09-14,5.2,5.65,4.301,4.55,273492,0
2017-09-15,4.589,6.9,4.05,5.42,401583,0
2017-09-18,5.511,8.1,5.5,6.32,869584,0
2017-09-19,7.2,7.2,5.5,5.8,262772,0
2017-09-20,6.195,6.2,5.2,5.55,103054,0
2017-09-21,5.494,5.494,4.8,4.975,64167,0
2017-09-22,5.2,7.6,5.04,7.2,678594,0
2017-09-25,7,7.02,5.6501,6,336643,0
2017-09-26,6,9.4,6,8.64,1343987,0
2017-09-27,9.1,11,8.4,10,1232349,0
2017-09-28,10,10.1,7.775,8,345462,0
2017-09-29,8.383,10,7.208,8.451,583728,0
2017-10-02,8.8,9.3,8,9.014,248952,0
2017-10-03,9.3,9.3,7.9,8.799,306442,0
2017-10-04,7.3,7.4,5.7511,6.2316,599306,0
2017-10-05,6.31,8.5494,6.05,7.6249,752387,0
2017-10-06,8.2,8.2,5.8801,6.08,874785,0
2017-10-09,6.08,6.2899,5.2215,5.89,251680,0
2017-10-10,5.86,5.8846,5.3,5.35,171608,0
2017-10-11,5.31,5.31,4.31,4.47,450219,0
2017-10-12,4.52,4.699,4.04,4.06,272317,0
2017-10-13,4.1854,7.43,4.06,5.26,4550843,0
2017-10-16,5.45,6.37,4.9601,5.19,1897907,0
2017-10-17,5.26,5.37,4.7,5.05,330876,0
2017-10-18,5.05,5.4192,4.8117,5.12,251504,0
2017-10-19,5.14,5.98,4.9901,5.74,364062,0
2017-10-20,6,6,5.311,5.58,212798,0
2017-10-23,5.6,5.675,5.28,5.36,84278,0
2017-10-24,5.35,5.76,5.26,5.58,107478,0
2017-10-25,5.47,5.58,5.11,5.12,84317,0
2017-10-26,5.1,5.105,4.76,4.87,94641,0
2017-10-27,4.7898,5.03,4.5,4.62,172292,0
2017-10-30,4.66,4.99,4.5,4.81,142232,0
2017-10-31,4.81,4.989,4.72,4.72,75582,0
2017-11-01,4.8,4.9299,4.66,4.8,94605,0
2017-11-02,4.8,4.88,4.67,4.72,69828,0
2017-11-03,4.67,4.78,4.38,4.39,61416,0
2017-11-06,4.4,4.571,4.128,4.2,86534,0
2017-11-07,4.2,4.2,3.91,4.14,73667,0
2017-11-08,4.12,4.12,3.47,3.83,136237,0
2017-11-09,3.83,4.449,3.541,4.2299,139655,0
2017-11-10,4.25,4.74,4.25,4.36,156908,0
