Date,Open,High,Low,Close,Volume,OpenInt
2013-04-11,500,525,477.5,500,3222,0
2013-04-12,497.5,500,475,477.5,810,0
2013-04-15,477.5,487.5,470,470,445,0
2013-04-16,487.5,487.5,472.5,472.5,257,0
2013-04-17,475,477.5,470,475,655,0
2013-04-18,500,500,470,470,642,0
2013-04-19,490,500,480,482.5,1197,0
2013-04-22,500,500,480,492.5,1541,0
2013-04-23,512.5,525,492.5,512.5,3295,0
2013-04-24,520,525,505,512.5,1652,0
2013-04-25,512.5,517.5,510,512.5,2762,0
2013-04-26,517.5,575,512.5,562.5,1913,0
2013-04-29,575,637.5,575,632.5,3442,0
2013-04-30,637.5,662.5,602.5,655,2625,0
2013-05-01,662.5,700,652.5,700,2089,0
2013-05-02,707.5,712.5,677.5,702.5,2052,0
2013-05-03,725,750,710,737.5,1174,0
2013-05-06,750,767.5,712.5,745,1968,0
2013-05-07,745,787.5,727.5,737.5,1051,0
2013-05-08,757.5,762.5,695,700,1081,0
2013-05-09,677.5,697.5,650,687.5,905,0
2013-05-10,697.5,712.5,692.5,692.5,420,0
2013-05-13,722.5,722.5,682.5,712.5,676,0
2013-05-14,687.5,710,675,692.5,988,0
2013-05-15,697.5,697.5,657.5,675,340,0
2013-05-16,642.5,675,640,642.5,458,0
2013-05-17,682.5,682.5,627.5,660,561,0
2013-05-20,687.5,697.5,650,690,688,0
2013-05-21,700,700,655,662.5,601,0
2013-05-22,687.5,687.5,650,650,297,0
2013-05-23,685,685,530,550,4152,0
2013-05-24,550,582.5,502.5,530,1241,0
2013-05-28,532.5,562.5,512.5,535,854,0
2013-05-29,535,565,512.5,545,946,0
2013-05-30,545,545,512.5,532.5,1393,0
2013-05-31,520,587.5,520,575,1305,0
2013-06-03,547.5,607.5,547.5,597.5,868,0
2013-06-04,620,620,570,580,570,0
2013-06-05,592.5,605,555,565,362,0
2013-06-06,585,585,570,570,296,0
2013-06-07,560,587.5,557.5,575,224,0
2013-06-10,555,592.5,555,592.5,677,0
2013-06-11,600,612.5,580,587.5,634,0
2013-06-12,582.5,612.5,580,587.5,461,0
2013-06-13,625,635,575,635,812,0
2013-06-14,612.5,650,600,625,851,0
2013-06-17,652.5,652.5,600,607.5,322,0
2013-06-18,625,630,595,617.5,218,0
2013-06-19,612.5,622.5,575,575,323,0
2013-06-20,567.5,592.5,550,575,433,0
2013-06-21,562.5,572.5,542.5,552.5,339,0
2013-06-24,565,587.5,560,575,798,0
2013-06-25,552.5,592.5,552.5,575,395,0
2013-06-26,565,587.5,562.5,587.5,424,0
2013-06-27,567.5,582.5,567.5,582.5,179,0
2013-06-28,587.5,587.5,547.5,552.5,771,0
2013-07-01,582.5,582.5,562.5,572.5,240,0
2013-07-02,535,570,535,562.5,465,0
2013-07-03,545,572.5,540,552.5,105,0
2013-07-05,587.5,587.5,540,575,520,0
2013-07-08,560,572.5,537.5,555,587,0
2013-07-09,572.5,572.5,557.5,570,99,0
2013-07-10,567.5,567.5,550,550,115,0
2013-07-11,530,557.5,510,557.5,480,0
2013-07-12,562.5,562.5,525,560,396,0
2013-07-15,545,552.5,530,552.5,489,0
2013-07-16,540,547.5,520,537.5,510,0
2013-07-17,517.5,545,517.5,545,270,0
2013-07-18,530,550,520,547.5,765,0
2013-07-19,540,545,520,540,787,0
2013-07-22,540,562.5,527.5,562.5,572,0
2013-07-23,562.5,562.5,537.5,547.5,249,0
2013-07-24,557.5,567.5,540,567.5,156,0
2013-07-25,560,595,535,567.5,717,0
2013-07-26,567.5,612.5,567.5,582.5,468,0
2013-07-29,600,670,585,647.5,1471,0
2013-07-30,642.5,650,577.5,612.5,286,0
2013-07-31,612.5,612.5,580,605,195,0
2013-08-01,575,602.5,575,587.5,170,0
2013-08-02,600,605,587.5,587.5,83,0
2013-08-05,595,637.5,595,605,404,0
2013-08-06,622.5,625,587.5,595,193,0
2013-08-07,587.5,612.5,575,575,168,0
2013-08-08,582.5,625,580,625,202,0
2013-08-09,625,625,570,582.5,105,0
2013-08-12,567.5,607.5,562.5,600,164,0
2013-08-13,610,610,577.5,590,92,0
2013-08-14,572.5,600,570,577.5,272,0
2013-08-15,577.5,577.5,550,570,197,0
2013-08-16,565,572.5,562.5,572.5,39,0
2013-08-19,552.5,572.5,530,557.5,139,0
2013-08-20,547.5,552.5,517.5,530,742,0
2013-08-21,525,537.5,500,530,345,0
2013-08-22,520,535,485,505,991,0
2013-08-23,512.5,527.5,502.5,522.5,493,0
2013-08-26,512.5,532.5,462.5,507.5,1738,0
2013-08-27,507.5,537.5,450,485,2921,0
2013-08-28,497.5,507.5,472.5,507.5,222,0
2013-08-29,515,557.5,497.5,550,640,0
2013-08-30,555,555,525,537.5,297,0
2013-09-03,520,547.5,517.5,530,331,0
2013-09-04,532.5,547.5,527.5,530,279,0
2013-09-05,537.5,547.5,532.5,540,124,0
2013-09-06,547.5,575,542.5,575,1126,0
2013-09-09,585,585,550,575,800,0
2013-09-10,575,575,530,537.5,434,0
2013-09-11,530,575,530,547.5,233,0
2013-09-12,535,545,532.5,532.5,148,0
2013-09-13,537.5,542.5,532.5,532.5,62,0
2013-09-16,530,547.5,530,530,224,0
2013-09-17,572.5,575,530,537.5,238,0
2013-09-18,550,552.5,517.5,525,648,0
2013-09-19,522.5,545,522.5,545,153,0
2013-09-20,532.5,540,525,525,53,0
2013-09-23,525,535,510,525,378,0
2013-09-24,510,587.5,502.5,585,1600,0
2013-09-25,597.5,662.5,575,610,1812,0
2013-09-26,610,610,590,595,361,0
2013-09-27,590,610,585,592.5,161,0
2013-09-30,585,605,575,582.5,482,0
2013-10-01,605,605,577.5,580,130,0
2013-10-02,585,610,577.5,590,422,0
2013-10-03,600,607.5,587.5,600,171,0
2013-10-04,610,722.5,607.5,712.5,2130,0
2013-10-07,720,810,692.5,710,4329,0
2013-10-08,750,750,640,717.5,1056,0
2013-10-09,717.5,717.5,662.5,685,937,0
2013-10-10,717.5,760,695,705,884,0
2013-10-11,727.5,762.5,710,737.5,909,0
2013-10-14,732.5,762.5,715,737.5,1006,0
2013-10-15,732.5,785,732.5,780,1012,0
2013-10-16,787.5,862.5,782.5,847.5,3489,0
2013-10-17,862.5,862.5,827.5,852.5,1746,0
2013-10-18,850,862.5,805,822.5,1221,0
2013-10-21,822.5,822.5,780,807.5,1315,0
2013-10-22,800,810,725,742.5,2187,0
2013-10-23,775,825,740,802.5,1639,0
2013-10-24,852.5,857.5,802.5,820,2680,0
2013-10-25,822.5,860,822.5,845,1729,0
2013-10-28,875,907.5,850,880,3112,0
2013-10-29,900,917.5,837.5,845,3838,0
2013-10-30,825,915,605,782.5,6600,0
2013-10-31,750,770,695,705,1675,0
2013-11-01,695,720,687.5,700,993,0
2013-11-04,687.5,790,680,775,1215,0
2013-11-05,750,780,735,762.5,920,0
2013-11-06,750,775,727.5,772.5,739,0
2013-11-07,772.5,772.5,725,725,710,0
2013-11-08,750,775,740,750,926,0
2013-11-11,750,757.5,700,727.5,1135,0
2013-11-12,765,765,702.5,702.5,863,0
2013-11-13,725,725,705,705,517,0
2013-11-14,725,725,662.5,662.5,1029,0
2013-11-15,665,697.5,640,685,483,0
2013-11-18,700,700,640,670,641,0
2013-11-19,675,692.5,637.5,662.5,893,0
2013-11-20,670,670,625,647.5,1116,0
2013-11-21,652.5,662.5,625,655,651,0
2013-11-22,645,652.5,615,652.5,842,0
2013-11-25,650,652.5,625,637.5,644,0
2013-11-26,697.5,697.5,620,665,4467,0
2013-11-27,665,732.5,665,725,1423,0
2013-11-29,740,740,702.5,710,537,0
2013-12-02,702.5,707.5,672.5,687.5,395,0
2013-12-03,675,675,627.5,672.5,899,0
2013-12-04,672.5,682.5,650,652.5,291,0
2013-12-05,662.5,662.5,627.5,630,356,0
2013-12-06,635,652.5,627.5,632.5,289,0
2013-12-09,627.5,682.5,627.5,660,216,0
2013-12-10,662.5,662.5,617.5,617.5,582,0
2013-12-11,620,652.5,617.5,617.5,196,0
2013-12-12,617.5,637.5,567.5,595,1015,0
2013-12-13,575,622.5,575,602.5,718,0
2013-12-16,617.5,660,587.5,600,1941,0
2013-12-17,597.5,660,587.5,622.5,1165,0
2013-12-18,602.5,662.5,590,637.5,1092,0
2013-12-19,635,670,620,640,2212,0
2013-12-20,647.5,687.5,605,625,1450,0
2013-12-23,605,690,605,642.5,891,0
2013-12-24,622.5,660,612.5,625,508,0
2013-12-26,630,655,620,640,402,0
2013-12-27,635,682.5,600,640,2047,0
2013-12-30,630,660,612.5,627.5,737,0
2013-12-31,635,640,612.5,615,893,0
2014-01-02,640,650,620,640,584,0
2014-01-03,645,675,630,657.5,731,0
2014-01-06,657.5,697.5,642.5,687.5,546,0
2014-01-07,700,700,655,665,375,0
2014-01-08,665,692.5,642.5,665,809,0
2014-01-09,662.5,665,640,665,627,0
2014-01-10,667.5,667.5,645,662.5,355,0
2014-01-13,692.5,722.5,675,680,1423,0
2014-01-14,707.5,712.5,677.5,682.5,1079,0
2014-01-15,682.5,750,677.5,750,4458,0
2014-01-16,750,750,707.5,742.5,862,0
2014-01-17,732.5,770,730,745,1074,0
2014-01-21,762.5,775,727.5,775,1479,0
2014-01-22,765,790,750,790,979,0
2014-01-23,795,802.5,765,795,426,0
2014-01-24,787.5,792.5,767.5,780,554,0
2014-01-27,775,782.5,712.5,752.5,1373,0
2014-01-28,740,780,740,765,441,0
2014-01-29,765,775,742.5,775,441,0
2014-01-30,775,775,750,770,1858,0
2014-01-31,752.5,757.5,727.5,742.5,139,0
2014-02-03,750,750,710,725,473,0
2014-02-04,710,747.5,707.5,725,304,0
2014-02-05,722.5,737.5,712.5,730,368,0
2014-02-06,730,752.5,725,750,193,0
2014-02-07,750,767.5,750,760,111,0
2014-02-10,770,775,735,767.5,464,0
2014-02-11,770,775,760,775,288,0
2014-02-12,775,787.5,762.5,777.5,1985,0
2014-02-13,777.5,787.5,752.5,775,206,0
2014-02-14,785,785,740,762.5,224,0
2014-02-18,777.5,837.5,760,837.5,649,0
2014-02-19,847.5,872.5,830,862.5,1314,0
2014-02-20,872.5,887.5,837.5,887.5,1014,0
2014-02-21,875,887.5,850,882.5,420,0
2014-02-24,897.5,897.5,825,887.5,886,0
2014-02-25,905,905,842.5,900,924,0
2014-02-26,872.5,950,845,925,1121,0
2014-02-27,912.5,912.5,757.5,792.5,2703,0
2014-02-28,787.5,850,777.5,782.5,829,0
2014-03-03,780,815,762.5,785,704,0
2014-03-04,797.5,817.5,785,807.5,1216,0
2014-03-05,817.5,902.5,795,875,1091,0
2014-03-06,850,922.5,825,847.5,390,0
2014-03-07,837.5,860,807.5,822.5,301,0
2014-03-10,827.5,922.5,800,827.5,544,0
2014-03-11,815,820,782.5,782.5,295,0
2014-03-12,777.5,850,777.5,802.5,329,0
2014-03-13,787.5,822.5,777.5,777.5,295,0
2014-03-14,812.5,832.5,780,780,198,0
2014-03-17,790,825,777.5,792.5,141,0
2014-03-18,787.5,832.5,780,792.5,167,0
2014-03-19,800,835,792.5,805,239,0
2014-03-20,800,825,777.5,807.5,434,0
2014-03-21,802.5,900,777.5,900,515,0
2014-03-24,852.5,875,785,837.5,482,0
2014-03-25,800,830,790,830,943,0
2014-03-26,827.5,837.5,792.5,837.5,158,0
2014-03-27,827.5,827.5,792.5,792.5,146,0
2014-03-28,795,800,777.5,777.5,86,0
2014-03-31,820,820,762.5,762.5,187,0
2014-04-01,762.5,777.5,762.5,762.5,185,0
2014-04-02,775,800,770,800,130,0
2014-04-03,790,810,772.5,775,45,0
2014-04-04,805,805,755,762.5,380,0
2014-04-07,780,797.5,700,725,329,0
2014-04-08,732.5,777.5,725,777.5,471,0
2014-04-09,777.5,777.5,715,760,1139,0
2014-04-10,765,765,702.5,727.5,632,0
2014-04-11,705,742.5,667.5,687.5,1507,0
2014-04-14,677.5,705,620,625,1466,0
2014-04-15,662.5,662.5,582.5,597.5,1427,0
2014-04-16,600,630,565,590,1857,0
2014-04-17,602.5,657.5,602.5,615,599,0
2014-04-21,610,632.5,600,612.5,373,0
2014-04-22,655,655,600,605,282,0
2014-04-23,630,632.5,600,600,108,0
2014-04-24,632.5,632.5,595,595,178,0
2014-04-25,602.5,602.5,575,575,243,0
2014-04-28,595,595,585,592.5,101,0
2014-04-29,600,640,597.5,617.5,371,0
2014-04-30,562.5,562.5,447.5,525,2516,0
2014-05-01,527.5,540,505,510,673,0
2014-05-02,520,542.5,502.5,540,930,0
2014-05-05,512.5,550,507.5,515,888,0
2014-05-06,527.5,557.5,515,545,457,0
2014-05-07,535,552.5,515,550,931,0
2014-05-08,525,567.5,525,555,550,0
2014-05-09,545,572.5,537.5,565,358,0
2014-05-12,552.5,622.5,552.5,597.5,285,0
2014-05-13,597.5,625,590,612.5,708,0
2014-05-14,622.5,630,602.5,602.5,766,0
2014-05-15,600,607.5,557.5,585,424,0
2014-05-16,575,612.5,565,607.5,791,0
2014-05-19,602.5,637.5,580,625,585,0
2014-05-20,637.5,637.5,597.5,617.5,439,0
2014-05-21,602.5,647.5,580,602.5,456,0
2014-05-22,607.5,620,570,585,278,0
2014-05-23,585,592.5,565,585,84,0
2014-05-27,565,592.5,565,587.5,193,0
2014-05-28,590,605,587.5,590,44,0
2014-05-29,637.5,667.5,602.5,622.5,397,0
2014-05-30,635,662.5,602.5,625,115,0
2014-06-02,610,640,605,620,111,0
2014-06-03,617.5,632.5,615,622.5,46,0
2014-06-04,655,662.5,612.5,627.5,201,0
2014-06-05,622.5,660,602.5,652.5,196,0
2014-06-06,650,740,650,697.5,441,0
2014-06-09,682.5,700,682.5,695,124,0
2014-06-10,700,737.5,692.5,700,184,0
2014-06-11,700,737.5,700,725,234,0
2014-06-12,732.5,782.5,712.5,777.5,918,0
2014-06-13,780,800,772.5,795,328,0
2014-06-16,787.5,800,782.5,795,559,0
2014-06-17,782.5,800,655,750,600,0
2014-06-18,750,785,750,772.5,509,0
2014-06-19,755,765,710,737.5,144,0
2014-06-20,750,812.5,725,812.5,450,0
2014-06-23,775,812.5,717.5,772.5,705,0
2014-06-24,762.5,772.5,712.5,727.5,259,0
2014-06-25,727.5,747.5,727.5,737.5,429,0
2014-06-26,740,745,715,737.5,113,0
2014-06-27,750,777.5,712.5,777.5,546,0
2014-06-30,775,775,720,737.5,167,0
2014-07-01,750,755,702.5,727.5,227,0
2014-07-02,727.5,747.5,660,700,370,0
2014-07-03,700,730,700,725,62,0
2014-07-07,727.5,727.5,705,712.5,16,0
2014-07-08,722.5,722.5,687.5,690,127,0
2014-07-09,687.5,687.5,625,655,637,0
2014-07-10,637.5,642.5,620,620,93,0
2014-07-11,612.5,662.5,612.5,625,36,0
2014-07-14,627.5,652.5,625,652.5,362,0
2014-07-15,655,672.5,620,620,169,0
2014-07-16,620,652.5,607.5,632.5,155,0
2014-07-17,655,655,620,637.5,91,0
2014-07-18,660,660,612.5,627.5,150,0
2014-07-21,650,675,630,630,142,0
2014-07-22,625,625,592.5,600,335,0
2014-07-23,597.5,607.5,577.5,577.5,180,0
2014-07-24,580,610,567.5,587.5,233,0
2014-07-25,582.5,590,567.5,567.5,204,0
2014-07-28,577.5,612.5,557.5,562.5,242,0
2014-07-29,562.5,600,557.5,560,124,0
2014-07-30,560,582.5,557.5,557.5,354,0
2014-07-31,557.5,600,530,572.5,1468,0
2014-08-01,577.5,637.5,577.5,595,236,0
2014-08-04,622.5,622.5,595,607.5,98,0
2014-08-05,605,642.5,585,607.5,45,0
2014-08-06,590,622.5,590,607.5,48,0
2014-08-07,610,610,592.5,605,26,0
2014-08-08,595,622.5,592.5,612.5,74,0
2014-08-11,612.5,612.5,592.5,600,60,0
2014-08-12,592.5,615,587.5,605,222,0
2014-08-13,622.5,625,600,622.5,121,0
2014-08-14,625,625,592.5,612.5,105,0
2014-08-15,592.5,612.5,590,600,3834,0
2014-08-18,612.5,617.5,607.5,610,192,0
2014-08-19,602.5,607.5,575,592.5,217,0
2014-08-20,582.5,612.5,565,605,429,0
2014-08-21,612.5,612.5,587.5,597.5,189,0
2014-08-22,610,610,590,607.5,80,0
2014-08-25,587.5,605,585,595,140,0
2014-08-26,587.5,622.5,587.5,607.5,417,0
2014-08-27,622.5,630,600,620,195,0
2014-08-28,627.5,627.5,577.5,577.5,238,0
2014-08-29,585,620,585,592.5,67,0
2014-09-02,595,620,592.5,620,513,0
2014-09-03,612.5,612.5,577.5,592.5,944,0
2014-09-04,595,595,577.5,587.5,155,0
2014-09-05,580,587.5,575,582.5,165,0
2014-09-08,577.5,590,567.5,590,263,0
2014-09-09,585,610,570,585,69,0
2014-09-10,600,600,567.5,600,125,0
2014-09-11,592.5,592.5,547.5,562.5,608,0
2014-09-12,550,562.5,547.5,557.5,156,0
2014-09-15,547.5,587.5,537.5,547.5,114,0
2014-09-16,525,552.5,512.5,527.5,202,0
2014-09-17,557.5,597.5,515,535,326,0
2014-09-18,525,545,490,510,1902,0
2014-09-19,510,537.5,492.5,492.5,323,0
2014-09-22,485,490,455,467.5,926,0
2014-09-23,452.5,530,452.5,487.5,580,0
2014-09-24,492.5,522.5,472.5,510,485,0
2014-09-25,492.5,500,470,487.5,159,0
2014-09-26,495,497.5,475,477.5,300,0
2014-09-29,470,495,462.5,475,151,0
2014-09-30,472.5,550,472.5,550,618,0
2014-10-01,545,547.5,505,515,226,0
2014-10-02,507.5,557.5,487.5,522.5,353,0
2014-10-03,512.5,527.5,512.5,520,78,0
2014-10-06,512.5,535,497.5,497.5,93,0
2014-10-07,492.5,492.5,475,480,150,0
2014-10-08,490,497.5,467.5,467.5,263,0
2014-10-09,475,495,452.5,485,420,0
2014-10-10,505,505,475,492.5,278,0
2014-10-13,490,507.5,490,500,104,0
2014-10-14,500,500,452.5,455,324,0
2014-10-15,457.5,462.5,440,447.5,284,0
2014-10-16,442.5,477.5,440,440,496,0
2014-10-17,440,455,407.5,422.5,528,0
2014-10-20,430,495,430,475,953,0
2014-10-21,457.5,495,447.5,447.5,201,0
2014-10-22,452.5,462.5,427.5,427.5,130,0
2014-10-23,427.5,447.5,425,432.5,204,0
2014-10-24,432.5,440,420,430,230,0
2014-10-27,440,440,415,420,184,0
2014-10-28,425,480,425,442.5,219,0
2014-10-29,462.5,482.5,442.5,455,124,0
2014-10-30,440,485,410,420,482,0
2014-10-31,430,445,400,425,331,0
2014-11-03,427.5,435,385,385,505,0
2014-11-04,337.5,387.5,287.5,300,2413,0
2014-11-05,312.5,322.5,300,302.5,803,0
2014-11-06,322.5,322.5,305,312.5,380,0
2014-11-07,317.5,317.5,300,310,515,0
2014-11-10,315,317.5,295,302.5,483,0
2014-11-11,302.5,305,292.5,302.5,576,0
2014-11-12,300,310,297.5,307.5,294,0
2014-11-13,295,310,292.5,292.5,313,0
2014-11-14,300,312.5,290,290,1275,0
2014-11-17,292.5,297.5,270,290,930,0
2014-11-18,290,297.5,285,287.5,511,0
2014-11-19,295,295,285,285,484,0
2014-11-20,287.5,290,262.5,265,1348,0
2014-11-21,270,277.5,262.5,272.5,794,0
2014-11-24,275,277.5,257.5,265,1432,0
2014-11-25,267.5,272.5,237.5,237.5,2770,0
2014-11-26,237.5,267.5,237.5,260,1063,0
2014-11-28,262.5,262.5,240,242.5,160,0
2014-12-01,250,262.5,237.5,242.5,433,0
2014-12-02,237.5,250,232.5,237.5,1363,0
2014-12-03,232.5,247.5,225,242.5,2836,0
2014-12-04,250,250,235,237.5,447,0
2014-12-05,232.5,250,232.5,250,803,0
2014-12-08,250,255,232.5,247.5,361,0
2014-12-09,250,250,237.5,247.5,817,0
2014-12-10,250,250,232.5,250,300,0
2014-12-11,252.5,252.5,225,227.5,941,0
2014-12-12,232.5,237.5,225,235,785,0
2014-12-15,247.5,250,212.5,217.5,1159,0
2014-12-16,215,240,190,197.5,1112,0
2014-12-17,200,212.5,187.5,192.5,1101,0
2014-12-18,202.5,210,182.5,185,953,0
2014-12-19,185,220,175,185,1306,0
2014-12-22,185,192.5,180,182.5,641,0
2014-12-23,182.5,190,177.5,180,870,0
2014-12-24,177.5,187.5,175,175,324,0
2014-12-26,175,185,175,182.5,358,0
2014-12-29,182.5,200,175,195,1392,0
2014-12-30,185,195,182.5,185,1116,0
2014-12-31,182.5,205,182.5,195,867,0
2015-01-02,200,200,187.5,200,469,0
2015-01-05,192.5,210,192.5,195,449,0
2015-01-06,212.5,222.5,202.5,207.5,805,0
2015-01-07,220,220,200,200,222,0
2015-01-08,215,215,197.5,200,127,0
2015-01-09,210,212.5,197.5,197.5,193,0
2015-01-12,212.5,220,212.5,215,362,0
2015-01-13,250,252.5,207.5,210,1491,0
2015-01-14,215,227.5,215,220,481,0
2015-01-15,232.5,232.5,210,210,713,0
2015-01-16,207.5,225,202.5,220,328,0
2015-01-20,225,225,215,217.5,404,0
2015-01-21,212.5,212.5,190,207.5,532,0
2015-01-22,195,205,185,190,249,0
2015-01-23,177.5,200,175,187.5,338,0
2015-01-26,182.5,220,180,180,123,0
2015-01-27,205,205,185,200,348,0
2015-01-28,200,210,190,200,435,0
2015-01-29,212.5,212.5,200,207.5,315,0
2015-01-30,200,210,200,200,260,0
2015-02-02,200,205,200,200,184,0
2015-02-03,200,207.5,197.5,197.5,229,0
2015-02-04,205,210,187.5,190,232,0
2015-02-05,182.5,200,167.5,182.5,771,0
2015-02-06,197.5,197.5,170,175,240,0
2015-02-09,192.5,205,185,200,240,0
2015-02-10,207.5,207.5,180,187.5,121,0
2015-02-11,187.5,192.5,180,190,234,0
2015-02-12,187.5,195,187.5,187.5,86,0
2015-02-13,177.5,187.5,155,175,1042,0
2015-02-17,165,177.5,137.5,172.5,242,0
2015-02-18,172.5,175,157.5,165,305,0
2015-02-19,162.5,175,135,147.5,916,0
2015-02-20,147.5,165,140,155,691,0
2015-02-23,155,155,140,152.5,278,0
2015-02-24,155,155,140,140,425,0
2015-02-25,145,147.5,137.5,137.5,890,0
2015-02-26,152.5,152.5,135,140,516,0
2015-02-27,137.5,162.5,137.5,150,1077,0
2015-03-02,157.5,160,140,150,584,0
2015-03-03,150,157.5,137.5,137.5,1169,0
2015-03-04,77.5,87.5,65,72.5,43360,0
2015-03-05,72.5,72.5,65,70,14341,0
2015-03-06,70,77.5,70,72.5,6776,0
2015-03-09,75,77.5,70,75,6048,0
2015-03-10,77.5,77.5,70,70,5166,0
2015-03-11,75,75,57.5,65,18571,0
2015-03-12,72.5,72.5,65,72.5,7396,0
2015-03-13,72.5,75,67.5,75,11623,0
2015-03-16,75,80,70,77.5,9793,0
2015-03-17,82.5,85,75,80,13332,0
2015-03-18,82.5,82.5,75,80,6871,0
2015-03-19,85,92.5,80,90,14854,0
2015-03-20,95,95,87.5,87.5,9502,0
2015-03-23,92.5,95,87.5,92.5,7450,0
2015-03-24,92.5,92.5,82.5,87.5,8549,0
2015-03-25,87.5,87.5,77.5,85,4303,0
2015-03-26,77.5,85,77.5,77.5,2524,0
2015-03-27,82.5,82.5,77.5,82.5,1126,0
2015-03-30,87.5,87.5,77.5,80,4696,0
2015-03-31,82.5,82.5,77.5,80,1767,0
2015-04-01,77.5,80,77.5,77.5,1289,0
2015-04-02,77.5,85,77.5,80,2540,0
2015-04-06,85,85,82.5,85,2781,0
2015-04-07,87.5,87.5,82.5,85,2157,0
2015-04-08,85,85,77.5,82.5,2755,0
2015-04-09,77.5,80,75,80,2743,0
2015-04-10,80,80,77.5,80,1053,0
2015-04-13,80,80,75,77.5,1270,0
2015-04-14,80,80,75,77.5,1609,0
2015-04-15,77.5,77.5,70,75,4224,0
2015-04-16,75,75,72.5,72.5,1623,0
2015-04-17,72.5,72.5,62.5,67.5,4247,0
2015-04-20,70,75,65,65,3065,0
2015-04-21,65,65,60,60,6624,0
2015-04-22,57.5,70,57.5,65,2295,0
2015-04-23,72.5,72.5,67.5,70,2544,0
2015-04-24,72.5,72.5,65,65,1251,0
2015-04-27,70,72.5,65,70,4652,0
2015-04-28,70,75,67.5,72.5,2750,0
2015-04-29,72.5,75,62.5,62.5,4004,0
2015-04-30,67.5,72.5,62.5,65,2210,0
2015-05-01,70,70,65,67.5,481,0
2015-05-04,65,70,62.5,65,1007,0
2015-05-05,67.5,70,62.5,67.5,1956,0
2015-05-06,70,70,65,67.5,1882,0
2015-05-07,67.5,70,65,67.5,2997,0
2015-05-08,67.5,67.5,65,65,2322,0
2015-05-11,65,67.5,60,60,2945,0
2015-05-12,57.5,60,55,57.5,2486,0
2015-05-13,55,57.5,50,50,7379,0
2015-05-14,50,52.5,50,50,2508,0
2015-05-15,50,52.5,47.5,50,4982,0
2015-05-18,57.5,60,47.5,57.5,7411,0
2015-05-19,57.5,62.5,55,55,2764,0
2015-05-20,55,60,52.5,57.5,5625,0
2015-05-21,62.5,62.5,50,52.5,9987,0
2015-05-22,65,65,55,60,7840,0
2015-05-26,57.5,60,55,57.5,2329,0
2015-05-27,55,65,55,60,4531,0
2015-05-28,62.5,62.5,55,55,2196,0
2015-05-29,57.5,60,55,57.5,2223,0
2015-06-01,57.5,60,57.5,57.5,1096,0
2015-06-02,60,60,57.5,60,1407,0
2015-06-03,57.5,60,57.5,60,1595,0
2015-06-04,60,70,60,67.5,7955,0
2015-06-05,70,80,67.5,72.5,12277,0
2015-06-08,75,77.5,65,67.5,3727,0
2015-06-09,67.5,72.5,67.5,67.5,1303,0
2015-06-10,65,70,60,60,2451,0
2015-06-11,62.5,67.5,60,65,2143,0
2015-06-12,62.5,65,60,62.5,1377,0
2015-06-15,62.5,67.5,60,62.5,1244,0
2015-06-16,67.5,70,65,67.5,2701,0
2015-06-17,70,77.5,65,70,5407,0
2015-06-18,70,72.5,62.5,67.5,2671,0
2015-06-19,67.5,72.5,65,70,2242,0
2015-06-22,67.5,82.5,67.5,80,15818,0
2015-06-23,87.5,105,82.5,95,69566,0
2015-06-24,97.5,100,82.5,85,19362,0
2015-06-25,85,85,70,72.5,12618,0
2015-06-26,72.5,80,70,70,5551,0
2015-06-29,67.5,70,62.5,70,6472,0
2015-06-30,70,72.5,65,70,3795,0
2015-07-01,70,80,67.5,67.5,4220,0
2015-07-02,70,72.5,65,70,2430,0
2015-07-06,67.5,70,65,70,2148,0
2015-07-07,70,70,62.5,67.5,3929,0
2015-07-08,67.5,67.5,60,60,3237,0
2015-07-09,60,65,57.5,60,2205,0
2015-07-10,62.5,62.5,60,62.5,2484,0
2015-07-13,65,65,60,60,2768,0
2015-07-14,60,67.5,60,65,2499,0
2015-07-15,62.5,67.5,60,65,2600,0
2015-07-16,65,65,60,60,1654,0
2015-07-17,60,65,55,57.5,5414,0
2015-07-20,57.5,60,52.5,55,4780,0
2015-07-21,55,57.5,52.5,57.5,1318,0
2015-07-22,55,57.5,52.5,55,2212,0
2015-07-23,50,57.5,50,50,3043,0
2015-07-24,50,55,47.5,50,3483,0
2015-07-27,50,50,45,47.5,2486,0
2015-07-28,50,50,47.5,47.5,1336,0
2015-07-29,50,52.5,47.5,52.5,1510,0
2015-07-30,52.5,52.5,47.5,52.5,2724,0
2015-07-31,52.5,52.5,47.5,52.5,1150,0
2015-08-03,50,52.5,47.5,52.5,1585,0
2015-08-04,52.5,70,52.5,70,5807,0
2015-08-05,67.5,72.5,57.5,62.5,5290,0
2015-08-06,77.5,77.5,50,52.5,15055,0
2015-08-07,57.5,60,55,55,3281,0
2015-08-10,57.5,60,52.5,52.5,2748,0
2015-08-11,52.5,55,47.5,50,2815,0
2015-08-12,50,50,47.5,47.5,2217,0
2015-08-13,47.5,50,47.5,47.5,1783,0
2015-08-14,47.5,52.5,47.5,50,678,0
2015-08-17,50,52.5,47.5,50,1474,0
2015-08-18,47.5,52.5,47.5,47.5,2092,0
2015-08-19,47.5,52.5,47.5,50,1534,0
2015-08-20,47.5,55,47.5,50,1649,0
2015-08-21,50,55,47.5,52.5,1321,0
2015-08-24,47.5,50,47.5,50,1046,0
2015-08-25,52.5,52.5,47.5,47.5,1332,0
2015-08-26,50,50,45,45,1242,0
2015-08-27,47.5,52.5,45,50,1302,0
2015-08-28,50,52.5,47.5,47.5,390,0
2015-08-31,47.5,52.5,45,47.5,2615,0
2015-09-01,47.5,52.5,47.5,50,458,0
2015-09-02,52.5,57.5,50,50,2051,0
2015-09-03,50,55,47.5,47.5,918,0
2015-09-04,47.5,52.5,47.5,47.5,589,0
2015-09-08,47.5,52.5,47.5,50,868,0
2015-09-09,52.5,57.5,50,55,3187,0
2015-09-10,55,62.5,52.5,55,2849,0
2015-09-11,55,57.5,52.5,55,964,0
2015-09-14,55,57.5,50,50,2551,0
2015-09-15,50,55,47.5,50,3235,0
2015-09-16,50,50,47.5,47.5,1410,0
2015-09-17,47.5,50,45,45,2532,0
2015-09-18,45,50,45,47.5,1735,0
2015-09-21,47.5,50,45,47.5,755,0
2015-09-22,47.5,47.5,45,47.5,555,0
2015-09-23,47.5,47.5,45,47.5,700,0
2015-09-24,47.5,47.5,40,45,2061,0
2015-09-25,45,47.5,42.5,47.5,2231,0
2015-09-28,47.5,50,42.5,42.5,2916,0
2015-09-29,42.5,47.5,40,40,466,0
2015-09-30,42.5,45,37.5,40,1194,0
2015-10-01,36,38.25,32.5,36.5,3628,0
2015-10-02,36,37,31.25,31.75,6452,0
2015-10-05,32,36.5,30.5,33.75,9201,0
2015-10-06,33.25,35.25,32.25,32.25,2676,0
2015-10-07,32,34.75,31.25,32.5,2148,0
2015-10-08,33.25,36.25,32,35,1180,0
2015-10-09,35,36.25,33,33.25,1944,0
2015-10-12,34,36.5,33.25,35,813,0
2015-10-13,36.25,53,36.25,45.5,33252,0
2015-10-14,43.75,45,40,42.5,6812,0
2015-10-15,41,43.75,36.25,41.5,7468,0
2015-10-16,43.75,43.75,34.25,37,6736,0
2015-10-19,32.25,36.25,32.25,35.5,2100,0
2015-10-20,33.5,35.25,32.385,35,1588,0
2015-10-21,35,35,31.25,34.5,1856,0
2015-10-22,32.75,34,32.25,33.5,2768,0
2015-10-23,32.25,33.25,28.75,30,7564,0
2015-10-26,28.75,29.75,25.75,26.75,6216,0
2015-10-27,27.5,27.5,22.25,23.75,7480,0
2015-10-28,23.75,27,23.25,25.5,4424,0
2015-10-29,26.5,26.5,25,25.75,2680,0
2015-10-30,24.75,26,24.25,25.25,1172,0
2015-11-02,25.75,25.75,24.5,25.25,3408,0
2015-11-03,25.25,29.5,25,26.25,9172,0
2015-11-04,26.75,28.75,25.25,27.25,5377,0
2015-11-05,28.5,28.5,25.25,25.5,1828,0
2015-11-06,26.5,28.5,24.25,24.25,12424,0
2015-11-09,24.25,26.75,23.5,23.75,3586,0
2015-11-10,23.5,23.75,20.5,21.25,8580,0
2015-11-11,20,21.25,18.75,20,4676,0
2015-11-12,19.5,20,18.25,19.5,7056,0
2015-11-13,19.25,19.5,18.75,19,1848,0
2015-11-16,19.5,19.5,17.5,18,3116,0
2015-11-17,18,18.75,17.25,18.5,1196,0
2015-11-18,19.5,19.5,17.25,17.75,2740,0
2015-11-19,17.25,17.75,15.75,16.5,2948,0
2015-11-20,19,24.5,18,20,36864,0
2015-11-23,18,19,18,18,9492,0
2015-11-24,19,21.75,19,20,11908,0
2015-11-25,21.25,21.25,20,20,4532,0
2015-11-27,20.25,23.5,20.25,22.5,2876,0
2015-11-30,22.5,24,21.75,22.5,3796,0
2015-12-01,23,23.5,21.75,22.5,4526,0
2015-12-02,23.75,24,22.5,22.5,5027,0
2015-12-03,23.5,23.75,22.5,23.25,2144,0
2015-12-04,23.75,23.75,22.5,22.75,1612,0
2015-12-07,23,23.75,20.25,20.25,2536,0
2015-12-08,20.25,22.5,20,22.5,2462,0
2015-12-09,22.5,22.5,21.25,21.75,2280,0
2015-12-10,20.5,21.5,18,19.25,3820,0
2015-12-11,19.25,20.5,19,19.75,1060,0
2015-12-14,19.75,20.5,19,19.5,1604,0
2015-12-15,18.75,19.75,18.75,19.25,1796,0
2015-12-16,19,20.5,19,19.5,596,0
2015-12-17,20,20.75,19.25,20,200,0
2015-12-18,20.5,20.5,17.5,17.75,644,0
2015-12-21,17.75,19.5,17.75,19.25,368,0
2015-12-22,19.5,19.75,18.25,19.5,1750,0
2015-12-23,20,20,19,20,1288,0
2015-12-24,19,19.75,17.75,18.5,3702,0
2015-12-28,18.425,21,17.75,20,1979,0
2015-12-29,20,21.25,18.715,20,1198,0
2015-12-30,20.25,23.938,19.75,21.375,7058,0
2015-12-31,22.5,23.25,21.75,22,2716,0
2016-01-04,22.975,23.5,22.25,22.252,3522,0
2016-01-05,21.762,21.762,18.552,20,2095,0
2016-01-06,19.512,19.752,17.752,17.852,1304,0
2016-01-07,19.725,19.725,17.75,17.75,1628,0
2016-01-08,18.5,20.75,18.5,20.5,3309,0
2016-01-11,19.5,20.5,19.312,20,250,0
2016-01-12,20,20,17.5,17.575,2905,0
2016-01-13,18.452,18.725,17.5,17.5,566,0
2016-01-14,17.5,17.5,16.5,17.125,1626,0
2016-01-15,17.75,17.75,16.752,17.5,275,0
2016-01-19,17.5,18,16.75,16.75,1124,0
2016-01-20,16.25,17,14.747,14.75,3722,0
2016-01-21,15.25,15.75,13.75,13.858,767,0
2016-01-22,12.528,14.875,12.528,13.025,2958,0
2016-01-25,13,16.068,13,15.25,978,0
2016-01-26,16.25,16.25,13.685,13.88,819,0
2016-01-27,14.75,15,14.022,14.25,393,0
2016-01-28,14.19,14.25,13.662,14.25,861,0
2016-01-29,14.25,14.25,13.5,14.035,627,0
2016-02-01,13.658,14.25,13.658,14.25,213,0
2016-02-02,13.75,14.25,13.75,13.755,448,0
2016-02-03,13.812,14,13.812,13.855,288,0
2016-02-04,14.55,14.94,14.25,14.87,685,0
2016-02-05,14,14.56,13.288,13.75,2624,0
2016-02-08,13,13.288,12.525,12.75,1542,0
2016-02-09,12.5,13.25,12.25,12.25,2296,0
2016-02-10,13,14.225,12.872,13.75,258,0
2016-02-11,14.05,14.05,13.25,13.25,874,0
2016-02-12,13.555,14.05,13.25,13.5,201,0
2016-02-16,13.25,13.753,11,12.5,1269,0
2016-02-17,13.425,13.75,12.25,12.275,1573,0
2016-02-18,12.5,12.502,10.018,11.2,5103,0
2016-02-19,12,12,10.25,10.5,786,0
2016-02-22,9.75,11.25,9.75,10.75,1059,0
2016-02-23,10.5,11.002,10.252,10.402,438,0
2016-02-24,10.025,11,10.013,10.752,93,0
2016-02-25,10.752,11,10.5,10.888,158,0
2016-02-26,10.502,10.65,10,10.25,428,0
2016-02-29,10.175,10.782,10.05,10.525,652,0
2016-03-01,10.782,11.2,10.525,10.525,535,0
2016-03-02,10.75,11.275,10.75,10.775,859,0
2016-03-03,11.25,12.425,11.25,12,1629,0
2016-03-04,12.455,14.075,11.75,13.75,1705,0
2016-03-07,15,16.7,14.44,16.382,4002,0
2016-03-08,17.75,19,17.56,18,880,0
2016-03-09,18.75,23.697,18.75,22,4487,0
2016-03-10,21.975,21.975,17.75,19.375,2705,0
2016-03-11,19,19,13.75,18.25,1822,0
2016-03-14,17.41,21.475,16.348,21,1809,0
2016-03-15,20.25,21.5,20.25,20.255,1424,0
2016-03-16,15,15.5,12.768,12.875,15247,0
2016-03-17,14.475,14.475,13.03,13.75,3122,0
2016-03-18,14.5,14.5,13.058,13.57,1063,0
2016-03-21,14.5,14.5,13.43,13.5,1636,0
2016-03-22,13.742,13.75,13.432,13.5,2288,0
2016-03-23,13.432,13.75,12.532,13.448,2281,0
2016-03-24,13.222,13.5,12.5,12.5,1021,0
2016-03-28,12.25,13.75,12.25,13.2,1269,0
2016-03-29,13.75,13.75,12.75,12.75,1115,0
2016-03-30,13.25,13.25,12.525,12.975,2049,0
2016-03-31,13.15,13.225,12.5,12.625,1828,0
2016-04-01,12.5,13.245,12.44,12.44,631,0
2016-04-04,12.5,13,11.848,11.875,2246,0
2016-04-05,12,12.495,11.75,12.248,866,0
2016-04-06,12.95,12.95,12.003,12.5,258,0
2016-04-07,12.5,13.25,12.402,13.25,3113,0
2016-04-08,13.5,14.5,13.5,14.247,17378,0
2016-04-11,14.5,15.43,14.26,15,13684,0
2016-04-12,15.125,15.125,14.5,14.5,3193,0
2016-04-13,15,15,14,14.5,4814,0
2016-04-14,14.75,14.75,14.25,14.253,1341,0
2016-04-15,14.675,14.74,12.25,12.5,8521,0
2016-04-18,13.25,13.25,11.5,12.635,3140,0
2016-04-19,12.5,13.225,12.5,13,927,0
2016-04-20,13.25,13.25,12,12.825,4300,0
2016-04-21,12.375,13.245,12.375,12.5,1099,0
2016-04-22,13.125,13.25,12,12,3269,0
2016-04-25,12.025,12.745,12.025,12.718,465,0
2016-04-26,12.375,14.495,12.275,13.5,10437,0
2016-04-27,14.175,14.395,12.505,13,4222,0
2016-04-28,12.5,13.745,12.5,13.38,1814,0
2016-04-29,13.745,13.745,12.25,12.25,5190,0
2016-05-02,12.25,13,12,12.375,1554,0
2016-05-03,13.062,13.5,12.375,12.5,1279,0
2016-05-04,13,13.25,12.205,13.25,661,0
2016-05-05,13.358,13.75,12.5,13,776,0
2016-05-06,13,13,12.492,13,772,0
2016-05-09,13,13,12.2,12.2,1755,0
2016-05-10,12.5,12.5,12,12.1,1078,0
2016-05-11,12,12.25,10.325,10.5,5185,0
2016-05-12,10.5,11.5,10.5,10.882,1816,0
2016-05-13,11,11,10.75,10.75,746,0
2016-05-16,10.425,10.745,10.25,10.25,1854,0
2016-05-17,9.75,9.997,8.255,8.495,9495,0
2016-05-18,8.5,8.7,8,8.5025,3052,0
2016-05-19,8.75,11.6,8.25,10.25,15956,0
2016-05-20,10.55,11.55,8.75,10.252,7651,0
2016-05-23,9.87,10.25,8.5,9.25,13601,0
2016-05-24,9.25,9.25,8.675,9,1285,0
2016-05-25,9.4,11,8.9025,10.5,4122,0
2016-05-26,11,11,10.25,10.5,2632,0
2016-05-27,10.825,11,10,11,3920,0
2016-05-31,10.675,11.745,9.75,11.622,3121,0
2016-06-01,11.5,11.995,11.255,11.75,1723,0
2016-06-02,11.722,11.722,10.088,10.875,1776,0
2016-06-03,10.875,10.995,10,10.052,2176,0
2016-06-06,10.582,11.25,10.03,10.378,2515,0
2016-06-07,10.25,11.25,10.25,10.83,1270,0
2016-06-08,11.25,11.5,10,10.75,3939,0
2016-06-09,11,11.225,10.5,10.5,312,0
2016-06-10,11.175,11.245,10.495,10.9,4101,0
2016-06-13,10.85,11,10.25,10.725,848,0
2016-06-14,10.775,10.995,10,10.2,1253,0
2016-06-15,10.182,10.5,9.525,9.825,3263,0
2016-06-16,10,10,8,8.75,6249,0
2016-06-17,8.75,9.725,8.665,9.225,7460,0
2016-06-20,9,9.125,8.625,8.75,8009,0
2016-06-21,8.575,8.75,8,8.745,7691,0
2016-06-22,8.745,9.992,8.5025,9.275,13919,0
2016-06-23,9.65,10.75,9.25,9.75,35396,0
2016-06-24,9.75,9.75,7.765,8.925,6603,0
2016-06-27,10.5,10.5,8.075,9.25,10475,0
2016-06-28,9.75,9.75,8.8,9.2,2168,0
2016-06-29,8.95,9.42,8.8525,9.125,6035,0
2016-06-30,9.4,9.4,7.8325,8,5998,0
2016-07-01,6.75,7.5,5.775,6.4075,28898,0
2016-07-05,6.5,6.515,5.5,5.75,29511,0
2016-07-06,5.7125,6.245,5.625,5.8,26396,0
2016-07-07,5.8,5.8725,5.25,5.7475,22620,0
2016-07-08,5.75,5.75,4.9875,5.03,52632,0
2016-07-11,5.125,5.125,4.5,4.755,48583,0
2016-07-12,4.6375,4.99,4.6375,4.7375,51023,0
2016-07-13,4.875,5.4175,4.7625,4.865,622995,0
2016-07-14,5.1625,5.225,4.5,4.55,130556,0
2016-07-15,4.625,4.81,4.325,4.385,81816,0
2016-07-18,4.6225,4.7175,4.2525,4.645,33933,0
2016-07-19,4.5025,4.75,4.3025,4.51,33050,0
2016-07-20,4.745,4.745,4.375,4.5625,20871,0
2016-07-21,4.6,5.1625,4.5,4.75,175812,0
2016-07-22,5.1625,6.1525,5,5.5,382651,0
2016-07-25,5.475,5.4975,4.51,4.74,141023,0
2016-07-26,4.875,4.875,4.505,4.5725,37646,0
2016-07-27,4.75,4.875,4.515,4.595,44961,0
2016-07-28,4.7475,4.8,4.505,4.7125,34834,0
2016-07-29,4.7125,4.7125,4.5,4.5975,58637,0
2016-08-01,5.225,5.225,4.625,4.65,53178,0
2016-08-02,4.75,4.75,4.54,4.5425,72331,0
2016-08-03,4.55,4.6875,4.475,4.625,40728,0
2016-08-04,4.625,4.825,4.5875,4.745,33672,0
2016-08-05,4.7825,5.625,4.7625,5.03,262005,0
2016-08-08,5.045,5.2,4.7625,4.87,52231,0
2016-08-09,4.75,4.9225,4.5,4.5,57785,0
2016-08-10,4.75,4.775,4.3,4.365,51549,0
2016-08-11,4.25,4.445,3.76,3.8775,80948,0
2016-08-12,4.07,4.0975,3.8025,3.995,37439,0
2016-08-15,4,4.15,3.8775,4.0975,38587,0
2016-08-16,4,4.49,4,4.175,113002,0
2016-08-17,4.35,4.35,3.8025,3.8875,73744,0
2016-08-18,3.875,4.125,3.8,3.9,51766,0
2016-08-19,4,4,3.7775,3.895,38788,0
2016-08-22,3.89,4.15,3.89,4.075,54113,0
2016-08-23,4.2475,4.2475,3.88,3.99,75201,0
2016-08-24,3.9975,4,3.75,3.7875,39920,0
2016-08-25,3.8,3.925,3.55,3.625,33541,0
2016-08-26,3.625,3.625,3.0375,3.27,118292,0
2016-08-29,3.3,3.4975,3.075,3.3275,58362,0
2016-08-30,3.175,3.4825,3.175,3.3525,17093,0
2016-08-31,3.425,4.25,3.325,3.6425,213059,0
2016-09-01,4.025,4.225,3.45,3.5,82057,0
2016-09-02,3.375,3.7,3.3,3.415,46953,0
2016-09-06,3.5,3.5375,3.125,3.37,34081,0
2016-09-07,3.5375,3.615,3.2375,3.2375,49276,0
2016-09-08,3.25,3.475,3.125,3.225,35771,0
2016-09-09,3.35,3.3675,3.125,3.24,14309,0
2016-09-12,3.1,3.3425,2.8775,3.0275,21124,0
2016-09-13,3.0275,3.2125,2.8875,2.925,25367,0
2016-09-14,2.9125,3.125,2.825,2.85,34615,0
2016-09-15,2.75,2.945,2.75,2.75,28544,0
2016-09-16,2.55,2.875,2.55,2.75,37295,0
2016-09-19,2.75,2.9725,2.6,2.895,10686,0
2016-09-20,2.895,3.15,2.75,2.875,39619,0
2016-09-21,2.925,3,2.625,2.7475,30708,0
2016-09-22,2.925,2.925,2.4975,2.5125,55164,0
2016-09-23,2.625,2.65,2.375,2.55,47996,0
2016-09-26,2.5,2.6175,2.3275,2.52,25344,0
2016-09-27,2.4375,2.5875,2.35,2.3775,56710,0
2016-09-28,2.5,2.6,2.3375,2.3375,60085,0
2016-09-29,2.3875,2.4,2.0625,2.065,49739,0
2016-09-30,2.05,2.08,1.825,2.0575,97619,0
2016-10-03,1.925,2.2875,1.9025,2.2125,55108,0
2016-10-04,2.25,2.25,2,2.0825,36453,0
2016-10-05,2,2.1875,1.9075,2.0625,76999,0
2016-10-06,2.125,2.125,1.875,2.05,66389,0
2016-10-07,2.0625,2.115,1.875,1.9975,38627,0
2016-10-10,1.79,2.45,1.79,2.2247,152419,0
2016-10-11,2.2,3.15,2.0636,2.7,794413,0
2016-10-12,2.85,3.87,2.85,3.1,6686934,0
2016-10-13,3.12,3.23,2.52,3.23,479561,0
2016-10-14,3.16,3.16,2.38,2.65,419161,0
2016-10-17,2.64,2.7,2.2,2.3,235422,0
2016-10-18,2.28,2.31,2,2.16,151317,0
2016-10-19,2.14,2.1889,2.02,2.1,51411,0
2016-10-20,2.09,2.1,1.9,2,91205,0
2016-10-21,1.99,1.99,1.52,1.8,137234,0
2016-10-24,1.78,1.86,1.68,1.86,45554,0
2016-10-25,1.85,2,1.75,1.81,63919,0
2016-10-26,1.95,1.95,1.7519,1.76,18332,0
2016-10-27,1.76,1.85,1.65,1.71,92717,0
2016-10-28,1.69,1.74,1.51,1.51,72111,0
2016-10-31,1.58,1.59,1.41,1.43,75396,0
2016-11-01,1.64,4.39,1.52,3.35,9174953,0
2016-11-02,3.01,3.23,2.7,3.15,818832,0
2016-11-03,3.08,3.1174,2.09,2.3,252596,0
2016-11-04,2.28,2.3,1.96,2.15,174943,0
2016-11-07,2.28,2.28,1.63,2.04,94219,0
2016-11-08,2.07,2.09,1.81,2,76754,0
2016-11-09,2,2.32,2,2.22,141717,0
2016-11-10,2.23,2.75,2.23,2.5,390722,0
2016-11-11,2.5,2.75,2.262,2.45,141789,0
2016-11-14,2.9,2.9281,2.34,2.52,178893,0
2016-11-15,2,2.45,1.52,2.35,154986,0
2016-11-16,2.25,2.4,2.23,2.4,56090,0
2016-11-17,2.35,2.6901,2,2.47,306287,0
2016-11-18,2.37,2.57,2.215,2.51,54737,0
2016-11-21,2.51,3.39,2.4211,2.66,664201,0
2016-11-22,2.82,3.24,2.52,3.16,665130,0
2016-11-23,3.63,3.9899,2.75,3.05,894558,0
2016-11-25,2.95,3.1,2.6641,3.05,111803,0
2016-11-28,2.99,3.0392,2.8052,2.9,61854,0
2016-11-29,2.84,2.9886,2.55,2.56,119835,0
2016-11-30,2.52,3.29,2.52,2.9,254506,0
2016-12-01,2.82,2.9,2.55,2.7,91238,0
2016-12-02,2.8,2.93,2.57,2.7,60673,0
2016-12-05,2.71,2.8,2.5561,2.77,43185,0
2016-12-06,2.76,3.29,2.6398,3.25,430343,0
2016-12-07,3.09,3.09,2.82,3.04,122558,0
2016-12-08,2.99,2.99,2.8,2.94,52797,0
2016-12-09,2.87,3.13,2.8438,3.09,52492,0
2016-12-12,3.05,3.5,2.911,3.11,182085,0
2016-12-13,3.1,3.31,2.81,2.88,90750,0
2016-12-14,2.97,3.0199,2.87,3.01,25342,0
2016-12-15,3.07,3.07,2.75,2.77,42476,0
2016-12-16,2.9,2.9,2.57,2.85,63355,0
2016-12-19,2.89,2.9,2.73,2.79,21360,0
2016-12-20,2.7,2.76,2.5,2.62,69888,0
2016-12-21,2.54,2.72,2.5,2.69,40095,0
2016-12-22,2.98,2.98,2.6,2.61,95280,0
2016-12-23,2.54,2.76,2.54,2.63,24109,0
2016-12-27,2.56,2.6478,2.5,2.51,20927,0
2016-12-28,2.63,2.63,2.31,2.4377,54898,0
2016-12-29,2.4,2.54,2.2701,2.31,47594,0
2016-12-30,2.34,2.5,2.25,2.5,26249,0
2017-01-03,2.52,2.52,2.29,2.36,30467,0
2017-01-04,2.43,2.548,2.34,2.44,90602,0
2017-01-05,2.52,2.5387,2.33,2.5,24877,0
2017-01-06,2.5,2.54,2.41,2.43,15412,0
2017-01-09,2.45,3.05,2.43,2.77,307550,0
2017-01-10,3.59,3.97,3.05,3.18,2974637,0
2017-01-11,3.0124,3.24,2.77,3.1,287986,0
2017-01-12,3.04,3.089,2.86,2.88,81473,0
2017-01-13,2.76,3.18,2.55,2.61,389882,0
2017-01-17,2.63,2.76,2.54,2.59,39319,0
2017-01-18,2.52,2.7,2.43,2.7,182078,0
2017-01-19,2.65,2.8502,2.5,2.78,191113,0
2017-01-20,2.7,2.82,2.52,2.63,191933,0
2017-01-23,2.57,2.8785,2.5132,2.64,115924,0
2017-01-24,2.56,2.74,2.55,2.7,27453,0
2017-01-25,2.56,2.7,2.45,2.52,115073,0
2017-01-26,2.55,2.55,2.37,2.44,68155,0
2017-01-27,2.4886,2.4899,2.31,2.3679,42878,0
2017-01-30,2.34,2.46,2.31,2.36,49220,0
2017-01-31,2.31,2.36,2.2,2.23,41560,0
2017-02-01,2.34,2.34,2.01,2.18,34774,0
2017-02-02,2.2,2.542,2.1,2.26,125452,0
2017-02-03,2.3757,2.3757,2.12,2.3,18877,0
2017-02-06,2.34,2.34,2.1,2.26,33781,0
2017-02-07,2.1982,2.5,2.12,2.25,86321,0
2017-02-08,2.202,2.3547,2.12,2.13,41041,0
2017-02-09,2.205,2.35,2.18,2.28,57688,0
2017-02-10,2.3267,2.34,2.2,2.28,15225,0
2017-02-13,2.3,2.36,2.15,2.26,154095,0
2017-02-14,2.31,2.79,2.28,2.67,342748,0
2017-02-15,2.53,2.55,2.37,2.37,40124,0
2017-02-16,2.49,2.5,2.2601,2.34,56978,0
2017-02-17,2.27,2.4,2.2,2.2899,44563,0
2017-02-21,2.27,2.27,2.12,2.13,65543,0
2017-02-22,2.1,2.2,1.98,2,62855,0
2017-02-23,2.001,2.15,1.87,2.14,63022,0
2017-02-24,2.2,2.2,1.88,1.97,51812,0
2017-02-27,1.96,2.3077,1.9201,2.08,136481,0
2017-02-28,2.08,2.5,2.011,2.4,252851,0
2017-03-01,2.4,2.83,2.35,2.56,385764,0
2017-03-02,2.56,2.63,2.4,2.4,91682,0
2017-03-03,2.35,2.5,2.3329,2.42,23261,0
2017-03-06,2.37,2.68,2.2752,2.5,84093,0
2017-03-07,2.55,2.56,2.22,2.32,163254,0
2017-03-08,2.24,2.3,1.95,1.97,334652,0
2017-03-09,1.35,1.36,1.2,1.23,1752797,0
2017-03-10,1.25,1.29,1.15,1.18,393548,0
2017-03-13,1.22,1.23,1.18,1.19,224653,0
2017-03-14,1.18,1.19,0.92,0.98,564560,0
2017-03-15,1.03,1.05,0.92,0.94,257694,0
2017-03-16,0.95,0.95,0.85,0.93,251912,0
2017-03-17,0.9498,1.09,0.9401,0.96,488967,0
2017-03-20,0.99,1.03,0.9,0.98,594902,0
2017-03-21,1.04,1.07,0.93,0.93,557945,0
2017-03-22,0.98,1.07,0.93,1.0599,2498774,0
2017-03-23,1.06,1.06,0.86,0.943,1858209,0
2017-03-24,0.9,0.95,0.87,0.9213,593709,0
2017-03-27,0.92,0.95,0.92,0.932,252907,0
2017-03-28,0.95,0.98,0.9314,0.97,450011,0
2017-03-29,0.9499,0.978,0.932,0.955,338082,0
2017-03-30,1,1.05,0.93,1.01,1752582,0
2017-03-31,1.03,1.03,0.94,0.99,1447136,0
2017-04-03,1,1.02,0.9116,0.96,547629,0
2017-04-04,0.96,0.98,0.88,0.89,681081,0
2017-04-05,0.92,0.9299,0.82,0.83,742096,0
2017-04-06,0.86,0.86,0.7618,0.7634,610766,0
2017-04-07,0.75,0.77,0.6502,0.7,781714,0
2017-04-10,0.7,0.7,0.665,0.676,286521,0
2017-04-11,0.7,0.7,0.65,0.66,245115,0
2017-04-12,0.66,0.74,0.6024,0.7195,468564,0
2017-04-13,0.72,0.72,0.6526,0.661,310598,0
2017-04-17,0.67,0.72,0.67,0.72,110570,0
2017-04-18,0.76,0.76,0.69,0.7,118706,0
2017-04-19,0.7,0.7,0.6725,0.6725,58593,0
2017-04-20,0.66,0.6974,0.64,0.65,181061,0
2017-04-21,0.6412,0.6709,0.631,0.6425,115611,0
2017-04-24,0.66,0.66,0.631,0.648,69280,0
2017-04-25,0.6327,0.6786,0.631,0.6645,97490,0
2017-04-26,0.6417,0.731,0.6409,0.6931,250446,0
2017-04-27,0.6945,0.7245,0.68,0.697,180346,0
2017-04-28,0.71,0.75,0.66,0.66,353473,0
2017-05-01,0.693,0.82,0.66,0.665,3061981,0
2017-05-02,0.6898,0.6981,0.6508,0.66,437982,0
2017-05-03,0.6528,0.73,0.61,0.673,1424886,0
2017-05-04,0.65,0.6771,0.63,0.651,295177,0
2017-05-05,0.66182,0.68,0.6321,0.64,151686,0
2017-05-08,0.64,0.69,0.63,0.6303,142427,0
2017-05-09,0.6302,0.6313,0.615,0.625,179075,0
2017-05-10,0.65,0.65,0.6155,0.63,118124,0
2017-05-11,0.65,0.65,0.6102,0.612,95953,0
2017-05-12,0.64,0.64,0.55,0.58,304597,0
2017-05-15,0.555,0.5802,0.54,0.5716,561366,0
2017-05-16,0.5705,0.57952,0.5402,0.55,86889,0
2017-05-17,0.57,0.6301,0.56,0.5899,558462,0
2017-05-18,0.5805,0.5808,0.5407,0.55,249812,0
2017-05-19,0.5698,0.5698,0.5415,0.555,77684,0
2017-05-22,0.5511,0.5699,0.55,0.5565,66307,0
2017-05-23,0.555,0.5699,0.5407,0.565,32553,0
2017-05-24,0.55,0.56,0.5401,0.56,71688,0
2017-05-25,0.54,0.5505,0.54,0.5401,47432,0
2017-05-26,0.56,0.56,0.525,0.528,36891,0
2017-05-30,0.65,0.65,0.5535,0.5555,964201,0
2017-05-31,0.537,0.5566,0.5102,0.5201,304761,0
2017-06-01,0.513,0.54,0.51,0.54,176990,0
2017-06-02,0.5115,0.53,0.51,0.51,105302,0
2017-06-05,0.5253,0.5299,0.502,0.51,130031,0
2017-06-06,0.504,0.52,0.5002,0.51,68048,0
2017-06-07,0.5272,0.5272,0.5,0.5195,98176,0
2017-06-08,0.53,0.5897,0.51,0.55,262675,0
2017-06-09,0.55,0.58,0.55,0.56,100388,0
2017-06-12,0.56,0.56,0.53,0.56,59301,0
2017-06-13,0.56,0.585,0.5399,0.56,159641,0
2017-06-14,0.56,0.56,0.53,0.55,71580,0
2017-06-15,0.54821,0.5899,0.531,0.5796,93312,0
2017-06-16,0.55,0.579,0.54,0.54,68888,0
2017-06-19,0.56,0.56,0.5312,0.5401,82706,0
2017-06-20,0.5389,0.5489,0.505,0.505,61393,0
2017-06-21,0.5318,0.53476,0.52,0.52,44299,0
2017-06-22,0.53,0.5308,0.505,0.505,31369,0
2017-06-23,0.52,0.52,0.506,0.5195,46263,0
2017-06-26,0.5,0.5332,0.5,0.53,41379,0
2017-06-27,0.538,0.539,0.5101,0.52,54330,0
2017-06-28,0.54,0.54,0.51,0.51,24091,0
2017-06-29,0.5355,0.55,0.5125,0.5287,108138,0
2017-06-30,0.5399,0.67,0.5399,0.67,2218168,0
2017-07-03,0.729,0.73,0.58,0.585,1351464,0
2017-07-05,0.5775,0.6471,0.5401,0.583,490301,0
2017-07-06,0.57,0.63,0.57,0.575,537641,0
2017-07-07,0.6,0.6,0.53,0.57,283212,0
2017-07-10,0.54,0.57,0.51,0.54,153390,0
2017-07-11,0.53,0.5599,0.5,0.5076,257742,0
2017-07-12,0.5105,0.5329,0.4725,0.4895,277335,0
2017-07-13,0.499,0.499,0.43,0.441,859491,0
2017-07-14,0.45,0.465,0.4498,0.4541,215095,0
2017-07-17,0.464,0.48,0.45,0.4601,109474,0
2017-07-18,0.48,0.4802,0.44,0.441,96539,0
2017-07-19,0.445,0.538,0.4401,0.48,1062566,0
2017-07-20,0.53,0.53,0.4603,0.47,205488,0
2017-07-21,0.46,0.485,0.46,0.47655,131104,0
2017-07-24,0.462,0.485,0.4501,0.48,145969,0
2017-07-25,0.465,0.4975,0.46,0.4702,215910,0
2017-07-26,0.4969,0.4999,0.462,0.49,233003,0
2017-07-27,0.49011,0.498,0.4518,0.47,97176,0
2017-07-28,0.478,0.478,0.46,0.464,32690,0
2017-07-31,0.464,0.48,0.451,0.455,58123,0
2017-08-01,0.46,0.4608,0.43,0.436,241910,0
2017-08-02,0.43,0.4869,0.41,0.477,301523,0
2017-08-03,0.44,0.4769,0.44,0.44,62237,0
2017-08-04,0.44,0.462,0.4301,0.4499,83781,0
2017-08-07,0.44,0.475,0.44,0.475,59407,0
2017-08-08,0.48,0.48,0.451805,0.47,37659,0
2017-08-09,0.48,0.488,0.45,0.45,145714,0
2017-08-10,0.44,0.45,0.4001,0.405,255619,0
2017-08-11,0.45,0.45,0.385,0.3999,149445,0
2017-08-14,0.4198,0.4198,0.38,0.4,74099,0
2017-08-15,0.4,0.4007,0.37,0.395,80443,0
2017-08-16,0.3712,0.39,0.3412,0.3751,175644,0
2017-08-17,0.37,0.4095,0.37,0.382695,189996,0
2017-08-18,0.4018,0.41,0.3732,0.3949,212331,0
2017-08-21,0.37,0.39,0.3451,0.36011,127571,0
2017-08-22,0.3601,0.3601,0.3001,0.3199,459697,0
2017-08-23,0.33,0.335,0.315,0.3211,79428,0
2017-08-24,0.3,0.32,0.3,0.31,125964,0
2017-08-25,0.359,0.359,0.3101,0.32,202258,0
2017-08-28,0.34,0.34,0.31,0.33,68796,0
2017-08-29,0.34,0.34,0.31,0.315,71656,0
2017-08-30,0.316,0.316,0.301,0.3015,107625,0
2017-08-31,0.315,0.3799,0.30111,0.3301,1251312,0
2017-09-01,0.323,0.34,0.3212,0.34,178673,0
2017-09-05,0.35,0.37,0.3119,0.32,290536,0
2017-09-06,0.33,0.336,0.3103,0.325,179195,0
2017-09-07,0.33,0.33,0.301,0.3164,134476,0
2017-09-08,0.32,0.32,0.31,0.3157,32873,0
2017-09-11,0.3157,0.3249,0.31,0.32,43784,0
2017-09-12,0.306,0.34,0.305,0.34,43959,0
2017-09-13,0.35,0.39,0.325,0.39,1037982,0
2017-09-14,0.395,0.47,0.35,0.37,1002598,0
2017-09-15,0.37,0.39,0.34,0.34,359534,0
2017-09-18,0.34,0.3793,0.331,0.3354,155631,0
2017-09-19,0.36,0.36,0.32,0.321,138147,0
2017-09-20,0.33,0.35,0.32021,0.3231,201009,0
2017-09-21,0.3402,0.3699,0.331,0.36,401915,0
2017-09-22,0.37,0.389,0.3401,0.36,353342,0
2017-09-25,0.343,0.36,0.343,0.344,113416,0
2017-09-26,0.3612,0.37,0.34,0.35,99246,0
2017-09-27,0.35,0.36,0.345,0.35,92055,0
2017-09-28,0.36,0.467,0.345,0.4499,1925523,0
2017-09-29,0.42,0.43,0.381,0.401,597548,0
2017-10-02,0.41,0.41,0.342,0.38,171762,0
2017-10-03,0.367,0.392,0.36,0.39,207577,0
2017-10-04,0.3721,0.39,0.362,0.365,249131,0
2017-10-05,0.36,0.3766,0.3351,0.351,268007,0
2017-10-06,0.378,0.44,0.351,0.4063,936075,0
2017-10-09,0.42,0.5763,0.41,0.5,5492885,0
2017-10-10,0.5095,0.5099,0.414,0.4205,942227,0
2017-10-11,0.429,0.49,0.42,0.4692,476308,0
2017-10-12,0.48,0.584,0.43,0.451,1546191,0
2017-10-13,0.451,0.4879,0.43,0.4317,295807,0
2017-10-16,0.47,0.47,0.4,0.412,364068,0
2017-10-17,0.4175,0.43,0.38,0.4049,182995,0
2017-10-18,0.38,0.41,0.3791,0.3804,263451,0
2017-10-19,0.381,0.3904,0.37,0.386,134494,0
2017-10-20,0.39,0.4396,0.39,0.39,369760,0
2017-10-23,0.39,0.3999,0.3651,0.3787,246541,0
2017-10-24,0.375,0.47,0.375,0.45,1247144,0
2017-10-25,0.4901,0.5025,0.4116,0.4289,1034283,0
2017-10-26,0.441,0.45,0.4,0.4086,324213,0
2017-10-27,0.47,0.47,0.4,0.4,227868,0
2017-10-30,0.408,0.4307,0.4,0.4199,83159,0
2017-10-31,0.4199,0.4199,0.39,0.41,125127,0
2017-11-01,0.41,0.4175,0.37,0.3998,193129,0
2017-11-02,0.39,0.4049,0.375,0.3877,60339,0
2017-11-03,0.4049,0.4049,0.375,0.3852,62866,0
2017-11-06,0.39,0.3999,0.38541,0.387,21398,0
2017-11-07,0.3979,0.42,0.3979,0.41,220688,0
2017-11-08,0.45,0.462,0.385,0.39,456111,0
2017-11-09,0.3996,0.3996,0.35,0.3695,220192,0
2017-11-10,0.38,0.3999,0.3678,0.395,137870,0
