Date,Open,High,Low,Close,Volume,OpenInt
2012-03-30,1215,1309.5,1215,1309.5,4,0
2012-04-02,1300.05,1300.05,1300.05,1300.05,1,0
2012-04-04,1039.5,1309.5,1039.5,1309.5,27,0
2012-04-10,1296,1302.75,1296,1302.75,48,0
2012-04-11,1302.75,1302.75,1302.75,1302.75,9,0
2012-04-12,1302.75,1309.5,1302.75,1302.75,39,0
2012-04-13,1302.75,1302.75,1302.75,1302.75,10,0
2012-04-16,1302.75,1302.75,1302.75,1302.75,3,0
2012-04-17,1302.75,1302.75,1302.75,1302.75,1,0
2012-04-18,1302.75,1302.75,1302.75,1302.75,1,0
2012-04-19,1302.75,1302.75,1302.75,1302.75,1,0
2012-04-23,1304.1,1309.5,1304.1,1309.5,1,0
2012-04-24,1304.1,1304.1,1304.1,1304.1,169,0
2012-04-26,1304.1,1304.1,1304.1,1304.1,1,0
2012-05-03,1312.2,1312.2,1306.8,1306.8,26,0
2012-05-04,1309.5,1309.5,1309.5,1309.5,1,0
2012-05-15,1305.45,1305.45,1305.45,1305.45,1,0
2012-05-17,1309.5,1309.5,1309.5,1309.5,372,0
2012-05-21,1309.5,1309.5,1309.5,1309.5,2,0
2012-05-22,1309.5,1316.25,1309.5,1316.25,3,0
2012-05-23,1309.5,1316.25,1309.5,1316.25,5,0
2012-05-24,1309.5,1316.25,1309.5,1316.25,2,0
2012-05-25,1309.5,1316.25,1309.5,1316.25,3,0
2012-05-29,1309.5,1316.25,1309.5,1316.25,3,0
2012-05-30,1309.5,1309.5,1309.5,1309.5,1,0
2012-06-11,1309.5,1309.5,1305.45,1309.5,186,0
2012-06-13,1310.85,1310.85,1309.5,1309.5,148,0
2012-06-28,1314.9,1314.9,1314.9,1314.9,1,0
2012-07-05,1305.45,1305.45,1305.45,1305.45,1,0
2012-07-09,1320.3,1320.3,1313.55,1313.55,1,0
2012-07-13,1309.5,1309.5,1309.5,1309.5,185,0
2012-07-16,1305.45,1305.45,1305.45,1305.45,1,0
2012-07-19,1309.5,1321.65,1309.5,1321.65,1,0
2012-08-07,1327.05,1327.05,1327.05,1327.05,1,0
2012-08-10,1327.05,1327.05,1327.05,1327.05,1,0
2012-08-16,1321.65,1321.65,1321.65,1321.65,9,0
2012-09-06,1328.4,1328.4,1323,1323,6,0
2012-09-18,1559.25,1559.25,1559.25,1559.25,6,0
2012-09-19,1552.5,1556.55,1348.65,1348.65,7,0
2012-09-25,1329.75,1346.76,1327.05,1346.76,377,0
2012-09-27,1329.75,1334.61,1329.75,1334.61,5,0
2012-09-28,1331.1,1343.52,1331.1,1343.52,4,0
2012-10-04,1333.8,1336.36,1333.8,1336.36,4,0
2012-10-10,1313.55,1313.55,1313.55,1313.55,1,0
2012-10-12,1335.15,1335.15,1335.15,1335.15,1,0
2012-11-06,1333.8,1333.8,1333.8,1333.8,185,0
2012-11-14,1344.6,1344.6,1335.15,1339.2,10,0
2012-11-20,1335.15,1335.15,1335.15,1335.15,1111,0
2012-11-28,1335.15,1335.15,1335.15,1335.15,4,0
2012-12-05,1335.15,1335.15,1335.15,1335.15,3,0
2012-12-10,1335.15,1335.15,1335.15,1335.15,7,0
2012-12-11,1339.2,1339.2,1336.5,1337.85,196,0
2012-12-12,1341.36,1350.94,1341.36,1350.94,3,0
2012-12-21,1350,1350,1350,1350,1,0
2012-12-31,1337.85,1337.85,1337.85,1337.85,7,0
2013-01-10,1340.55,1340.55,1340.55,1340.55,1,0
2013-01-28,1341.9,1341.9,1341.9,1341.9,1,0
2013-02-04,1355.4,1355.4,1355.4,1355.4,741,0
2013-02-05,1348.65,1350,1348.65,1350,444,0
2013-02-06,1344.6,1351.35,1344.6,1347.3,76,0
2013-02-13,1347.3,1347.3,1347.3,1347.3,186,0
2013-02-25,1348.65,1348.65,1348.65,1348.65,160,0
2013-03-04,1351.35,1351.35,1351.35,1351.35,148,0
2013-03-06,1355.4,1359.45,1351.35,1351.35,2,0
2013-03-08,1350,1350,1350,1350,7,0
2013-04-04,1351.35,1351.35,1351.35,1351.35,1,0
2013-04-10,1363.5,1363.5,1358.1,1358.1,5,0
2013-04-11,1356.75,1356.75,1354.05,1354.05,11,0
2013-04-16,1354.05,1362.15,1354.05,1354.05,19,0
2013-04-17,1354.05,1354.05,1354.05,1354.05,59,0
2013-04-19,1356.21,1356.21,1354.05,1354.05,55,0
2013-04-29,1354.05,1354.05,1354.05,1354.05,1,0
2013-05-03,1354.05,1355.4,1354.05,1354.05,13,0
2013-05-07,1356.75,1356.75,1356.75,1356.75,1,0
2013-05-08,1358.1,1362.15,1358.1,1362.15,1793,0
2013-05-09,1362.15,1362.15,1362.15,1362.15,15,0
2013-05-10,1358.1,1362.15,1358.1,1362.15,1596,0
2013-05-14,1359.45,1362.15,1358.1,1359.45,779,0
2013-05-15,1359.45,1359.45,1359.45,1359.45,914,0
2013-05-16,1359.45,1359.45,1359.45,1359.45,34,0
2013-05-17,1363.5,1363.5,1363.5,1363.5,22,0
2013-05-20,1359.45,1359.45,1359.45,1359.45,1333,0
2013-05-23,1351.35,1360.8,1351.35,1360.8,276,0
2013-05-24,1358.1,1360.8,1358.1,1359.45,641,0
2013-05-28,1360.8,1363.5,1358.1,1360.8,2370,0
2013-05-29,1358.1,1360.8,1358.1,1359.45,616,0
2013-05-30,1367.55,1367.55,1358.1,1358.1,497,0
2013-05-31,1362.15,1362.15,1352.7,1352.7,529,0
2013-06-03,1360.8,1360.8,1352.7,1352.7,11,0
2013-06-04,1366.2,1366.2,1359.45,1360.8,10,0
2013-06-05,1362.01,1362.01,1351.35,1359.45,438,0
2013-06-06,1360.8,1360.8,1359.45,1359.45,226,0
2013-06-07,1344.6,1359.45,1343.25,1359.45,69,0
2013-06-10,1358.1,1360.8,1347.3,1360.8,336,0
2013-06-11,1360.8,1360.8,1360.8,1360.8,301,0
2013-06-12,1368.9,1368.9,1356.07,1359.58,6448,0
2013-06-13,1362.15,1362.15,1355.4,1360.8,757,0
2013-06-14,1345.95,1368.9,1345.95,1368.9,1636,0
2013-06-17,1368.9,1368.9,1358.1,1362.15,1613,0
2013-06-18,1367.55,1367.55,1360.8,1366.2,1971,0
2013-06-19,1366.2,1368.9,1362.15,1363.5,1586,0
2013-06-20,1366.2,1366.2,1356.75,1358.1,344,0
2013-06-21,1364.85,1381.05,1347.3,1347.3,384,0
2013-06-24,1351.35,1422.9,1350,1393.2,1027,0
2013-06-26,1404,1417.5,1345.95,1350,153,0
2013-06-27,1345.95,1348.65,1300.05,1321.65,155,0
2013-06-28,1285.2,1406.7,1285.2,1370.25,568,0
2013-07-01,1370.25,1382.4,1332.45,1356.75,249,0
2013-07-02,1323,1350,1316.25,1343.25,366,0
2013-07-03,1344.6,1402.65,1344.6,1372.95,657,0
2013-07-05,1378.35,1395.9,1350,1358.1,185,0
2013-07-08,1363.5,1364.85,1343.25,1356.75,151,0
2013-07-09,1350,1356.75,1329.75,1345.95,133,0
2013-07-10,1329.88,1348.51,1329.75,1345.95,93,0
2013-07-11,1329.75,1348.65,1324.35,1343.25,209,0
2013-07-12,1331.1,1350,1329.75,1350,83,0
2013-07-15,1329.75,1356.75,1329.75,1340.55,86,0
2013-07-16,1332.45,1336.5,1329.75,1333.8,183,0
2013-07-17,1331.1,1335.42,1298.7,1321.65,116,0
2013-07-18,1323,1336.5,1321.65,1336.5,120,0
2013-07-19,1331.1,1331.1,1298.7,1328.4,96,0
2013-07-22,1324.35,1335.15,1301.4,1335.15,242,0
2013-07-23,1331.1,1335.15,1305.45,1312.2,68,0
2013-07-24,1309.5,1321.65,1306.8,1321.65,112,0
2013-07-25,1300.05,1331.1,1277.1,1331.1,300,0
2013-07-26,1316.25,1340.55,1308.15,1331.1,155,0
2013-07-29,1335.15,1335.15,1309.5,1324.35,204,0
2013-07-30,1333.8,1334.74,1316.25,1316.25,253,0
2013-07-31,1309.5,1319.08,1309.5,1317.6,42,0
2013-08-01,1323,1329.75,1317.6,1317.6,99,0
2013-08-02,1321.65,1323,1317.6,1317.6,33,0
2013-08-05,1318.95,1329.75,1309.5,1309.5,212,0
2013-08-06,1305.45,1317.46,1302.75,1302.75,107,0
2013-08-07,1296,1309.5,1289.25,1289.25,45,0
2013-08-08,1302.75,1306.8,1296,1296,16,0
2013-08-09,1302.75,1302.75,1296,1296,244,0
2013-08-12,1309.5,1328.4,1302.75,1316.25,506,0
2013-08-13,1328.4,1328.4,1302.75,1309.5,280,0
2013-08-14,1291.95,1297.21,1125.63,1277.1,360,0
2013-08-15,1310.85,1310.85,1282.5,1309.5,618,0
2013-08-16,1320.3,1397.25,1320.3,1375.11,1694,0
2013-08-19,1397.25,1397.25,1332.45,1332.45,202,0
2013-08-20,1341.9,1370.25,1339.2,1356.75,857,0
2013-08-21,1362.15,1368.9,1342.03,1347.3,88,0
2013-08-22,1345.95,1368.9,1344.6,1363.5,176,0
2013-08-23,1363.5,1363.5,1343.25,1348.65,126,0
2013-08-26,1352.7,1368.9,1336.5,1351.35,193,0
2013-08-27,1350,1366.2,1298.7,1323,165,0
2013-08-28,1331.1,1348.65,1305.45,1308.15,76,0
2013-08-29,1318.95,1348.65,1318.95,1348.65,56,0
2013-08-30,1348.65,1351.35,1323,1348.65,59,0
2013-09-03,1350,1367.55,1306.8,1321.65,82,0
2013-09-04,1318.95,1332.45,1309.5,1323,85,0
2013-09-05,1325.7,1368.9,1317.6,1368.9,61,0
2013-09-06,1366.2,1366.2,1323,1350,2885,0
2013-09-09,1352.7,1368.9,1343.25,1367.55,176,0
2013-09-10,1364.85,1368.9,1324.35,1359.45,157,0
2013-09-11,1350,1363.5,1344.6,1363.5,105,0
2013-09-12,1359.45,1363.5,1321.65,1321.65,127,0
2013-09-13,1327.05,1368.9,1327.05,1352.7,168,0
2013-09-16,1350,1367.55,1324.35,1324.35,219,0
2013-09-17,1327.05,1362.15,1323,1362.15,187,0
2013-09-18,1368.9,1368.9,1317.6,1368.9,789,0
2013-09-19,1368.9,1368.9,1329.75,1343.25,76,0
2013-09-20,1350,1377,1297.35,1297.35,1298,0
2013-09-23,1350,1366.2,1331.1,1362.15,636,0
2013-09-24,1363.5,1363.5,1335.15,1350,13,0
2013-09-25,1348.65,1348.65,1333.8,1333.8,49,0
2013-09-26,1329.75,1348.65,1297.35,1337.85,49,0
2013-09-27,1336.5,1336.5,1310.85,1328.4,59,0
2013-09-30,1314.9,1339.2,1283.85,1283.85,475,0
2013-10-01,1286.55,1340.55,1286.55,1310.85,44,0
2013-10-02,1316.25,1316.25,1273.05,1275.75,180,0
2013-10-03,1264.95,1294.65,1263.6,1283.85,63,0
2013-10-04,1279.8,1279.8,1255.5,1269,325,0
2013-10-07,1269,1273.05,1250.1,1271.7,358,0
2013-10-08,1271.7,1271.7,1183.95,1255.5,173,0
2013-10-09,1246.05,1246.05,1189.35,1240.65,99,0
2013-10-10,1209.6,1282.5,1206.9,1270.35,192,0
2013-10-11,1274.4,1313.55,1217.7,1313.55,345,0
2013-10-14,1308.15,1308.15,1255.5,1267.65,183,0
2013-10-15,1277.1,1282.5,1262.25,1262.25,41,0
2013-10-16,1281.15,1281.15,1263.6,1277.1,202,0
2013-10-17,1224.45,1224.45,1115.1,1186.65,1849,0
2013-10-18,1182.6,1182.6,1115.1,1142.1,103,0
2013-10-21,1125.9,1125.9,1093.5,1107,386,0
2013-10-22,1111.05,1113.75,1092.15,1097.55,394,0
2013-10-23,1094.85,1094.85,1059.75,1073.25,544,0
2013-10-24,1077.3,1093.5,1067.85,1086.75,393,0
2013-10-25,1085.4,1085.4,1046.25,1051.65,213,0
2013-10-28,1053,1066.5,946.35,984.15,404,0
2013-10-29,976.05,985.5,958.5,981.45,336,0
2013-10-30,973.35,984.15,926.1,950.4,436,0
2013-10-31,1001.7,1001.7,950.4,961.2,161,0
2013-11-01,982.8,992.25,949.05,958.5,105,0
2013-11-04,965.25,966.6,953.1,965.25,125,0
2013-11-05,954.45,969.3,930.15,951.75,147,0
2013-11-06,954.45,999,945,992.25,239,0
2013-11-07,1000.35,1081.35,1000.35,1020.6,294,0
2013-11-08,1028.7,1062.31,992.25,1023.3,153,0
2013-11-11,1032.75,1073.25,1032.75,1040.85,233,0
2013-11-12,1051.65,1051.65,996.3,1000.35,130,0
2013-11-13,1008.45,1039.5,965.25,986.85,85,0
2013-11-14,891,1004.4,891,976.05,3070,0
2013-11-15,961.2,1003.05,946.35,961.2,444,0
2013-11-18,961.2,1008.45,961.2,978.75,807,0
2013-11-19,992.25,1005.75,980.1,993.6,152,0
2013-11-20,993.6,1017.9,985.5,999,769,0
2013-11-21,1007.1,1167.75,985.5,1081.35,911,0
2013-11-22,1147.5,1152.9,1078.65,1124.55,1066,0
2013-11-25,1147.5,1343.25,1147.5,1201.5,1693,0
2013-11-26,1247.4,1248.75,1189.35,1215,444,0
2013-11-27,1209.6,1217.7,1147.5,1175.85,917,0
2013-11-29,1182.6,1215,1154.25,1166.4,226,0
2013-12-02,1175.85,1212.3,1120.51,1134,292,0
2013-12-03,1143.45,1147.5,1115.1,1121.85,216,0
2013-12-04,1161,1177.2,1139.4,1148.85,887,0
2013-12-05,1152.9,1161,1131.3,1140.75,149,0
2013-12-06,1135.35,1143.45,1115.1,1139.4,80,0
2013-12-09,1143.45,1161,1129.95,1134,245,0
2013-12-10,1112.4,1139.4,1112.4,1120.5,209,0
2013-12-11,1120.5,1121.85,1107.27,1121.85,70,0
2013-12-12,1112.4,1119.15,1067.85,1109.7,800,0
2013-12-13,1100.25,1117.8,1074.6,1084.05,393,0
2013-12-16,1088.1,1093.5,1053,1074.6,241,0
2013-12-17,1065.15,1071.9,1053,1070.55,139,0
2013-12-18,1080,1093.5,1050.3,1059.75,130,0
2013-12-19,1051.65,1075.95,1051.65,1063.8,64,0
2013-12-20,1063.81,1097.55,1063.81,1088.1,289,0
2013-12-23,1071.9,1111.05,1061.23,1111.05,107,0
2013-12-24,1111.05,1134,1073.25,1073.25,100,0
2013-12-26,1085.4,1090.8,1063.8,1090.8,191,0
2013-12-27,1078.65,1123.2,1069.2,1123.2,151,0
2013-12-30,1093.5,1179.9,1081.35,1127.25,679,0
2013-12-31,1121.85,1208.25,1121.85,1205.55,123,0
2014-01-02,1171.8,1199.2,1171.8,1185.31,8,0
2014-01-03,1189.35,1215,1164.27,1208.25,202,0
2014-01-06,1228.5,1240.65,1209.6,1221.75,205,0
2014-01-07,1242,1247.4,1228.5,1228.5,134,0
2014-01-08,1225.8,1232.55,1216.35,1216.35,127,0
2014-01-09,1215,1228.5,1215,1228.5,28,0
2014-01-10,1224.45,1244.7,1224.45,1225.8,99,0
2014-01-13,1221.75,1228.5,1221.75,1221.75,22,0
2014-01-14,1221.75,1258.67,1219.05,1243.35,75,0
2014-01-15,1242,1242,1239.3,1240.65,10,0
2014-01-16,1254.15,1254.15,1236.6,1236.6,15,0
2014-01-17,1231.2,1252.8,1231.2,1252.8,16,0
2014-01-21,1244.7,1252.8,1235.25,1237.95,180,0
2014-01-22,1229.85,1242,1229.85,1240.65,50,0
2014-01-23,1239.3,1239.3,1228.5,1233.9,19,0
2014-01-24,1221.75,1221.75,1166.4,1171.8,90,0
2014-01-27,1159.65,1159.65,1125.9,1140.75,201,0
2014-01-28,1135.35,1147.5,1132.65,1147.5,39,0
2014-01-29,1142.1,1147.5,1124.55,1147.5,48,0
2014-01-30,1147.5,1147.5,1117.8,1120.5,75,0
2014-01-31,1109.7,1146.15,1109.7,1146.15,136,0
2014-02-03,1146.15,1146.15,1125.9,1127.25,35,0
2014-02-04,1116.45,1148.85,1109.7,1127.25,105,0
2014-02-05,1115.23,1119.82,1073.92,1080,135,0
2014-02-06,1169.1,1169.1,1047.6,1053,214,0
2014-02-07,1065.15,1120.5,1065.15,1119.15,84,0
2014-02-10,1162.35,1177.2,1116.45,1129.95,78,0
2014-02-11,1171.8,1181.25,1171.8,1181.25,117,0
2014-02-12,1111.05,1216.35,1107,1208.25,232,0
2014-02-13,1200.15,1213.51,1178.55,1198.8,262,0
2014-02-14,1212.3,1212.3,1186.66,1205.55,127,0
2014-02-18,1186.65,1201.5,1173.15,1182.6,115,0
2014-02-19,1188,1208.25,1181.25,1192.05,268,0
2014-02-20,1190.7,1236.6,1190.7,1235.25,41,0
2014-02-21,1215.73,1240.65,1215.73,1240.65,57,0
2014-02-24,1233.9,1242,1229.85,1242,94,0
2014-02-25,1242,1289.25,1239.3,1286.55,197,0
2014-02-26,1269,1282.5,1269,1275.75,123,0
2014-02-27,1275.75,1275.75,1268.81,1270.35,92,0
2014-02-28,1270.35,1278.45,1262.25,1275.75,110,0
2014-03-03,1278.45,1282.5,1264.96,1266.3,44,0
2014-03-04,1271.7,1301.4,1266.3,1282.5,155,0
2014-03-05,1282.5,1312.2,1282.5,1302.75,104,0
2014-03-06,1296,1296,1289.25,1294.65,28,0
2014-03-07,1294.65,1309.5,1289.25,1302.75,67,0
2014-03-10,1301.4,1302.75,1273.05,1273.05,31,0
2014-03-11,1273.05,1313.55,1273.05,1278.45,23,0
2014-03-12,1277.11,1313.55,1277.11,1283.85,32,0
2014-03-13,1294.65,1299.91,1283.85,1285.2,24,0
2014-03-14,1291.95,1347.3,1283.85,1347.3,117,0
2014-03-17,1350,1350,1310.85,1341.9,113,0
2014-03-18,1324.35,1346.22,1324.35,1339.2,40,0
2014-03-19,1329.75,1332.45,1260.9,1308.15,205,0
2014-03-20,1281.15,1306.8,1269,1282.5,57,0
2014-03-21,1285.2,1340.55,1283.85,1340.55,111,0
2014-03-24,1314.9,1318.95,1256.85,1289.25,55,0
2014-03-25,1296,1296,1256.85,1258.2,54,0
2014-03-26,1255.5,1282.5,1255.5,1274.4,108,0
2014-03-27,1267.65,1270.39,1255.5,1256.85,77,0
2014-03-28,1256.85,1260.9,1255.5,1260.9,55,0
2014-03-31,1260.9,1275.75,1255.5,1266.3,194,0
2014-04-01,1269,1269,1255.5,1267.65,438,0
2014-04-02,1267.65,1267.65,1258.2,1259.55,143,0
2014-04-03,1259.55,1260.9,1235.25,1247.4,192,0
2014-04-04,1290.6,1298.7,1243.35,1259.55,428,0
2014-04-07,1242.01,1269.67,1242,1244.7,255,0
2014-04-08,1244.7,1255.49,1241.86,1242,33,0
2014-04-09,1236.6,1254.15,1235.25,1242,838,0
2014-04-10,1260.9,1309.36,1248.75,1285.2,518,0
2014-04-11,1289.25,1301.4,1283.85,1296,63,0
2014-04-14,1296,1313.55,1256.85,1297.35,53,0
2014-04-15,1304.1,1306.8,1256.86,1273.05,35,0
2014-04-16,1273.05,1296,1266.3,1281.15,74,0
2014-04-17,1310.58,1310.58,1236.6,1236.6,90,0
2014-04-21,1223.1,1314.9,1223.1,1310.85,118,0
2014-04-22,1314.9,1314.9,1258.2,1310.85,17,0
2014-04-23,1287.9,1324.35,1255.5,1323,180,0
2014-04-24,1310.85,1310.85,1283.85,1308.15,9,0
2014-04-25,1285.2,1324.35,1282.5,1301.4,105,0
2014-04-28,1301.4,1301.4,1235.25,1236.6,136,0
2014-04-29,1239.3,1244.7,1217.7,1225.8,73,0
2014-04-30,1198.8,1328.4,1163.7,1260.9,130,0
2014-05-01,1255.5,1255.5,1182.6,1205.55,75,0
2014-05-02,1215,1246.05,1208.25,1246.05,4,0
2014-05-05,1227.15,1239.3,1177.2,1206.9,63,0
2014-05-06,1196.26,1204.2,1188,1190.81,78,0
2014-05-07,1204.2,1204.2,1188,1188.01,109,0
2014-05-08,1201.5,1213.65,1181.25,1208.25,606,0
2014-05-09,1206.89,1206.89,1183.95,1183.95,7,0
2014-05-12,1183.95,1183.95,1107,1151.55,77,0
2014-05-13,1148.85,1190.36,1147.5,1165.05,68,0
2014-05-14,1148.85,1166.4,1147.5,1166.4,152,0
2014-05-15,1157.35,1158.84,1122.39,1142.1,360,0
2014-05-16,1127.25,1144.8,1115.1,1131.3,179,0
2014-05-19,1134,1134,1107,1116.45,84,0
2014-05-20,1114.29,1114.29,1081.35,1089.45,112,0
2014-05-21,1090.8,1100.25,1053,1100.25,107,0
2014-05-22,1107,1134,1066.5,1107,89,0
2014-05-23,1080,1131.3,1054.35,1097.55,179,0
2014-05-27,1090.12,1132.65,1090.12,1132.65,67,0
2014-05-28,1081.36,1121.85,1081.36,1121.85,6,0
2014-05-29,1108.35,1128.6,1107,1113.75,206,0
2014-05-30,1128.6,1128.6,1107,1117.8,138,0
2014-06-02,1127.25,1127.25,1082.7,1120.5,50,0
2014-06-03,1098.9,1128.6,1081.35,1085.4,35,0
2014-06-04,1081.35,1088.1,1080,1085.4,113,0
2014-06-05,1084.05,1101.6,1078.65,1101.6,187,0
2014-06-06,1097.55,1102.95,1071.9,1097.55,238,0
2014-06-09,1088.1,1093.5,1032.75,1086.75,151,0
2014-06-10,1074.6,1104.3,1067.85,1104.3,141,0
2014-06-11,1092.15,1098.9,1063.8,1094.85,303,0
2014-06-12,1066.5,1093.5,1066.5,1073.25,149,0
2014-06-13,1075.95,1093.5,1075.95,1082.7,45,0
2014-06-16,1093.5,1181.25,1093.5,1104.3,42,0
2014-06-17,1113.75,1171.8,1113.75,1125.9,38,0
2014-06-18,1158.3,1161,1125.9,1147.5,44,0
2014-06-19,1128.6,1163.7,1128.6,1129.95,13,0
2014-06-20,1185.3,1185.3,1125.9,1177.2,162,0
2014-06-23,1135.35,1183.95,1134,1138.05,190,0
2014-06-24,1127.25,1166.4,1113.75,1113.75,31,0
2014-06-25,1167.75,1174.5,1115.1,1159.65,53,0
2014-06-26,1186.65,1186.65,1134,1159.65,155,0
2014-06-27,1140.75,1159.65,1140.75,1159.65,31,0
2014-06-30,1163.7,1163.7,1128.6,1142.1,45,0
2014-07-01,1125.9,1170.45,1097.55,1116.45,138,0
2014-07-02,1109.7,1135.35,1109.7,1132.65,31,0
2014-07-03,1119.15,1146.15,1096.2,1146.15,40,0
2014-07-07,1120.5,1147.5,1120.5,1136.7,133,0
2014-07-08,1134,1143.45,1109.7,1143.45,29,0
2014-07-09,1121.85,1134,1096.2,1116.45,46,0
2014-07-10,1097.55,1124.55,1096.2,1116.45,58,0
2014-07-11,1096.2,1119.15,1096.2,1111.05,33,0
2014-07-14,1109.7,1111.72,1073.25,1100.25,97,0
2014-07-15,1093.5,1104.3,1093.5,1104.3,21,0
2014-07-16,1140.75,1140.75,1096.2,1139.4,32,0
2014-07-17,1113.75,1131.3,1096.2,1108.35,362,0
2014-07-18,1124.55,1134,1100.25,1127.25,55,0
2014-07-21,1127.25,1185.3,1113.75,1144.8,184,0
2014-07-22,1124.68,1142.1,1124.56,1128.6,79,0
2014-07-23,1132.65,1155.6,1104.16,1155.6,657,0
2014-07-24,1152.9,1168.42,1120.5,1125.9,150,0
2014-07-25,1159.64,1159.64,1129.95,1144.8,20,0
2014-07-28,1158.3,1161,1148.86,1154.25,18,0
2014-07-29,1154.25,1194.75,1148.85,1189.35,70,0
2014-07-30,1189.35,1189.35,1181.25,1181.25,39,0
2014-07-31,1181.25,1190.7,1162.35,1181.25,297,0
2014-08-01,1215,1215,1161.01,1167.76,48,0
2014-08-04,1169.1,1209.6,1166.4,1181.25,132,0
2014-08-05,1177.2,1178.31,1116.46,1159.64,229,0
2014-08-06,1154.25,1174.5,1148.85,1148.85,658,0
2014-08-07,1167.75,1208.25,1121.85,1138.05,130,0
2014-08-08,1165.05,1165.05,1144.79,1151.55,37,0
2014-08-11,1151.55,1151.55,1121.85,1125.9,121,0
2014-08-12,1125.9,1140.75,1125.9,1136.7,316,0
2014-08-13,1135.35,1158.3,1135.35,1158.3,32,0
2014-08-14,1167.75,1167.75,1142.11,1154.25,43,0
2014-08-15,1154.25,1183.95,1140.75,1167.75,172,0
2014-08-18,1178.55,1178.55,1147.5,1167.75,162,0
2014-08-19,1167.75,1167.75,1152.9,1152.9,77,0
2014-08-20,1140.75,1193.4,1139.4,1189.67,676,0
2014-08-21,1186.62,1189.34,1167.75,1185.3,55,0
2014-08-22,1178.55,1197.45,1142.1,1155.6,58,0
2014-08-25,1156.95,1161,1156.95,1161,56,0
2014-08-26,1159.65,1161,1150.2,1150.2,8,0
2014-08-27,1161,1161,1161,1161,1,0
2014-08-28,1161,1235.25,1160.99,1213.65,279,0
2014-08-29,1216.35,1223.1,1207.57,1219.05,41,0
2014-09-02,1216.36,1232.55,1216.36,1232.55,67,0
2014-09-03,1233.9,1233.9,1219.05,1223.1,41,0
2014-09-04,1223.1,1223.1,1216.35,1216.35,28,0
2014-09-05,1219.06,1232.55,1219.06,1231.33,12,0
2014-09-08,1227.15,1227.15,1185.3,1188,69,0
2014-09-09,1196.1,1216.35,1154.25,1158.3,135,0
2014-09-10,1206.9,1206.9,1115.1,1204.2,86,0
2014-09-11,1139.4,1204.2,1139.4,1148.85,26,0
2014-09-12,1148.85,1161,1140.75,1150.2,116,0
2014-09-15,1148.85,1189.35,1111.05,1111.05,61,0
2014-09-16,1109.7,1132.65,1093.5,1100.25,192,0
2014-09-17,1123.2,1124.55,1077.3,1116.45,151,0
2014-09-18,1089.45,1120.5,1088.1,1109.7,22,0
2014-09-19,1115.1,1170.45,1086.75,1161,217,0
2014-09-22,1161,1174.5,1123.2,1129.95,108,0
2014-09-23,1142.1,1156.95,1096.2,1111.97,93,0
2014-09-24,1102.95,1124.55,1096.2,1119.15,36,0
2014-09-25,1105.65,1121.85,1097.55,1108.35,52,0
2014-09-26,1089.45,1120.5,1089.45,1104.3,29,0
2014-09-29,1089.45,1134,1089.45,1109.7,16,0
2014-09-30,1093.5,1127.25,1090.8,1121.85,130,0
2014-10-01,1096.2,1120.5,1090.8,1115.1,104,0
2014-10-02,1116.45,1116.45,1053,1067.85,249,0
2014-10-03,1080,1086.75,1054.35,1080,119,0
2014-10-06,1081.35,1093.5,1081.35,1082.7,19,0
2014-10-07,1093.5,1093.5,1081.35,1082.7,17,0
2014-10-08,1081.35,1081.35,1026,1027.35,104,0
2014-10-09,1038.15,1059.74,1035.45,1053,104,0
2014-10-10,1043.55,1043.55,958.63,959.85,87,0
2014-10-13,959.85,978.75,957.15,969.3,21,0
2014-10-14,957.15,969.3,957.15,966.6,49,0
2014-10-15,966.61,983.74,957.15,958.5,57,0
2014-10-16,945,945,897.75,904.5,62,0
2014-10-17,908.55,949.05,904.5,949.05,21,0
2014-10-20,928.8,980.77,918,945,30,0
2014-10-21,951.75,958.5,931.51,932.85,16,0
2014-10-22,935.55,957.15,934.2,935.55,16,0
2014-10-23,955.8,955.8,938.25,938.25,5,0
2014-10-24,940.95,945,912.6,912.6,68,0
2014-10-27,905.85,913.95,903.15,904.5,58,0
2014-10-28,928.8,931.5,899.1,905.85,72,0
2014-10-29,904.5,945,901.8,909.9,48,0
2014-10-30,907.2,911.25,904.5,909.9,39,0
2014-10-31,911.25,945,905.85,909.9,34,0
2014-11-03,926.1,926.1,837,904.5,74,0
2014-11-04,904.5,905.85,818.1,843.75,161,0
2014-11-05,830.25,909.9,818.1,819.45,112,0
2014-11-06,812.7,835.65,810,835.65,21,0
2014-11-07,783,783,583.2,664.33,564,0
2014-11-10,665.55,665.55,561.61,583.2,476,0
2014-11-11,627.75,665.55,495.46,553.5,1384,0
2014-11-12,549.45,549.45,523.8,542.7,249,0
2014-11-13,541.35,567,514.35,540,1907,0
2014-11-14,546.75,562.8,534.6,540,609,0
2014-11-17,556.2,584.55,546.75,548.1,453,0
2014-11-18,552.15,553.5,546.75,551.88,253,0
2014-11-19,552.15,562.6,528.71,530.71,94,0
2014-11-20,540,550.8,531.9,531.9,465,0
2014-11-21,550.8,556.2,532.84,533.25,131,0
2014-11-24,556.2,573.49,540,546.75,1056,0
2014-11-25,564.3,626.4,553.5,600.75,360,0
2014-11-26,598.05,598.05,581.85,588.6,170,0
2014-11-28,575.1,575.1,548.1,553.5,99,0
2014-12-01,550.8,550.8,518.41,519.75,285,0
2014-12-02,514.48,538.65,514.48,522.45,183,0
2014-12-03,521.1,527.71,517.05,517.05,151,0
2014-12-04,517.05,517.05,459,466.57,286,0
2014-12-05,475.2,486,429.3,432,205,0
2014-12-08,430.65,533.25,378,503.55,1783,0
2014-12-09,459,614.25,459,607.5,1253,0
2014-12-10,611.55,618.3,556.2,556.2,337,0
2014-12-11,560.25,627.75,546.75,608.85,860,0
2014-12-12,588.6,614.25,588.6,604.8,201,0
2014-12-15,602.1,602.1,571.05,579.15,47,0
2014-12-16,573.75,573.75,540,552.15,139,0
2014-12-17,546.75,565.65,540,544.05,183,0
2014-12-18,553.5,573.75,553.5,557.55,57,0
2014-12-19,561.6,567,540,549.45,176,0
2014-12-22,552.15,572.4,546.75,572.4,43,0
2014-12-23,572.94,614.25,559.37,614.25,257,0
2014-12-24,614.25,625.05,607.5,621,33,0
2014-12-29,621,621,584.55,589.95,136,0
2014-12-30,591.3,591.3,535.95,538.65,142,0
2014-12-31,535.95,540,528.16,537.3,88,0
2015-01-02,529.2,556.2,527.85,556.2,15,0
2015-01-05,527.85,531.9,502.2,516.24,63,0
2015-01-06,522.45,522.45,500.85,507.59,19,0
2015-01-07,513,540,510.3,538.65,60,0
2015-01-08,552.15,552.15,541.36,546.07,22,0
2015-01-09,538.65,546.75,538.65,545.4,25,0
2015-01-12,564.3,567,533.25,560.25,227,0
2015-01-13,592.65,592.65,567.01,571.05,13,0
2015-01-14,521.1,583.2,518.4,542.7,43,0
2015-01-16,553.5,553.5,527.85,527.85,10,0
2015-01-20,513,540,513,531.36,14,0
2015-01-21,541.35,556.87,526.5,526.5,25,0
2015-01-22,507.61,511.65,506.25,506.25,27,0
2015-01-23,510.3,510.3,494.1,495.45,53,0
2015-01-26,486,496.8,473.85,477.9,113,0
2015-01-27,473.85,486,460.35,460.36,60,0
2015-01-28,503.54,503.54,463.05,463.05,14,0
2015-01-29,465.75,465.75,446.85,446.85,64,0
2015-01-30,459,459,446.85,455.62,13,0
2015-02-02,450.9,450.9,426.6,427.95,44,0
2015-02-03,448.2,526.49,448.2,487.35,243,0
2015-02-04,491.4,491.4,461.7,468.18,54,0
2015-02-05,473.98,473.98,460.35,464.41,19,0
2015-02-06,465.75,525.01,464.4,524.93,38,0
2015-02-09,525.15,531.9,504.91,526.5,89,0
2015-02-10,521.1,530.55,506.25,506.25,38,0
2015-02-11,506.25,506.92,475.2,475.2,17,0
2015-02-12,487.35,487.35,436.05,438.75,57,0
2015-02-13,445.5,508.95,440.1,506.24,31,0
2015-02-17,520.42,520.42,503.55,520.42,11,0
2015-02-18,507.6,507.6,449.55,461.7,79,0
2015-02-19,475.2,475.2,442.8,456.3,26,0
2015-02-23,456.3,456.3,448.2,448.2,18,0
2015-02-24,448.2,448.2,445.5,445.5,7,0
2015-02-25,459,459,407.7,425.25,267,0
2015-02-26,415.8,418.5,406.35,415.8,142,0
2015-02-27,407.7,407.7,391.5,405,222,0
2015-03-02,403.65,403.65,384.75,384.75,116,0
2015-03-03,388.8,400.95,378,379.35,25,0
2015-03-04,399.6,402.3,384.75,384.75,9,0
2015-03-05,378,380.7,363.15,378,102,0
2015-03-06,367.2,372.6,357.75,364.5,20,0
2015-03-09,365.85,384.75,357.75,359.1,58,0
2015-03-10,379.35,379.35,352.35,352.35,9,0
2015-03-11,352.35,356.4,337.5,337.5,30,0
2015-03-12,361.8,361.8,301.05,338.85,150,0
2015-03-13,337.5,382.05,336.15,368.55,235,0
2015-03-16,333.45,348.3,306.45,328.05,447,0
2015-03-17,330.75,384.75,314.55,380.7,129,0
2015-03-18,360.45,388.8,360.45,388.8,84,0
2015-03-19,365.85,384.75,357.75,380.7,719,0
2015-03-20,398.25,459,386.1,423.9,293,0
2015-03-23,411.75,444.15,411.75,429.3,191,0
2015-03-24,413.1,438.75,405,425.25,156,0
2015-03-25,425.25,446.85,399.6,430.65,420,0
2015-03-26,445.5,446.85,437.4,444.15,100,0
2015-03-27,438.75,479.25,438.75,472.5,280,0
2015-03-30,491.4,504.9,475.2,483.3,44,0
2015-03-31,526.5,529.2,436.05,461.7,219,0
2015-04-01,479.25,506.25,465.75,467.1,135,0
2015-04-02,479.25,491.4,479.25,491.4,4,0
2015-04-06,487.35,494.1,467.1,481.95,20,0
2015-04-07,472.5,480.6,472.5,476.55,34,0
2015-04-08,475.2,475.2,446.85,446.85,52,0
2015-04-09,440.1,445.5,440.1,442.29,27,0
2015-04-10,438.75,438.75,429.3,432,27,0
2015-04-13,446.85,481.95,445.5,456.3,23,0
2015-04-14,477.9,477.9,473.85,473.85,2,0
2015-04-15,472.5,472.5,459,469.8,113,0
2015-04-16,473.85,473.85,457.8,465.75,7,0
2015-04-17,469.8,471.15,465.75,469.8,17,0
2015-04-20,480.6,481.95,461.7,461.7,31,0
2015-04-21,489.71,492.74,442.46,464.67,19,0
2015-04-22,472.5,475.2,467.1,468.45,53,0
2015-04-23,464.4,469.8,459,460.35,29,0
2015-04-24,459,459,445.5,445.5,16,0
2015-04-27,434.7,460.35,434.7,437.4,4,0
2015-04-28,440.1,440.1,434.7,436.05,9,0
2015-04-29,445.5,445.5,434.7,434.7,41,0
2015-04-30,434.7,434.7,434.7,434.7,4,0
2015-05-01,441.45,454.95,441.45,454.95,8,0
2015-05-04,452.25,456.3,444.15,456.3,20,0
2015-05-05,450.9,452.25,449.55,452.25,16,0
2015-05-06,452.25,453.6,446.85,446.85,16,0
2015-05-07,442.8,442.8,440.1,440.1,7,0
2015-05-08,434.7,494.1,434.7,480.6,268,0
2015-05-11,483.3,483.3,456.3,473.85,29,0
2015-05-12,472.5,472.5,468.45,468.45,7,0
2015-05-13,465.75,465.75,456.3,457.65,11,0
2015-05-14,467.1,467.1,454.95,454.95,5,0
2015-05-15,465.76,467.1,465.76,467.1,1,0
2015-05-18,417.15,445.51,378,442.12,62,0
2015-05-19,468.45,468.45,448.2,448.2,1,0
2015-05-20,452.25,472.5,452.25,453.6,17,0
2015-05-21,453.6,529.2,445.5,475.2,300,0
2015-05-22,479.25,479.25,473.85,473.85,1,0
2015-05-26,488.7,488.7,472.5,472.5,17,0
2015-05-27,463.05,465.75,459,465.75,33,0
2015-05-28,465.75,466.84,465.75,466.84,8,0
2015-05-29,452.25,506.25,452.25,484.65,57,0
2015-06-01,484.65,507.6,472.5,476.55,84,0
2015-06-02,475.2,475.2,473.85,473.85,66,0
2015-06-03,473.85,473.85,473.85,473.85,1,0
2015-06-05,472.5,472.5,472.5,472.5,8,0
2015-06-08,472.5,567,452.25,459,552,0
2015-06-09,499.5,499.5,452.25,453.6,42,0
2015-06-10,452.26,473.92,452.25,465.75,15,0
2015-06-11,465.75,465.75,446.85,446.85,4,0
2015-06-12,472.5,495.45,438.75,449.55,27,0
2015-06-15,445.5,448.2,434.7,434.7,4,0
2015-06-16,460.35,472.5,445.5,450.9,18,0
2015-06-17,434.7,459,430.65,430.65,3,0
2015-06-18,465.75,465.75,432,432,13,0
2015-06-19,487.35,487.35,419.85,454.95,60,0
2015-06-22,476.55,476.55,472.5,472.5,7,0
2015-06-23,459,471.15,459,471.15,4,0
2015-06-24,456.3,456.3,452.25,456.3,9,0
2015-06-25,459,460.35,459,460.35,6,0
2015-06-26,460.35,460.35,459,459,10,0
2015-06-29,467.1,467.1,437.4,459,26,0
2015-07-01,457.65,457.65,452.25,452.25,5,0
2015-07-06,468.45,469.8,452.25,452.25,10,0
2015-07-08,452.25,452.25,432,438.75,36,0
2015-07-09,445.5,445.5,445.5,445.5,1,0
2015-07-10,445.5,454.95,434.7,453.6,11,0
2015-07-13,453.6,453.6,437.4,437.4,8,0
2015-07-15,446.85,446.85,446.85,446.85,2,0
2015-07-16,448.2,461.7,411.75,452.25,119,0
2015-07-17,459,459,440.1,453.6,9,0
2015-07-20,453.6,472.5,450.9,459,141,0
2015-07-21,460.35,465.75,450.9,452.25,84,0
2015-07-22,459,460.35,457.65,460.35,10,0
2015-07-23,465.75,469.8,464.4,469.8,14,0
2015-07-24,471.15,475.2,460.35,460.35,94,0
2015-07-28,472.5,481.95,463.05,465.75,28,0
2015-07-29,471.15,472.5,460.35,463.05,22,0
2015-07-30,472.5,479.25,471.15,475.2,409,0
2015-07-31,477.9,483.3,477.9,479.25,17,0
2015-08-03,479.24,479.24,471.15,471.15,37,0
2015-08-04,450.9,469.8,450.9,465.75,38,0
2015-08-05,464.4,472.5,464.4,465.75,26,0
2015-08-06,459,472.5,450.91,467.1,138,0
2015-08-07,471.15,494.1,471.15,484.65,41,0
2015-08-10,475.2,484.65,449.55,465.75,188,0
2015-08-11,459,461.7,449.55,449.55,16,0
2015-08-12,450.9,463.05,449.55,461.7,12,0
2015-08-13,449.55,460.35,449.55,449.55,4,0
2015-08-14,450.9,464.4,434.7,459,106,0
2015-08-17,449.55,463.05,421.2,440.1,79,0
2015-08-18,444.15,444.15,438.75,438.75,4,0
2015-08-19,423.9,433.35,423.9,423.9,4,0
2015-08-20,425.25,425.25,410.4,411.75,36,0
2015-08-21,407.7,409.05,407.7,407.7,6,0
2015-08-24,406.35,413.1,391.5,403.65,37,0
2015-08-25,399.6,399.6,372.6,382.05,28,0
2015-08-26,378,378,357.75,357.75,70,0
2015-08-27,379.35,419.85,379.35,395.55,25,0
2015-08-28,383.4,423.9,383.4,406.35,3,0
2015-08-31,418.5,418.5,398.25,415.8,110,0
2015-09-01,399.6,409.05,398.25,402.3,155,0
2015-09-02,432,432,432,432,2,0
2015-09-03,429.3,429.3,406.35,406.35,5,0
2015-09-04,430.65,430.65,430.65,430.65,1,0
2015-09-08,427.95,430.65,418.5,429.3,24,0
2015-09-09,422.55,427.95,422.55,426.6,11,0
2015-09-10,427.95,429.3,418.5,425.25,21,0
2015-09-11,417.15,418.5,410.4,413.1,15,0
2015-09-14,405,411.75,405,411.75,16,0
2015-09-15,371.25,405,371.25,398.25,133,0
2015-09-16,418.5,418.5,399.6,417.15,458,0
2015-09-17,417.15,432,407.7,429.3,227,0
2015-09-18,410.4,432,406.35,406.35,132,0
2015-09-21,410.4,426.6,392.85,417.15,16,0
2015-09-22,400.95,409.05,379.35,379.35,90,0
2015-09-23,423.9,423.9,391.5,391.5,6,0
2015-09-24,391.5,391.5,382.05,382.05,10,0
2015-09-25,375.3,405,372.6,386.1,79,0
2015-09-28,376.65,386.1,371.25,371.25,55,0
2015-09-30,351,357.75,351,357.75,7,0
2015-10-01,351,355.05,351,355.05,3,0
2015-10-05,337.5,337.5,337.5,337.5,1,0
2015-10-06,332.1,344.25,332.1,344.25,2,0
2015-10-07,344.25,375.3,311.85,359.1,398,0
2015-10-08,356.4,357.75,353.7,357.75,10,0
2015-10-09,353.7,364.5,352.35,364.5,7,0
2015-10-12,351,371.25,351,367.2,41,0
2015-10-14,352.35,352.35,352.35,352.35,1,0
2015-10-15,352.35,353.7,338.85,342.9,43,0
2015-10-16,351,357.75,344.25,344.25,17,0
2015-10-19,364.5,364.5,348.3,361.8,10,0
2015-10-20,325.36,363.14,324,329.4,60,0
2015-10-21,345.6,375.3,344.25,352.35,200,0
2015-10-22,355.05,355.05,355.05,355.05,1,0
2015-10-23,375.3,375.3,375.3,375.3,1,0
2015-10-26,369.9,371.25,368.55,369.9,5,0
2015-10-27,368.55,371.25,364.5,364.5,111,0
2015-10-28,360.45,371.25,359.1,371.25,10,0
2015-10-30,369.9,371.25,369.9,371.25,1,0
2015-11-03,364.5,365.85,351,360.45,38,0
2015-11-04,337.5,371.25,330.75,330.75,104,0
2015-11-05,333.45,357.75,324,332.1,323,0
2015-11-06,334.8,337.5,332.1,332.1,43,0
2015-11-10,334.8,334.8,334.8,334.8,15,0
2015-11-11,337.5,337.5,325.35,325.35,4,0
2015-11-12,326.7,330.75,311.85,328.05,104,0
2015-11-16,324,324,318.6,318.6,10,0
2015-11-18,305.1,324,305.1,313.2,408,0
2015-11-19,311.85,318.6,310.5,318.6,9,0
2015-11-20,313.2,317.25,313.2,317.25,1,0
2015-11-23,310.5,329.4,310.5,313.2,48,0
2015-11-24,315.9,329.4,313.2,329.4,113,0
2015-11-25,313.2,313.2,306.45,313.2,53,0
2015-11-27,313.2,329.4,307.8,313.2,86,0
2015-11-30,324,324,310.5,310.5,3,0
2015-12-01,322.65,322.65,322.65,322.65,1,0
2015-12-02,307.8,322.64,306.45,309.15,12,0
2015-12-03,305.1,318.6,287.55,287.55,43,0
2015-12-04,284.85,287.55,207.9,237.6,59,0
2015-12-07,249.75,309.15,249.75,291.6,85,0
2015-12-08,309.15,314.55,271.12,298.35,91,0
2015-12-09,313.2,322.65,298.35,314.55,132,0
2015-12-10,315.9,315.9,297,310.5,19,0
2015-12-11,310.5,315.9,291.6,314.55,16,0
2015-12-14,314.55,315.9,288.9,304.42,23,0
2015-12-15,292.95,310.5,274.05,309.15,254,0
2015-12-16,297,297,272.7,274.05,64,0
2015-12-17,299.7,306.45,274.05,302.4,122,0
2015-12-18,288.9,310.5,278.1,290.25,82,0
2015-12-21,283.5,284.85,280.8,280.8,27,0
2015-12-22,284.85,286.2,272.7,278.1,159,0
2015-12-23,288.9,290.25,287.55,290.25,24,0
2015-12-24,286.47,286.47,284.85,284.85,10,0
2015-12-28,284.85,284.85,257.31,269.62,58,0
2015-12-29,253.61,261.9,253.61,261.9,6,0
2015-12-30,252.45,282.15,252.45,274.05,51,0
2015-12-31,270,275.4,265.95,274.05,167,0
2016-01-04,271.35,271.35,256.5,265.95,10,0
2016-01-05,263.25,263.25,261.91,261.91,2,0
2016-01-06,265.95,265.95,256.5,256.5,1,0
2016-01-07,255.15,270,249.75,263.25,137,0
2016-01-08,250.83,252.45,238.95,241.95,33,0
2016-01-11,267.97,267.97,245.83,245.83,12,0
2016-01-12,257.85,257.85,257.85,257.85,1,0
2016-01-13,248.4,248.4,248.4,248.4,1,0
2016-01-14,256.5,256.5,256.5,256.5,4,0
2016-01-19,238.95,240.3,191.7,220.05,30,0
2016-01-21,220.05,229.5,218.7,228.15,68,0
2016-01-22,229.51,230.86,225.45,227.06,7,0
2016-01-25,240.29,240.29,229.5,229.5,79,0
2016-01-26,224.64,238.95,224.1,237.6,19,0
2016-01-28,237.6,237.6,225.45,225.45,4,0
2016-01-29,224.1,226.8,224.1,224.1,3,0
2016-02-01,225.46,229.5,224.1,229.5,69,0
2016-02-02,216,221.4,216,220.05,66,0
2016-02-03,219.24,219.24,219.24,219.24,4,0
2016-02-04,218.7,218.7,218.7,218.7,1,0
2016-02-05,224.1,228.14,221.4,221.4,16,0
2016-02-08,221.4,222.07,221.4,221.4,45,0
2016-02-09,221.4,224.55,221.4,222.75,160,0
2016-02-10,221.4,222.75,221.4,222.07,79,0
2016-02-11,222.75,222.75,222.75,222.75,1,0
2016-02-12,221.4,222.07,218.7,221.4,148,0
2016-02-16,222.75,228.5,222.75,228.5,8,0
2016-02-17,233.28,233.28,218.71,220.05,10,0
2016-02-18,218.7,228.15,218.7,228.15,12,0
2016-02-19,228.15,228.15,228.15,228.15,9,0
2016-02-22,216,216,195.75,201.15,255,0
2016-02-23,220.05,220.05,195.75,195.75,213,0
2016-02-24,195.75,199.8,195.75,199.8,17,0
2016-02-25,195.75,195.75,182.25,184.95,110,0
2016-02-29,171.45,171.45,157.95,157.95,53,0
2016-03-01,157.95,157.95,155.25,157.95,4,0
2016-03-02,162,163.34,152.55,152.55,4,0
2016-03-03,153.22,162,148.5,148.5,7,0
2016-03-04,143.07,157.95,143.07,149.85,10,0
2016-03-07,197.1,197.1,127.72,139.05,260,0
2016-03-08,148.51,149.39,128.25,129.6,169,0
2016-03-09,121.5,136.35,88.776,134.72,413,0
2016-03-10,128.25,135,88.627,117.68,80,0
2016-03-11,124.2,124.2,118.8,121.49,28,0
2016-03-15,141.75,151.2,120.82,121.5,201,0
2016-03-16,121.5,121.5,97.2,97.2,38,0
2016-03-17,121.5,127.71,105.3,117.44,226,0
2016-03-18,123.31,124.2,117.44,118.56,112,0
2016-03-21,120.15,120.15,103.96,113.13,74,0
2016-03-22,103.95,103.95,95.85,95.85,35,0
2016-03-23,95.85,119.88,93.15,101.26,63,0
2016-03-24,106.78,107.5,93.15,100.98,41,0
2016-03-28,106.03,106.03,93.15,93.15,64,0
2016-03-29,93.177,113.4,93.177,107.73,17,0
2016-03-30,104.95,104.95,93.15,94.5,75,0
2016-03-31,99.225,99.225,93.15,93.15,7,0
2016-04-01,95.445,95.85,87.75,94.5,71,0
2016-04-04,99.225,99.225,87.75,87.75,42,0
2016-04-05,99.211,99.211,87.75,87.75,13,0
2016-04-06,85.05,95.85,85.05,89.302,28,0
2016-04-07,89.1,90.18,54.648,79.65,51,0
2016-04-11,75.6,76.95,69.174,69.174,35,0
2016-04-12,67.5,68.85,63.45,65.893,53,0
2016-04-13,65.947,90.328,65.947,84.807,27,0
2016-04-14,92.502,92.502,89.1,89.1,42,0
2016-04-15,80.73,82.08,80.73,82.08,2,0
2016-04-18,78.718,89.1,76.261,76.261,18,0
2016-04-19,83.713,87.75,83.7,87.75,13,0
2016-04-21,95.958,98.266,95.958,98.266,7,0
2016-04-22,98.253,98.253,98.239,98.239,8,0
2016-04-25,91.044,95.85,62.1,95.85,44,0
2016-04-26,98.955,100.63,97.159,100.63,48,0
2016-04-27,108,118.8,107.54,107.54,231,0
2016-04-28,48.6,87.75,29.7,81,1100,0
2016-04-29,83.43,87.763,81.985,81.985,97,0
2016-05-02,118.8,118.8,82.134,94.5,64,0
2016-05-03,94.459,94.459,89.14,89.14,5,0
2016-05-04,90.207,90.207,83.7,83.7,21,0
2016-05-05,83.7,86.4,72.468,81.756,23,0
2016-05-06,91.854,103.11,82.35,82.35,41,0
2016-05-10,102.11,102.11,75.667,86.4,38,0
2016-05-11,83.835,83.835,83.835,83.835,9,0
2016-05-12,92.866,94.5,92.866,94.486,22,0
2016-05-13,101.25,103.95,58.036,65.556,603,0
2016-05-16,68.85,74.25,67.5,71.55,111,0
2016-05-17,75.6,75.6,74.25,74.25,11,0
2016-05-18,81,98.55,80.986,89.1,114,0
2016-05-19,89.127,89.127,71.55,76.95,118,0
2016-05-20,76.95,76.95,67.5,67.5,331,0
2016-05-23,79.65,79.65,75.762,75.762,5,0
2016-05-25,67.527,75.573,50.085,67.5,160,0
2016-05-26,74.115,74.115,66.852,72.886,31,0
2016-05-27,75.289,85.05,75.289,81.013,447,0
2016-05-31,67.5,81,64.8,71.563,78,0
2016-06-01,72.913,83.214,67.5,70.875,249,0
2016-06-02,65.826,68.85,56.7,68.85,80,0
2016-06-03,70.2,75.6,56.7,60.952,44,0
2016-06-06,49.95,74.25,49.95,49.963,609,0
2016-06-07,51.3,64.8,50.085,51.313,332,0
2016-06-08,53.878,64.8,49.95,50.085,658,0
2016-06-09,47.655,62.1,47.385,54,276,0
2016-06-10,47.25,55.957,47.25,51.327,121,0
2016-06-13,66.555,72.9,55.498,62.113,403,0
2016-06-14,60.75,60.75,20.25,29.713,5566,0
2016-06-15,27,37.8,25.987,31.117,2002,0
2016-06-16,31.995,40.5,27,36.882,845,0
2016-06-17,40.5,74.25,40.5,54,6523,0
2016-06-20,59.4,59.4,47.236,51.03,2671,0
2016-06-21,52.785,59.4,31.725,43.186,2391,0
2016-06-22,44.55,48.6,37.8,40.5,1195,0
2016-06-23,42.255,43.2,33.885,37.8,886,0
2016-06-24,37.665,37.8,32.008,33.75,2984,0
2016-06-27,27.202,33.75,27.202,29.7,953,0
2016-06-28,29.7,33.075,16.402,22.95,8400,0
2016-06-29,21.87,24.313,20.668,21.6,4743,0
2016-06-30,20.25,20.25,16.537,17.55,7453,0
2016-07-01,18.9,37.8,18.576,28.215,62295,0
2016-07-05,29.619,29.619,21.6,22.923,23871,0
2016-07-06,22.95,24.3,19.642,21.6,10933,0
2016-07-07,22.275,23.625,18.9,19.035,7174,0
2016-07-08,20.25,21.262,18.697,20.79,10164,0
2016-07-11,20.925,22.383,18.9,21.208,10675,0
2016-07-12,22.95,32.4,20.25,25.582,43997,0
2016-07-13,26.851,40.23,25.65,32.346,145482,0
2016-07-14,36.355,43.2,27.135,30.294,73837,0
2016-07-15,33.75,33.75,24.394,27,19175,0
2016-07-18,24.57,35.1,24.57,27.432,35286,0
2016-07-19,31.05,31.05,25.852,27.405,14354,0
2016-07-20,27,29.524,25.987,27,7388,0
2016-07-21,27.405,27.405,24.3,25.042,8569,0
2016-07-22,25.65,27,21.6,26.514,8643,0
2016-07-25,26.514,27,24.3,25.11,6224,0
2016-07-26,25.11,25.636,18.9,20.574,24037,0
2016-07-27,18.6,20.49,16.83,18.09,27680,0
2016-07-28,18.47,18.65,10.28,11.33,43310,0
2016-07-29,11.2,11.655,10.15,11,36912,0
2016-08-01,10.52,10.52,9,9.55,24058,0
2016-08-02,9.15,9.63,8.119,8.75,16488,0
2016-08-03,8.87,9.25,7.57,9.2,27830,0
2016-08-04,10.19,49.6,10.19,40.75,2556579,0
2016-08-05,45.5,75,32.23,32.57,1666931,0
2016-08-08,34.01,35.47,16.15,16.7,3071128,0
2016-08-09,17.28,18.45,16.2101,16.75,734408,0
2016-08-10,17.83,19.1108,16.81,17.31,1924443,0
2016-08-11,17.35,17.88,14.0401,14.5,800767,0
2016-08-12,15.25,15.41,12.2,12.61,862474,0
2016-08-15,12.75,15,11.051,13.4466,822349,0
2016-08-16,13.75,14.64,13.61,13.86,309208,0
2016-08-17,14.14,14.2938,13.1,13.64,152636,0
2016-08-18,14,14,12.92,13.19,160356,0
2016-08-19,13.19,14.2,12.7,13.31,333548,0
2016-08-22,13.11,13.7199,12.81,13.05,142312,0
2016-08-23,12.71,13.25,12.55,12.9,98344,0
2016-08-24,12.51,12.9,11.8,12.11,141433,0
2016-08-25,11.9,12.0273,11.1,11.25,224637,0
2016-08-26,11.25,14.1,11.1501,11.89,1701803,0
2016-08-29,12.48,12.85,11.72,12.08,369128,0
2016-08-30,12,12.204,11.52,11.7,132495,0
2016-08-31,10.5,10.98,10.33,10.9,256247,0
2016-09-01,10.75,10.9,9.89,10.15,212011,0
2016-09-02,10.04,11.62,10,10.34,507170,0
2016-09-06,10.15,10.675,9.95,10.57,210786,0
2016-09-07,10.55,10.7299,10.122,10.2,90567,0
2016-09-08,10.21,10.57,10.01,10.07,198071,0
2016-09-09,10,10.32,9.32,9.41,236673,0
2016-09-12,9.16,9.56,9,9.13,135953,0
2016-09-13,9.15,9.66,9.1,9.11,202256,0
2016-09-14,9.05,9.12,8.72,8.82,143161,0
2016-09-15,8.75,8.7999,8.18,8.49,170141,0
2016-09-16,8.34,8.46,8.06,8.29,153320,0
2016-09-19,8.36,8.51,7.61,7.81,200427,0
2016-09-20,7.88,8.25,7.75,7.76,136390,0
2016-09-21,7.75,7.78,6.8101,6.84,404426,0
2016-09-22,6.9,10.5,6.32,9.4,6566999,0
2016-09-23,10.35,10.8,8.32,8.46,3646087,0
2016-09-26,8.29,9.0902,7.7299,7.85,1063227,0
2016-09-27,7.91,9.3,7.5,8.1888,1636796,0
2016-09-28,8.27,9.48,8.16,8.87,1698406,0
2016-09-29,9.39,9.7,8.61,8.675,1322551,0
2016-09-30,8.73,9.24,8.2,8.23,701952,0
2016-10-03,8.18,8.59,8.01,8.28,406255,0
2016-10-04,8.2,8.59,8.03,8.2,296030,0
2016-10-05,8.08,8.28,7.7711,7.9,273864,0
2016-10-06,7.87,8.2,7.62,7.74,245433,0
2016-10-07,7.67,7.83,7.55,7.58,168617,0
2016-10-10,7.65,9.39,7.65,8.8,2866313,0
2016-10-11,8.49,9.18,8.131,8.19,882760,0
2016-10-12,8.01,8.17,7.8,7.88,322494,0
2016-10-13,7.8,8.11,7.65,7.65,181724,0
2016-10-14,7.72,7.99,7.655,7.76,186330,0
2016-10-17,7.7,7.9489,7.3201,7.41,176746,0
2016-10-18,7.55,7.66,7.01,7.2,269108,0
2016-10-19,7.23,8.28,7.23,7.94,1058063,0
2016-10-20,7.77,8.1388,7.5,7.93,216977,0
2016-10-21,7.82,7.99,7.62,7.72,149460,0
2016-10-24,7.78,7.89,7.4,7.48,150616,0
2016-10-25,10.57,11.67,7.79,7.95,7990947,0
2016-10-26,7.72,8.7,7.7,8.3,1221178,0
2016-10-27,8.31,8.47,7.92,8.04,357279,0
2016-10-28,8.01,8.08,7.8,7.94,218403,0
2016-10-31,8.27,8.5,7.85,8.21,441673,0
2016-11-01,8.31,8.595,8.12,8.4,442712,0
2016-11-02,8.29,9.1899,8.29,8.73,925237,0
2016-11-03,8.75,8.9807,8.26,8.67,614425,0
2016-11-04,7.05,7.65,6.85,7.15,1192691,0
2016-11-07,7.31,7.31,6.53,6.54,507752,0
2016-11-08,6.5,6.59,6.02,6.29,381809,0
2016-11-09,7,7.27,6.65,6.76,852979,0
2016-11-10,6.75,8.08,6.75,7.28,1374115,0
2016-11-11,7.06,7.47,6.9,7.29,243173,0
2016-11-14,7.5,7.75,7.25,7.58,517299,0
2016-11-15,8,10.5,8,9.33,4561682,0
2016-11-16,9.91,12.17,9.41,9.8,3761628,0
2016-11-17,9.65,9.7,8.5,8.82,966222,0
2016-11-18,8.73,8.79,8.07,8.68,419257,0
2016-11-21,9,10.1899,8.8101,9.24,1252953,0
2016-11-22,9.17,9.56,8.98,9.2,344373,0
2016-11-23,8.95,9.36,8.7,8.72,249539,0
2016-11-25,8.75,9.1717,8.7,8.79,272169,0
2016-11-28,9.09,9.09,8.5,8.57,147260,0
2016-11-29,8.5,8.66,8.15,8.35,264741,0
2016-11-30,8.97,9.04,8.35,8.53,534802,0
2016-12-01,8.7,8.9,8.26,8.54,450926,0
2016-12-02,8.47,8.53,8.28,8.47,151271,0
2016-12-05,8.51,8.97,8.435,8.61,341891,0
2016-12-06,8.49,8.779,8.4,8.58,194482,0
2016-12-07,8.53,8.62,8.25,8.36,143925,0
2016-12-08,8.28,8.46,8.11,8.425,138751,0
2016-12-09,8.23,8.5999,8.23,8.43,112433,0
2016-12-12,8.5,8.79,8.22,8.32,257870,0
2016-12-13,8.28,8.415,8.02,8.17,145017,0
2016-12-14,8.09,8.245,7.75,7.81,204333,0
2016-12-15,7.81,7.82,7.12,7.54,217757,0
2016-12-16,7.65,7.9899,7.42,7.52,142482,0
2016-12-19,7.5,7.9,7.5,7.69,81829,0
2016-12-20,7.7,7.88,7.66,7.79,76863,0
2016-12-21,7.8,7.877,7.5784,7.65,43626,0
2016-12-22,7.61,8.359,7.57,7.85,423201,0
2016-12-23,7.69,7.9599,7.6,7.67,102552,0
2016-12-27,7.66,7.92,7.6,7.77,42436,0
2016-12-28,7.71,7.8516,7.4,7.43,157538,0
2016-12-29,7.4,7.689,7.16,7.2,109040,0
2016-12-30,7.22,7.68,7.0778,7.3,164552,0
2017-01-03,7.31,7.5,7.25,7.46,61568,0
2017-01-04,7.47,7.65,7.31,7.55,90843,0
2017-01-05,7.55,8.25,7.35,7.51,372049,0
2017-01-06,7.44,7.73,7.35,7.53,84031,0
2017-01-09,7.41,7.77,7.37,7.41,69236,0
2017-01-10,7.42,7.63,7.36,7.61,63771,0
2017-01-11,7.57,7.74,7.45,7.57,53773,0
2017-01-12,7.8572,7.8572,7.35,7.37,144336,0
2017-01-13,7.37,7.5399,7.26,7.26,71646,0
2017-01-17,7.26,7.3376,7.05,7.07,112456,0
2017-01-18,7.06,7.17,7.01,7.01,49367,0
2017-01-19,7.14,7.14,6.4,6.45,251163,0
2017-01-20,6.5,7.35,6.5,6.7,260388,0
2017-01-23,6.64,6.9899,6.5,6.68,61348,0
2017-01-24,6.71,6.79,6.65,6.675,43684,0
2017-01-25,6.72,6.77,6.633,6.77,78017,0
2017-01-26,6.78,7.4842,6.665,6.81,299957,0
2017-01-27,6.8,7.24,6.68,6.77,189008,0
2017-01-30,6.75,6.89,6.46,6.61,130527,0
2017-01-31,6.64,6.759,6.4,6.42,132815,0
2017-02-01,6.55,6.6,6.27,6.32,126875,0
2017-02-02,6.31,6.46,6.25,6.31,62793,0
2017-02-03,6.44,6.4892,6.3,6.34,48689,0
2017-02-06,6.37,6.454,6.09,6.12,165401,0
2017-02-07,6.1,6.69,6.1,6.24,316757,0
2017-02-08,6.19,6.3576,6.02,6.05,141912,0
2017-02-09,6.06,6.65,6.01,6.33,395938,0
2017-02-10,6.32,6.48,6.192,6.22,154340,0
2017-02-13,6.21,6.33,6.1,6.12,96849,0
2017-02-14,6.1,6.22,6,6,155295,0
2017-02-15,6.02,6.1099,5.85,5.86,158968,0
2017-02-16,5.91,5.9601,5.6,5.67,206486,0
2017-02-17,5.65,5.8099,5.5,5.5,160567,0
2017-02-21,5.61,5.67,5.31,5.31,99136,0
2017-02-22,5.34,5.7118,5.32,5.48,152002,0
2017-02-23,5.55,5.5999,5.35,5.46,69701,0
2017-02-24,5.35,5.65,5.16,5.2,152643,0
2017-02-27,5.21,5.59,5.08,5.16,130283,0
2017-02-28,5.1,5.39,5.06,5.0997,98818,0
2017-03-01,5.13,5.2899,4.85,4.89,171666,0
2017-03-02,4.88,4.88,4.41,4.65,369208,0
2017-03-03,4.64,5.399,4.5,5.31,313185,0
2017-03-06,5.29,5.68,5.01,5.56,226072,0
2017-03-07,5.59,5.74,5.41,5.6,93561,0
2017-03-08,5.66,5.8962,5.44,5.6,232518,0
2017-03-09,5.57,5.57,5.1864,5.22,82422,0
2017-03-10,5.25,5.2699,5.06,5.2,44693,0
2017-03-13,5.126,5.65,5.09,5.56,48651,0
2017-03-14,5.6,5.95,5.4,5.85,124323,0
2017-03-15,5.85,6.15,5.7601,6.05,230289,0
2017-03-16,5.83,6.04,5.561,5.68,103944,0
2017-03-17,5.72,5.97,5.54,5.97,81907,0
2017-03-20,5.88,5.88,5.54,5.65,21554,0
2017-03-21,5.8557,5.8557,5.22,5.46,33516,0
2017-03-22,5.47,5.47,5.2,5.29,46369,0
2017-03-23,5.3,5.63,5.11,5.48,40812,0
2017-03-24,5.47,5.48,5.15,5.36,55518,0
2017-03-27,5.27,5.54,5.25,5.4,59715,0
2017-03-28,5.35,5.66,5.32,5.54,27960,0
2017-03-29,5.3275,5.6899,5.32,5.49,56782,0
2017-03-30,5.45,5.7859,5.43,5.76,93478,0
2017-03-31,5.93,6.19,5.61,5.96,255971,0
2017-04-03,5.96,6.07,5.5,5.55,89156,0
2017-04-04,5.51,5.9,5.5,5.72,44441,0
2017-04-05,5.71,5.839,5.51,5.5897,51308,0
2017-04-06,5.57,5.65,5.52,5.58,29661,0
2017-04-07,5.5283,5.63,5.36,5.54,73039,0
2017-04-10,5.56,5.87,5.45,5.58,63529,0
2017-04-11,5.49,5.78,5.43,5.44,63986,0
2017-04-12,6.05,6.62,5.7601,5.86,727188,0
2017-04-13,5.79,5.85,5.55,5.71,75943,0
2017-04-17,5.71,5.71,5.56,5.67,28872,0
2017-04-18,5.6,5.94,5.41,5.67,85616,0
2017-04-19,5.66,5.739,5.301,5.33,68032,0
2017-04-20,5.79,6.5,5.3,5.43,1618926,0
2017-04-21,5.5,5.72,5.4,5.53,133828,0
2017-04-24,5.58,5.58,5.4,5.43,52758,0
2017-04-25,5.43,5.59,5.36,5.4,73455,0
2017-04-26,5.36,5.76,5.3568,5.44,85523,0
2017-04-27,5.42,5.538,5.31,5.39,68792,0
2017-04-28,5.36,5.5,5.3,5.5,60764,0
2017-05-01,5.58,5.64,5.39,5.49,35237,0
2017-05-02,5.5,5.53,5.18,5.38,75363,0
2017-05-03,5.31,5.47,5.05,5.19,53071,0
2017-05-04,5.26,5.26,4.7769,4.86,109093,0
2017-05-05,5.47,5.47,5.03,5.04,140436,0
2017-05-08,5.04,5.3099,4.6575,4.78,89501,0
2017-05-09,4.9,4.9,4.63,4.71,70586,0
2017-05-10,4.73,4.8,4.5,4.55,100984,0
2017-05-11,4.55,4.75,4.37,4.4399,52470,0
2017-05-12,4.451,4.7178,4.4,4.55,55158,0
2017-05-15,4.67,4.72,4.5004,4.69,47723,0
2017-05-16,4.69,4.7,4.47,4.5799,26721,0
2017-05-17,4.5723,4.6155,4.37,4.4,49540,0
2017-05-18,4.33,4.33,4.13,4.23,58042,0
2017-05-19,4.24,4.4,4.24,4.36,22235,0
2017-05-22,4.4,4.4,4.25,4.26,17863,0
2017-05-23,4.3,4.3,3.95,4.03,67620,0
2017-05-24,4.1989,4.1989,3.75,3.75,73511,0
2017-05-25,3.76,3.9469,3.68,3.716,45708,0
2017-05-26,3.68,3.79,3.4401,3.61,64531,0
2017-05-30,3.84,3.87,3.461,3.5,39024,0
2017-05-31,3.6,3.6,3.03,3.23,77433,0
2017-06-01,3.3,3.4837,3.14,3.34,65158,0
2017-06-02,3.32,3.5799,3.22,3.3,37245,0
2017-06-05,3.3,3.56,3.3,3.46,42332,0
2017-06-06,3.579,3.97,3.479,3.8,81160,0
2017-06-07,3.8,3.93,3.7,3.9,40484,0
2017-06-08,3.86,4.045,3.7138,3.8,66032,0
2017-06-09,3.8,4.083,3.6701,3.85,32337,0
2017-06-12,3.84,4.25,3.84,4.09,89015,0
2017-06-13,4.11,4.2,4.0002,4.14,16145,0
2017-06-14,4.15,4.15,3.69,3.94,68442,0
2017-06-15,3.89,4.46,3.75,3.78,71616,0
2017-06-16,3.81,4,3.61,3.61,29629,0
2017-06-19,3.51,3.7,3.3601,3.39,65691,0
2017-06-20,3.38,3.47,3.2,3.22,63022,0
2017-06-21,3.22,3.559,3.09,3.26,22063,0
2017-06-22,3.26,3.36,3.1,3.12,50929,0
2017-06-23,3.2943,3.4,3.12,3.38,58087,0
2017-06-26,3.39,3.58,3.25,3.31,50822,0
2017-06-27,3.32,3.4499,3.19,3.39,65672,0
2017-06-28,3.43,3.47,3.33,3.4,34664,0
2017-06-29,3.36,3.52,3.27,3.27,78836,0
2017-06-30,3.3178,3.3178,3.21,3.23,23211,0
2017-07-03,3.23,3.5,3.23,3.33,75171,0
2017-07-05,3.28,3.4198,3.2291,3.28,14881,0
2017-07-06,3.3,3.45,3.12,3.16,45028,0
2017-07-07,3.13,3.3,3.1,3.19,20938,0
2017-07-10,3.11,3.39,3.05,3.17,132905,0
2017-07-11,3.11,3.35,3.08,3.13,121056,0
2017-07-12,3.23,3.3,3.05,3.1,71236,0
2017-07-13,3.09,3.35,3.05,3.08,120372,0
2017-07-14,3.16,3.16,2.86,2.9,190523,0
2017-07-17,2.97,2.97,2.8,2.93,34335,0
2017-07-18,2.98,3,2.85,2.89,45798,0
2017-07-19,2.84,3.04,2.81,2.99,61546,0
2017-07-20,3.02,3.05,2.9,2.91,23975,0
2017-07-21,2.91,3.05,2.8805,2.9,38262,0
2017-07-24,2.85,3.19,2.85,2.98,107682,0
2017-07-25,3.01,3.129,2.87,2.99,55011,0
2017-07-26,3.0385,3.15,2.91,3.06,33369,0
2017-07-27,3.06,3.075,2.91,2.98,14650,0
2017-07-28,2.92,3.15,2.88,2.98,52018,0
2017-07-31,2.94,3.0336,2.92,3,17561,0
2017-08-01,2.97,3.0894,2.95,2.96,40902,0
2017-08-02,2.93,3.13,2.88,3.05,138792,0
2017-08-03,2.97,3.0079,2.46,2.53,112611,0
2017-08-04,2.66,2.84,2.55,2.68,63399,0
2017-08-07,2.64,2.715,2.55,2.55,15233,0
2017-08-08,2.51,2.59,2.4526,2.48,20036,0
2017-08-09,2.45,2.5216,2.2613,2.39,31971,0
2017-08-10,2.39,2.42,2.2831,2.36,15627,0
2017-08-11,2.31,2.359,2.1,2.13,77451,0
2017-08-14,2.17,2.24,2.15,2.21,15098,0
2017-08-15,2.2072,2.2072,2.0179,2.08,20462,0
2017-08-16,2.03,2.1842,2,2.09,31923,0
2017-08-17,2.06,2.1393,1.98,1.99,15776,0
2017-08-18,2.04,2.0699,1.98,2.06,13413,0
2017-08-21,2.09,2.19,2,2.177,50332,0
2017-08-22,1.98,2.05,1.54,1.85,120514,0
2017-08-23,1.85,1.85,1.56,1.57,58293,0
2017-08-24,1.6,1.65,1.5,1.58,56602,0
2017-08-25,1.58,1.77,1.58,1.6,18325,0
2017-08-28,1.59,1.65,1.51,1.63,44292,0
2017-08-29,1.5312,1.62,1.5,1.59,31882,0
2017-08-30,1.5301,1.6,1.5301,1.58,6267,0
2017-08-31,1.5557,1.61,1.53,1.59,31121,0
2017-09-01,1.59,1.74,1.59,1.67,49601,0
2017-09-05,1.769,1.769,1.52,1.66,43856,0
2017-09-06,1.67,1.75,1.63,1.69,25499,0
2017-09-07,1.74,1.9,1.74,1.78,43539,0
2017-09-08,1.77,1.93,1.75,1.9,86185,0
2017-09-11,1.9,2.55,1.9,2.39,385030,0
2017-09-12,2.38,2.95,2.36,2.727,270038,0
2017-09-13,2.88,3,2.48,2.84,141839,0
2017-09-14,2.79,2.92,2.68,2.85,39589,0
2017-09-15,3,3.2,2.7,2.7,190841,0
2017-09-18,2.69,2.9373,2.47,2.52,88101,0
2017-09-19,2.43,2.71,2.34,2.51,33471,0
2017-09-20,2.51,2.629,2.421,2.53,29639,0
2017-09-21,2.54,2.7,2.53,2.59,24451,0
2017-09-22,2.64,2.7,2.5361,2.68,30444,0
2017-09-25,2.68,3.099,2.55,2.58,62731,0
2017-09-26,2.601,2.769,2.5967,2.65,8664,0
2017-09-27,2.5963,2.72,2.532,2.59,5573,0
2017-09-28,2.6,2.63,2.55,2.55,14133,0
2017-09-29,2.67,2.7223,2.51,2.51,13202,0
2017-10-02,2.5473,2.83,2.42,2.64,26238,0
2017-10-03,2.64,2.7199,2.51,2.57,27367,0
2017-10-04,2.52,2.6653,2.4533,2.6,34182,0
2017-10-05,2.6,2.65,2.51,2.65,22431,0
2017-10-06,2.6,2.6102,2.4501,2.57,28365,0
2017-10-09,2.53,2.5961,2.3625,2.43,27752,0
2017-10-10,2.35,2.49,2.32,2.36,5168,0
2017-10-11,2.44,2.45,2.34,2.44,19115,0
2017-10-12,2.48,2.53,2.31,2.31,19866,0
2017-10-13,2.35,2.3674,1.88,2.06,98010,0
2017-10-16,2.06,2.2224,2,2.17,27796,0
2017-10-17,2.17,2.187,2.06,2.06,18633,0
2017-10-18,2.1,2.1,1.91,1.99,24280,0
2017-10-19,1.9507,2.03,1.88,2.03,27905,0
2017-10-20,2.03,2.07,1.89,1.89,27677,0
2017-10-23,1.95,1.99,1.89,1.975,9920,0
2017-10-24,1.97,2.1102,1.9006,1.9204,23559,0
2017-10-25,1.93,1.99,1.87,1.94,11437,0
2017-10-26,1.96,1.975,1.9001,1.96,14699,0
2017-10-27,2.03,2.03,1.9,1.94,32837,0
2017-10-30,1.94,2,1.9101,1.98,5371,0
2017-10-31,2,2.4399,1.93,2.17,169830,0
2017-11-01,2.21,2.3,1.99,2.1,85723,0
2017-11-02,2.1,2.16,1.93,1.95,70547,0
2017-11-03,1.98,2.0802,1.76,1.91,45219,0
2017-11-06,1.95,2.25,1.911,2.06,139291,0
2017-11-07,2.13,2.13,2.0492,2.105,31029,0
2017-11-08,2.14,2.17,2.02,2.02,39390,0
2017-11-09,1.99,1.99,1.68,1.83,102065,0
2017-11-10,1.8,1.8,1.57,1.73,20631,0
