Date,Open,High,Low,Close,Volume,OpenInt
2011-12-06,77.5,81.25,75,80.25,16416,0
2011-12-07,81.25,84,79.5,82,17526,0
2011-12-08,82.75,83.5,72.5,76.75,19799,0
2011-12-09,76.75,77.5,74.25,76.25,15128,0
2011-12-12,76.5,82.5,72.25,82.5,21246,0
2011-12-13,82.5,84,76.25,79,22451,0
2011-12-14,78,79.75,75,77,17827,0
2011-12-15,77.5,79.25,73.75,75.5,15794,0
2011-12-16,74.5,75,68.75,70.25,35314,0
2011-12-19,70.25,70.25,64.5,64.5,15185,0
2011-12-20,65,70,62.25,69.25,15099,0
2011-12-21,68.75,68.75,64.75,67.5,14481,0
2011-12-22,68.5,68.5,62.5,66.25,15475,0
2011-12-23,66.25,68.75,64.5,68,11879,0
2011-12-27,66.5,74.75,66.5,70,28616,0
2011-12-28,71.75,73.25,67.75,67.75,8770,0
2011-12-29,70,70.5,66.25,67.5,11003,0
2011-12-30,67.5,68.75,66.25,66.25,10863,0
2012-01-03,68.75,68.75,64.5,67.5,8051,0
2012-01-04,66.25,68.75,65,67,6336,0
2012-01-05,66.75,68.5,66.75,68.5,6261,0
2012-01-06,67.25,74.5,66.75,72.75,20744,0
2012-01-09,73,78.75,71.5,75,16643,0
2012-01-10,74.75,75,72.25,72.5,5470,0
2012-01-11,72.5,74.75,71.5,74.5,6330,0
2012-01-12,74,75,72.5,75,9973,0
2012-01-13,75,75,72,72.5,11283,0
2012-01-17,72.5,74,71.25,72,9567,0
2012-01-18,71,72.5,71,71.25,5746,0
2012-01-19,70.75,71.25,65,67.5,13822,0
2012-01-20,69.75,72.5,66.25,69.5,8172,0
2012-01-23,68.75,69,65.25,67.5,5663,0
2012-01-24,67.25,68.75,65,68.5,6101,0
2012-01-25,68.75,68.75,66.5,68.25,3675,0
2012-01-26,67.5,68.25,63.5,64.75,9538,0
2012-01-27,64.75,66.75,63.75,66.5,7214,0
2012-01-30,65.5,66.75,63.75,64.25,11134,0
2012-01-31,64.5,65,63.75,64.5,5466,0
2012-02-01,65,68.75,63.75,67.25,23231,0
2012-02-02,65.5,66.75,62.5,65.25,7782,0
2012-02-03,65,66.25,63.75,65,5811,0
2012-02-06,65,65,63,64.25,5174,0
2012-02-07,63.75,63.75,59.75,60.75,13662,0
2012-02-08,61.25,62.25,58.5,60,19283,0
2012-02-09,60,64,56.75,61.25,17327,0
2012-02-10,62.75,65.5,60,61.75,13114,0
2012-02-13,63.5,63.75,60.25,62.5,10909,0
2012-02-14,61.5,65,60.5,64.75,6580,0
2012-02-15,65,65.5,61.75,62.25,9393,0
2012-02-16,62,62.5,60,62.5,12913,0
2012-02-17,63,63,60.25,62.5,2560,0
2012-02-21,62.25,62.25,60,61.5,5371,0
2012-02-22,60.5,60.5,57.75,60,10802,0
2012-02-23,57.5,60,52.5,52.5,27423,0
2012-02-24,55.75,60,52.5,57,34155,0
2012-02-27,57,58.75,55.5,56,5526,0
2012-02-28,57,58,52.5,55,10786,0
2012-02-29,53.75,54.75,50,53.5,14940,0
2012-03-01,53.75,56.25,52,56.25,9250,0
2012-03-02,56.75,56.75,52.5,55,9091,0
2012-03-05,55.25,56,52,53,9718,0
2012-03-06,52.5,54,50,50.5,14914,0
2012-03-07,53.25,56.75,52.25,56.5,33264,0
2012-03-08,57.25,60.25,57,59,35418,0
2012-03-09,59.75,60,57.5,59.75,12803,0
2012-03-12,59.25,61.5,56.75,59.5,17274,0
2012-03-13,60.5,61.25,56.5,59.75,12382,0
2012-03-14,60,61,55,59,14248,0
2012-03-15,59.5,59.5,56.5,58.75,7675,0
2012-03-16,57,57.5,55,57.5,19158,0
2012-03-19,57.5,58,56.5,57.25,10380,0
2012-03-20,57.25,57.5,56.25,56.25,5567,0
2012-03-21,56.75,57.5,55.5,55.75,8377,0
2012-03-22,55.75,58.25,53.75,55,10492,0
2012-03-23,55,55.75,53.5,55,8035,0
2012-03-26,56,56,52.5,54.75,9791,0
2012-03-27,53.75,57.5,53.5,56.5,14295,0
2012-03-28,57.5,57.5,53.75,56,8964,0
2012-03-29,56.25,56.75,54,56.75,4998,0
2012-03-30,55.25,56.25,55,56.25,5015,0
2012-04-02,56.25,57.5,53.25,54.5,9751,0
2012-04-03,57.25,60,55,58.75,28395,0
2012-04-04,58.25,58.25,55.75,57.5,7568,0
2012-04-05,56.5,57,55.25,56.25,4476,0
2012-04-09,57.25,57.25,52.75,53.75,11633,0
2012-04-10,55,55,51.75,53.25,9585,0
2012-04-11,52.5,53.25,52,53.25,6634,0
2012-04-12,53,53,51,51.75,6903,0
2012-04-13,50.5,51.25,45,47.5,32711,0
2012-04-16,46.25,47,35.25,42.5,47035,0
2012-04-17,42.5,48.75,42.25,48,18395,0
2012-04-18,48,48.75,45.75,48.75,8631,0
2012-04-19,46.25,50,45,48.25,7123,0
2012-04-20,50,53.75,48.75,52.25,12563,0
2012-04-23,51.75,55.5,50,55.5,17456,0
2012-04-24,55.75,56.25,53.75,55,8891,0
2012-04-25,55,55.75,51.5,53.25,7442,0
2012-04-26,52.25,52.5,48.25,52.25,12153,0
2012-04-27,51.5,53.75,49.25,52.5,4958,0
2012-04-30,54,54,50.75,50.75,5658,0
2012-05-01,50,51.25,48.75,50.25,5530,0
2012-05-02,49.5,51,48.75,50.5,4827,0
2012-05-03,50.5,50.5,47.5,47.5,8787,0
2012-05-04,47.5,49.5,46.25,47.5,7590,0
2012-05-07,46.75,47.5,44.5,45.75,7422,0
2012-05-08,44.5,48.25,42.5,48.25,10695,0
2012-05-09,48.5,50,46.75,47.75,5708,0
2012-05-10,48.5,49.25,45.5,48.5,9068,0
2012-05-11,47.25,53.75,47.25,51.25,10644,0
2012-05-14,51.25,51.75,49.75,51.5,5513,0
2012-05-15,52.25,52.25,46.75,46.75,4221,0
2012-05-16,48,50.75,48,49.25,14154,0
2012-05-17,49.25,50,46.5,50,15864,0
2012-05-18,49.5,50,46.5,50,7075,0
2012-05-21,49.5,49.5,47.25,48.75,11939,0
2012-05-22,48.5,48.75,47,48.75,11649,0
2012-05-23,48.75,48.75,46.75,48.75,7820,0
2012-05-24,48.5,48.75,45,48.75,7924,0
2012-05-25,48.75,48.75,46.25,47.5,5842,0
2012-05-29,47.5,47.5,44.75,47.5,8182,0
2012-05-30,46.25,46.25,40,43.5,29649,0
2012-05-31,44.25,56.25,41.25,56.25,142382,0
2012-06-01,48.5,50,46.25,50,18434,0
2012-06-04,48.75,50,47,50,8125,0
2012-06-05,48.5,51.25,48.5,51,15926,0
2012-06-06,49.5,52.75,49.5,52,10697,0
2012-06-07,51,52.5,48.75,52.5,10606,0
2012-06-08,50.5,52.25,49.25,49.75,20236,0
2012-06-11,49.5,49.75,45,45.25,16873,0
2012-06-12,45.25,48.25,45,45.5,5514,0
2012-06-13,45.5,47,45.5,45.5,6159,0
2012-06-14,46.75,48,43.75,48,7820,0
2012-06-15,45.5,47.25,44.5,44.5,11051,0
2012-06-18,45.5,46.25,42.75,43.5,12980,0
2012-06-19,44.75,45.75,42.5,42.75,12995,0
2012-06-20,44,45.75,42.5,45.75,5608,0
2012-06-21,44.5,44.5,42.25,42.25,10391,0
2012-06-22,41.5,45,36.5,36.5,26291,0
2012-06-25,38.25,40.75,38.25,40.5,8764,0
2012-06-26,42,42,38.25,39.25,14336,0
2012-06-27,40,43,38.75,42.5,6441,0
2012-06-28,41.75,42.25,39.25,41.25,3615,0
2012-06-29,42.5,43.5,41.5,42,5028,0
2012-07-02,42.75,44.25,41.5,43.75,10179,0
2012-07-03,43.75,46.25,43.5,46.25,3095,0
2012-07-05,46.25,46.5,42.5,46.25,9116,0
2012-07-06,46.5,47.25,44.5,46.25,9127,0
2012-07-09,45.5,46,41.75,43,10619,0
2012-07-10,43.75,45,42,43.25,5888,0
2012-07-11,45.5,46.5,44.5,46,5834,0
2012-07-12,46,46,42.5,42.75,4277,0
2012-07-13,42.5,44.25,40.5,41,11894,0
2012-07-16,40.25,41.75,39.5,39.75,10012,0
2012-07-17,39,39.75,38.75,39,4442,0
2012-07-18,39,39.5,38.5,38.5,6042,0
2012-07-19,38.25,38.5,36.5,37,12952,0
2012-07-20,36.5,37,30.25,31.25,24246,0
2012-07-23,31.25,35.5,30.75,34.5,10791,0
2012-07-24,34.5,34.5,32.5,32.75,4735,0
2012-07-25,32.75,34.5,29.5,30.75,13527,0
2012-07-26,33.5,33.5,23.75,28.5,23742,0
2012-07-27,30,33.75,27.75,33.75,14930,0
2012-07-30,35,35,31.25,33.25,4681,0
2012-07-31,34.5,36.5,33,35,8163,0
2012-08-01,36,41,35.5,36.25,10069,0
2012-08-02,36.25,36.25,31.5,33,5482,0
2012-08-03,33,34.5,32.25,34.25,7350,0
2012-08-06,33.75,36.5,33.25,34.25,7342,0
2012-08-07,33.75,36,33,35,5866,0
2012-08-08,35,35,32.75,35,2424,0
2012-08-09,34.75,34.75,32.5,34,3189,0
2012-08-10,32,33.75,30.75,33.75,6893,0
2012-08-13,31.5,32.5,30,31,3278,0
2012-08-14,32,33,30,32.25,2408,0
2012-08-15,32.25,33,30,33,2996,0
2012-08-16,32.5,32.5,30.5,31,2671,0
2012-08-17,32,32.25,30.5,32.25,1734,0
2012-08-20,32,32,29.75,31,7319,0
2012-08-21,30.75,31,29.25,30.25,3707,0
2012-08-22,29.75,30.25,28.75,29.75,2154,0
2012-08-23,29,29.75,28.5,29,5111,0
2012-08-24,28.5,30.5,28.5,29.5,2471,0
2012-08-27,29.5,29.75,27.5,28.75,3632,0
2012-08-28,30.75,30.75,28.5,30.5,4516,0
2012-08-29,30.5,30.5,29,29.25,1383,0
2012-08-30,29.25,30.25,28.75,30,2075,0
2012-08-31,30,32.5,29.25,32,28139,0
2012-09-04,32.25,33.75,31,33.75,8616,0
2012-09-05,33.75,34.25,31.75,32.75,4052,0
2012-09-06,33,33.75,31.75,33,5602,0
2012-09-07,32.5,33,30.25,30.25,4628,0
2012-09-10,29,31.75,29,31,6837,0
2012-09-11,31.5,32,30.5,31.5,3022,0
2012-09-12,31.25,31.75,30.5,31.5,2231,0
2012-09-13,31.25,34.75,30.5,33.75,11148,0
2012-09-14,34,35,32,33.5,6069,0
2012-09-17,33,33,31.5,32.75,5060,0
2012-09-18,32.25,34.5,32.25,34.5,13039,0
2012-09-19,34.5,35.5,32.75,35,8620,0
2012-09-20,32.5,33.75,31.25,32.5,13774,0
2012-09-21,32.5,34.75,31.75,34.75,4880,0
2012-09-24,38.25,39.5,33.75,34.5,5245,0
2012-09-25,34.25,35.25,32.75,33,3574,0
2012-09-26,32.5,34.75,32.25,34.75,1411,0
2012-09-27,34,34.25,33.25,33.25,5573,0
2012-09-28,33.75,34.75,33.75,34.5,3647,0
2012-10-01,34.5,37.5,32.5,36.75,8668,0
2012-10-02,36.75,37.25,35.75,37.25,3518,0
2012-10-03,37.25,39.25,36.75,38,6304,0
2012-10-04,38.5,38.75,36,38.75,12938,0
2012-10-05,38,38.5,36.75,37.75,6357,0
2012-10-08,37.25,37.25,35.75,36,2606,0
2012-10-09,36,37,34.5,35.75,3237,0
2012-10-10,35.25,35.25,32,32.25,5933,0
2012-10-11,32,33.25,32,32.75,2246,0
2012-10-12,33.5,35.25,33.25,33.25,2094,0
2012-10-15,33,33,31.25,31.5,2217,0
2012-10-16,31.5,32.5,30.25,31.75,11143,0
2012-10-17,31.5,33.25,30,30.25,3259,0
2012-10-18,30.25,30.75,30,30.5,1367,0
2012-10-19,30.25,35.25,30,35.25,3676,0
2012-10-22,35.5,36.75,30,31.75,7249,0
2012-10-23,30.5,31,27.5,29.5,5324,0
2012-10-24,29.75,32.5,28.75,30.5,1769,0
2012-10-25,30.5,30.5,27.5,28.75,10423,0
2012-10-26,29.75,30.25,27.25,27.5,6721,0
2012-10-31,26.75,27.5,25,27.5,9787,0
2012-11-01,27.5,27.5,25.5,27,3008,0
2012-11-02,27,27.25,26.25,27.25,5317,0
2012-11-05,26.25,28.5,25.75,27.5,5674,0
2012-11-06,27,27,25.5,25.75,5287,0
2012-11-07,25.75,26.25,24.25,26.25,20919,0
2012-11-08,27,27,19.75,22.75,23452,0
2012-11-09,22.5,23.5,21.75,22.5,14790,0
2012-11-12,19.25,23.75,19.25,22.75,8346,0
2012-11-13,21.75,23.5,21.25,23.25,6948,0
2012-11-14,25,25,22.75,22.75,7149,0
2012-11-15,23,25,22.5,25,3999,0
2012-11-16,25,28.75,24,28.5,7832,0
2012-11-19,27,28,25,27.75,3822,0
2012-11-20,28.25,28.5,26,27.25,2696,0
2012-11-21,23,28.25,23,28.25,2114,0
2012-11-23,28.25,28.25,26.25,28,1477,0
2012-11-26,27,27.75,26.25,27.75,8570,0
2012-11-27,27.5,27.5,25.75,26.5,8325,0
2012-11-28,27,27,25.25,26.5,4943,0
2012-11-29,26.5,26.5,25,26.25,3204,0
2012-11-30,26.25,29.5,25,29.5,42907,0
2012-12-03,28.75,30.5,26.25,30.5,13014,0
2012-12-04,30.5,31,28.5,30,7665,0
2012-12-05,29.5,31.75,29.25,30.75,8031,0
2012-12-06,30.75,31.5,29.75,31.5,7354,0
2012-12-07,31.25,32.5,29.25,32.5,12306,0
2012-12-10,32.5,32.5,29.5,31.25,10606,0
2012-12-11,30.5,31,28.75,29.25,6100,0
2012-12-12,29.75,30.25,27.75,30.25,5060,0
2012-12-13,29.75,30.75,28.75,29,4664,0
2012-12-14,29.5,30.5,28.75,30.5,2587,0
2012-12-17,31.25,32.5,31,31.5,5387,0
2012-12-18,31.25,32.5,28.75,31.5,7027,0
2012-12-19,31.5,31.5,26.75,29.25,9352,0
2012-12-20,29.25,29.25,25.5,27.5,7923,0
2012-12-21,27.25,27.25,25.25,25.5,6326,0
2012-12-24,25,26.75,25,26.75,3689,0
2012-12-26,25,27.5,25,27.5,8024,0
2012-12-27,27,31,25.25,26.75,6946,0
2012-12-28,27,27,25.25,25.5,3640,0
2012-12-31,25.5,26.25,25,25,8565,0
2013-01-02,26,26.5,23,23,16461,0
2013-01-03,23,24,23,23.5,4463,0
2013-01-04,24.25,24.75,24,24.25,11081,0
2013-01-07,24.5,25,24,24.25,6502,0
2013-01-08,25,25,24,24.75,1462,0
2013-01-09,24.25,25,24.25,25,1148,0
2013-01-10,25,25,24.25,24.5,5985,0
2013-01-11,25,25.25,24.25,25,6357,0
2013-01-14,25,26.25,24.5,25.75,10004,0
2013-01-15,25.75,30.75,25.75,28.75,19589,0
2013-01-16,28.75,28.75,27.5,27.5,8590,0
2013-01-17,28.5,30.75,28.5,30,25442,0
2013-01-18,29.25,30.25,28.75,29.5,6861,0
2013-01-22,29.75,30.25,27.75,28.75,4299,0
2013-01-23,28.25,33,28.25,29,38892,0
2013-01-24,29,32.5,29,31.75,18056,0
2013-01-25,31.25,34,30.75,33,14298,0
2013-01-28,33.5,34.5,31.5,33.75,17675,0
2013-01-29,35,35,31.75,33.5,8157,0
2013-01-30,33,34.5,32,33.5,9563,0
2013-01-31,34,34.25,31.75,32.5,3247,0
2013-02-01,32.75,33.5,32.25,33.25,5329,0
2013-02-04,32.75,32.75,31,32,4802,0
2013-02-05,31.75,32.5,28.75,30.25,9184,0
2013-02-06,30,32.75,29.75,31.75,15595,0
2013-02-07,31.75,33.5,31.75,32.5,5590,0
2013-02-08,33,34.5,32.5,33,5033,0
2013-02-11,33,34.25,33,34.25,2679,0
2013-02-12,33.5,34,33.25,33.5,1668,0
2013-02-13,34,37.5,33.75,37,22135,0
2013-02-14,36.75,42,36.25,38.75,22787,0
2013-02-15,39.25,39.5,37.5,39.5,4046,0
2013-02-19,38,40,38,39,3331,0
2013-02-20,39.75,39.75,38,38.75,3527,0
2013-02-21,38.25,38.75,34,34,17789,0
2013-02-22,34.5,36.5,31.25,31.75,11793,0
2013-02-25,32,32,30.25,31.25,7307,0
2013-02-26,31.5,32,30.5,31.5,3860,0
2013-02-27,31.75,33.25,31,32.75,3960,0
2013-02-28,32.75,32.75,30,30,3490,0
2013-03-01,30.25,30.25,28.5,30,10241,0
2013-03-04,30,33.25,30,31.75,4799,0
2013-03-05,31.5,31.75,29.75,31,1200,0
2013-03-06,32.5,32.5,30.5,32,9491,0
2013-03-07,31,33.25,30.75,33.25,10783,0
2013-03-08,33.25,33.75,30.75,32.75,10662,0
2013-03-11,33.25,33.75,30.5,33,10232,0
2013-03-12,32,32.5,30.5,31.75,6762,0
2013-03-13,31.5,31.75,30.5,30.5,3224,0
2013-03-14,31.25,31.25,27.75,30.5,7320,0
2013-03-15,30.25,30.75,27.75,28.25,11676,0
2013-03-18,28.75,29.75,27.75,29.25,6997,0
2013-03-19,29.75,30,28.25,29.75,2512,0
2013-03-20,29.25,30,27.5,28.25,4118,0
2013-03-21,27.25,27.75,24.75,25,14560,0
2013-03-22,25.5,26.75,25,26.75,9054,0
2013-03-25,26.75,28,26.75,27.75,4265,0
2013-03-26,28.5,28.75,27.75,28.75,3077,0
2013-03-27,28.5,29.25,27.5,28.5,3650,0
2013-03-28,28.75,30.75,27.75,30.5,10917,0
2013-04-01,30.75,30.75,29,29.5,6460,0
2013-04-02,28.25,29.5,27.25,28.5,13274,0
2013-04-03,28.5,28.75,25.25,28,20276,0
2013-04-04,28,28,23,23.25,22204,0
2013-04-05,24.75,25.75,22.75,22.75,15864,0
2013-04-08,24.25,25.25,22.75,23,2835,0
2013-04-09,24.25,25.25,23.75,24.5,5777,0
2013-04-10,27.25,27.25,25,25.5,7469,0
2013-04-11,25.75,26.25,23.75,24.25,13491,0
2013-04-12,24,29.75,23.75,29.75,24365,0
2013-04-15,30,30,26,26.75,11962,0
2013-04-16,27.5,28.25,26.5,26.75,6013,0
2013-04-17,26.25,30,26.25,29.75,24647,0
2013-04-18,29.5,29.75,27.25,29.25,5771,0
2013-04-19,28.75,29.5,27.5,28.25,6498,0
2013-04-22,28.75,29.25,27.25,28,5166,0
2013-04-23,28,28,26.25,26.5,5992,0
2013-04-24,28.25,28.25,26,26.75,7256,0
2013-04-25,27.5,27.75,26.25,27,4022,0
2013-04-26,27.5,28,27.5,27.75,2725,0
2013-04-29,27.5,29.5,27.5,29.25,2534,0
2013-04-30,29.25,29.5,28,29,2377,0
2013-05-01,28.75,29.25,27.5,29,7656,0
2013-05-02,28.5,28.75,27.75,28.5,3587,0
2013-05-03,28.25,28.5,27.5,28.5,4181,0
2013-05-06,29,29.5,27.75,29.5,9188,0
2013-05-07,28.5,29,27.5,28.75,5955,0
2013-05-08,28.5,29.75,28.5,29.5,2240,0
2013-05-09,29.75,30,28.25,29,12033,0
2013-05-10,29.5,29.75,27,28.75,12251,0
2013-05-13,27.75,28.75,26.5,27.25,9413,0
2013-05-14,27,27.75,25.75,26.5,13565,0
2013-05-15,26.5,26.75,25.5,25.75,8038,0
2013-05-16,26,26.5,25.5,25.75,8833,0
2013-05-17,25,25.75,24.25,25,9918,0
2013-05-20,24.75,25,24.75,24.75,5036,0
2013-05-21,24.5,24.75,23.75,23.75,11671,0
2013-05-22,24.75,27.25,23.75,26.5,13298,0
2013-05-23,26.5,27,25.25,27,8784,0
2013-05-24,23.75,25,21.25,22.5,43669,0
2013-05-28,22.5,23.5,21.25,21.25,16038,0
2013-05-29,23.75,23.75,18.75,20.25,17333,0
2013-05-30,20,20.25,18.75,18.75,14324,0
2013-05-31,22.25,22.25,18.5,18.5,35189,0
2013-06-03,19.25,22.5,17.5,18.75,67055,0
2013-06-04,21.25,21.75,18,18.75,53448,0
2013-06-05,18.25,19,18,18.25,9906,0
2013-06-06,18.5,19,15.25,16,55080,0
2013-06-07,17.5,17.5,15.75,17.25,27768,0
2013-06-10,17.5,18,17.25,17.5,15861,0
2013-06-11,18.5,18.5,17.25,17.75,15729,0
2013-06-12,18.25,18.25,17.25,18,9276,0
2013-06-13,17.5,17.75,17.25,17.75,11907,0
2013-06-14,18.25,21.25,18,18.25,39569,0
2013-06-17,18.25,18.25,16.75,17,15495,0
2013-06-18,16.75,17.25,16.25,16.5,13649,0
2013-06-19,16.5,17,14.5,14.75,19335,0
2013-06-20,15,15.75,14.5,15.5,16473,0
2013-06-21,17,17,15,15,11268,0
2013-06-24,16.75,17,15,15.75,14025,0
2013-06-25,16.75,17.5,15.75,17,25451,0
2013-06-26,17,17,16.25,16.5,11801,0
2013-06-27,16.25,16.25,15,15,6182,0
2013-06-28,15,15.25,14.5,14.75,10124,0
2013-07-01,16,16,14.75,15.25,6747,0
2013-07-02,15.75,16,15.25,15.5,6132,0
2013-07-03,15.75,16,15.5,16,7838,0
2013-07-05,16.25,16.5,15.5,15.75,6261,0
2013-07-08,15.5,15.5,14.75,15,8174,0
2013-07-09,15,15.25,13.75,14,15135,0
2013-07-10,14.25,15,14.25,14.75,5877,0
2013-07-11,14.75,18,14.75,17,22771,0
2013-07-12,16.25,18.5,16.25,17.75,27070,0
2013-07-15,18.5,18.5,17.5,18.5,5617,0
2013-07-16,18.25,20.5,18,19.75,21956,0
2013-07-17,19.75,21,19.25,20.5,7056,0
2013-07-18,21,21.5,20.25,20.5,25248,0
2013-07-19,20.75,21,20,20.5,9426,0
2013-07-22,21,21.5,20.5,21.5,9106,0
2013-07-23,22,22.25,20.75,21.25,14631,0
2013-07-24,21.25,22,20.75,21.25,11495,0
2013-07-25,21.25,21.5,20.25,20.75,7972,0
2013-07-26,20.75,21.25,20,20,6379,0
2013-07-29,21,21.25,20.25,20.75,6156,0
2013-07-30,20.75,21.5,20.5,21,5232,0
2013-07-31,20.75,22.25,20.5,20.75,34884,0
2013-08-01,21.25,21.5,20.75,21.25,13392,0
2013-08-02,21.75,22,21,21.25,12275,0
2013-08-05,21.25,21.5,20.75,21,9531,0
2013-08-06,21.5,21.75,21,21.25,10200,0
2013-08-07,21.25,21.5,20.75,21,5408,0
2013-08-08,20.5,20.5,18.75,19.75,15477,0
2013-08-09,20.5,20.75,19,20,14752,0
2013-08-12,20.5,20.75,19.5,20,7003,0
2013-08-13,21.75,21.75,20,20.25,25690,0
2013-08-14,21.5,21.75,20.25,20.75,32434,0
2013-08-15,20.5,20.75,19,19,23400,0
2013-08-16,20,20,19.25,19.5,6569,0
2013-08-19,19.75,19.75,18.75,18.75,8960,0
2013-08-20,19,20,18.75,19.75,7458,0
2013-08-21,19.5,19.5,18.75,18.75,3585,0
2013-08-22,19,19.25,18.75,18.75,5655,0
2013-08-23,19,19.75,18.75,19,7952,0
2013-08-26,18.75,19.25,17.5,17.5,17743,0
2013-08-27,17.5,18.25,17.5,18.25,7051,0
2013-08-28,18,18,18,18,3603,0
2013-08-29,18,18,17.5,17.75,6940,0
2013-08-30,17.5,18.25,17,17,6534,0
2013-09-03,17,17.5,16.75,17.25,2743,0
2013-09-04,17,17,16.25,16.25,13763,0
2013-09-05,16.25,16.25,15.5,16,11821,0
2013-09-06,16,16.75,15.75,16.75,7681,0
2013-09-09,16.25,16.75,16.25,16.75,3632,0
2013-09-10,17,17.75,17,17.25,17092,0
2013-09-11,18.25,18.25,16.75,17,7211,0
2013-09-12,17.75,17.75,16.5,17,4506,0
2013-09-13,18.25,18.25,16.75,17.25,7085,0
2013-09-16,17.5,19.75,17,19,14813,0
2013-09-17,19.5,19.5,16.75,17,4446,0
2013-09-18,18,18.75,17.25,18.75,4880,0
2013-09-19,19,19.5,17.75,18.25,3922,0
2013-09-20,18.25,19.5,17.75,19.5,3926,0
2013-09-23,19.5,19.5,17.25,17.75,14733,0
2013-09-24,17.5,17.5,16.75,17.25,8233,0
2013-09-25,17,17.25,16.5,16.75,6406,0
2013-09-26,17,17.75,16.75,16.75,6906,0
2013-09-27,17,17.75,16.5,17.75,7615,0
2013-09-30,17.5,17.5,16.5,16.75,2961,0
2013-10-01,17,17.75,16.5,17.5,8219,0
2013-10-02,17.5,17.5,16.75,17,4480,0
2013-10-03,16.75,17.5,16.75,17.25,3854,0
2013-10-04,17.5,17.5,16.75,17,5357,0
2013-10-07,16.75,17.75,16.75,17.75,5472,0
2013-10-08,17.75,17.75,16.5,16.75,5830,0
2013-10-09,17,17,16.25,16.5,4854,0
2013-10-10,16.5,17.75,16.25,17.75,2839,0
2013-10-11,17.5,17.5,16.75,17.5,3111,0
2013-10-14,17,17.5,16.25,16.5,8290,0
2013-10-15,16.75,16.75,16.25,16.5,9501,0
2013-10-16,16.5,16.75,16.25,16.5,1686,0
2013-10-17,16.5,17,16.5,16.5,5425,0
2013-10-18,16.75,16.75,16.25,16.5,2715,0
2013-10-21,16.25,16.75,15.5,15.75,13467,0
2013-10-22,16,16.25,14.5,14.75,18239,0
2013-10-23,13.75,14.5,13.25,14.5,22562,0
2013-10-24,14.25,15.25,14.25,15,12114,0
2013-10-25,15,15.5,14.75,14.75,4235,0
2013-10-28,14.75,15.25,14.5,14.5,9206,0
2013-10-29,14.75,15.75,14.5,15.5,9600,0
2013-10-30,15,16,14.75,15.75,8479,0
2013-10-31,15.75,15.75,15,15.25,2720,0
2013-11-01,15.5,16.25,15,15.75,9012,0
2013-11-04,15.75,16.25,15.5,15.5,11401,0
2013-11-05,15.5,17.75,15.5,17.75,35609,0
2013-11-06,18,19,17.25,19,40305,0
2013-11-07,19.25,20.25,18.5,18.75,17155,0
2013-11-08,18.5,20.5,17.75,20,43561,0
2013-11-11,19.75,21.5,19.75,21,42223,0
2013-11-12,21.25,24.5,21.25,23.5,46566,0
2013-11-13,23.75,25.25,21.75,23.5,41553,0
2013-11-14,23.5,23.75,22,22.25,20269,0
2013-11-15,22.25,22.25,21.25,22,16836,0
2013-11-18,22,22.25,21,21.5,15227,0
2013-11-19,21,21.25,20,20.25,19451,0
2013-11-20,20.25,20.5,19.25,20.25,11521,0
2013-11-21,20,21.75,19.75,21.25,10327,0
2013-11-22,21.5,24.25,20.5,21.25,21150,0
2013-11-25,21.5,23,21.5,22.5,15141,0
2013-11-26,22.5,26.75,22.5,26,108384,0
2013-11-27,26.75,28.5,23,23.75,122578,0
2013-11-29,23.75,25,23,24.75,11062,0
2013-12-02,24.75,25,23.25,23.25,18336,0
2013-12-03,23.25,24,22.75,22.75,9919,0
2013-12-04,23.25,23.75,22.5,23.5,9537,0
2013-12-05,24,26.75,23.5,26.5,46253,0
2013-12-06,26.5,29.5,25.25,29.5,87186,0
2013-12-09,30.5,31.25,28,31.25,63228,0
2013-12-10,30,32.5,29.75,32.25,46015,0
2013-12-11,32.5,33.5,31.25,32.25,36617,0
2013-12-12,32.25,33,30.25,30.25,30745,0
2013-12-13,35,35,31.25,32.25,36013,0
2013-12-16,32.25,32.25,30,30,26996,0
2013-12-17,31.25,31.25,28.75,28.75,16866,0
2013-12-18,29.5,29.5,27,27.5,23440,0
2013-12-19,27.25,29.5,27,27.75,15723,0
2013-12-20,28.25,31,27.75,31,23778,0
2013-12-23,30.5,31.25,29.25,31.25,15450,0
2013-12-24,31.25,31.25,30.25,30.75,4321,0
2013-12-26,30.25,32.25,30,32.25,10515,0
2013-12-27,32.5,32.5,31.25,31.5,14919,0
2013-12-30,30,32.25,28.75,32.25,23482,0
2013-12-31,29.75,31,29,30.75,20270,0
2014-01-02,30,32,29.5,32,7722,0
2014-01-03,30.75,31.5,30,30.75,3977,0
2014-01-06,32,34.75,31.25,34.5,55500,0
2014-01-07,33.75,37.5,33.75,37.25,55215,0
2014-01-08,37.5,38.75,35,38.5,34480,0
2014-01-09,39,39.5,37,38.25,27746,0
2014-01-10,37.75,39,36.5,36.75,23449,0
2014-01-13,36.25,38,34.75,37.25,29271,0
2014-01-14,37.5,38,36.75,37.5,10672,0
2014-01-15,37.5,38.5,37.5,38,16458,0
2014-01-16,38,38,36.75,37.5,9892,0
2014-01-17,36.75,38,36.5,37.75,11868,0
2014-01-21,37.75,40.75,37.5,39.75,40044,0
2014-01-22,39.75,44.5,39.5,44.25,48558,0
2014-01-23,42.5,44.75,41.25,42.25,38564,0
2014-01-24,42,43.75,40,40.5,21783,0
2014-01-27,39.5,40.75,37.5,38.75,23376,0
2014-01-28,38.75,39.5,37.75,39.5,17489,0
2014-01-29,40,42,38,40.25,26120,0
2014-01-30,39.75,40.25,38,38.75,12601,0
2014-01-31,38,38.75,36.75,37.75,18090,0
2014-02-03,36.5,37.75,34,35,32358,0
2014-02-04,35.5,36.25,33.25,34.5,18878,0
2014-02-05,34.75,35,33.25,34,14375,0
2014-02-06,34,36.75,34,34.5,11063,0
2014-02-07,35,37.25,34.75,35.75,8369,0
2014-02-10,36.25,36.5,34,34.5,8817,0
2014-02-11,34.5,35.25,32,33.75,25905,0
2014-02-12,33.5,33.75,28,31.5,21558,0
2014-02-13,30,31.5,29.25,31,23712,0
2014-02-14,31.5,32.5,30.25,31.25,13479,0
2014-02-18,31.25,33,31.25,32.75,12523,0
2014-02-19,32.5,32.75,32,32.75,5631,0
2014-02-20,32.25,32.25,31.25,32,8538,0
2014-02-21,31,31.75,31,31.75,6482,0
2014-02-24,32.25,32.25,30,30.5,23586,0
2014-02-25,31.75,33.5,30,33.25,36483,0
2014-02-26,33.25,34.25,32.25,34,35211,0
2014-02-27,34.25,34.25,32.25,33,17536,0
2014-02-28,33.75,34,31.5,31.75,15637,0
2014-03-03,31.25,31.75,31.25,31.25,10815,0
2014-03-04,31.75,32.5,30.75,32.5,12653,0
2014-03-05,32.5,33.5,31.75,33.25,9036,0
2014-03-06,33.25,39,32.75,37.5,44199,0
2014-03-07,37,38.75,35.75,36.75,38640,0
2014-03-10,38.75,38.75,35.25,35.5,19303,0
2014-03-11,36.25,36.25,34.25,34.75,12197,0
2014-03-12,33.75,34.25,32.75,34,16817,0
2014-03-13,34,34.75,31.25,31.5,19124,0
2014-03-14,32,33,31.5,32.5,18561,0
2014-03-17,33,35,32.5,34,22826,0
2014-03-18,34.25,34.25,25,29.5,84164,0
2014-03-19,31.25,31.25,28.25,28.5,20041,0
2014-03-20,28,28.75,27.25,27.5,22665,0
2014-03-21,27.5,28.5,26.5,28.5,18346,0
2014-03-24,28.5,28.75,25.75,27.25,19162,0
2014-03-25,27,28,25.25,27.75,19789,0
2014-03-26,29.75,34,28,33,109556,0
2014-03-27,32.75,33.25,28.25,29.75,46698,0
2014-03-28,30,30,28.25,28.5,10866,0
2014-03-31,29.5,29.5,26.5,26.5,14046,0
2014-04-01,28,29,26.25,28.25,12385,0
2014-04-02,28.25,28.75,26.5,27,13436,0
2014-04-03,27.5,28,26.25,27.75,16400,0
2014-04-04,27.75,27.75,25.5,25.75,18255,0
2014-04-07,25.5,27,25.5,25.75,7157,0
2014-04-08,25.75,26.5,25.5,26.5,6710,0
2014-04-09,26,26.5,25.5,26.5,7424,0
2014-04-10,26,27.25,25,27,23481,0
2014-04-11,26,26.5,24.25,24.75,12437,0
2014-04-14,24.25,24.5,22.5,23.25,34528,0
2014-04-15,23.5,23.5,21.25,22,19497,0
2014-04-16,21.25,22.5,20.25,22,13007,0
2014-04-17,22.5,24.75,22,24.75,12952,0
2014-04-21,26,26,23.75,26,15600,0
2014-04-22,26,27.25,26,27.25,20995,0
2014-04-23,27.25,27.25,26,26.25,5302,0
2014-04-24,26,26.5,25.5,26.5,7428,0
2014-04-25,26.75,27,25.25,26.75,6068,0
2014-04-28,27.5,27.5,25.25,25.25,5073,0
2014-04-29,26.75,27.25,25.5,27,5187,0
2014-04-30,27,27.25,26,26.75,10021,0
2014-05-01,26.5,27,25.75,26.75,6067,0
2014-05-02,26.75,26.75,26.25,26.75,3827,0
2014-05-05,26.25,27,25.5,25.5,4761,0
2014-05-06,25.5,26.75,25.5,26,4131,0
2014-05-07,26.75,27.5,25.75,26.25,13087,0
2014-05-08,27.25,27.5,26,26.25,9295,0
2014-05-09,26.25,26.5,25,26.5,8178,0
2014-05-12,27.25,27.25,25.75,26.25,8076,0
2014-05-13,26.75,28.75,26,27.5,37225,0
2014-05-14,28,28,26.5,26.75,7876,0
2014-05-15,27.25,27.5,25.75,25.75,11505,0
2014-05-16,25.75,26,24.75,25.75,15527,0
2014-05-19,25,25.5,23.75,24,16750,0
2014-05-20,23.5,24,22.5,22.5,16488,0
2014-05-21,22.5,24.75,22.25,24.25,14732,0
2014-05-22,24.25,24.5,22.75,23.75,9252,0
2014-05-23,24,24,23,23.25,8114,0
2014-05-27,22.75,23,21.25,21.25,38078,0
2014-05-28,21.25,22.5,17.75,20.25,81882,0
2014-05-29,19.75,21.5,19.25,20.75,24109,0
2014-05-30,20.5,22.75,20.5,22.75,10529,0
2014-06-02,22,23,22,22.25,5856,0
2014-06-03,22.5,22.75,22,22.25,7351,0
2014-06-04,22.5,22.75,22,22,2897,0
2014-06-05,21.75,22,21.5,21.5,6555,0
2014-06-06,21.5,22.5,21.25,21.5,4348,0
2014-06-09,22.75,22.75,21.25,21.75,2692,0
2014-06-10,20.25,21.25,20.25,21,5136,0
2014-06-11,20.5,22,20.5,21.5,4531,0
2014-06-12,22.25,24.25,21.5,21.75,6934,0
2014-06-13,22.5,24.5,21.75,23,8345,0
2014-06-16,22.5,23.75,21.5,22.75,4249,0
2014-06-17,22.5,23.75,22,23.25,4811,0
2014-06-18,23.5,24.75,22.75,24.5,9262,0
2014-06-19,25,25,23.5,24.75,6334,0
2014-06-20,24.75,24.75,22.5,22.5,6094,0
2014-06-23,23.25,25,23.25,23.75,5406,0
2014-06-24,23.25,23.75,22.5,22.5,6400,0
2014-06-25,22.75,23.25,22.5,22.5,3531,0
2014-06-26,22.5,23.5,22.5,22.75,8095,0
2014-06-27,22.75,23.75,22.5,22.75,5308,0
2014-06-30,24,24,23,23.75,10688,0
2014-07-01,23.5,23.5,22.5,23.25,6151,0
2014-07-02,24,24,22.5,22.5,4020,0
2014-07-03,22.25,23.25,22.25,22.75,5077,0
2014-07-07,23.25,23.25,22,22.5,8955,0
2014-07-08,22.5,22.5,22,22.5,3006,0
2014-07-09,22.5,23,22,22.25,5364,0
2014-07-10,22,22.5,21.75,22.25,3795,0
2014-07-11,22.5,23.75,22.25,23.25,22013,0
2014-07-14,23.25,23.75,23,23,4943,0
2014-07-15,23.25,23.25,22.5,22.75,3447,0
2014-07-16,22.25,22.5,22,22.5,3208,0
2014-07-17,22.25,22.5,22,22,2584,0
2014-07-18,22,22.5,22,22.25,2258,0
2014-07-21,22,23,22,22.75,4382,0
2014-07-22,22,23.25,22,22.5,3315,0
2014-07-23,21.5,22.25,20.75,21.25,20910,0
2014-07-24,21.25,22,21.25,22,851,0
2014-07-25,22,23.75,21.5,23,32099,0
2014-07-28,23.75,23.75,22,22.25,10279,0
2014-07-29,22.25,22.75,20.75,21,7712,0
2014-07-30,21,21.75,20,20.75,7909,0
2014-07-31,24.5,25.75,21.75,22.5,77135,0
2014-08-01,21.75,22.5,21.25,21.75,10021,0
2014-08-04,21.75,23,21.75,21.75,2566,0
2014-08-05,21.5,22.75,21.5,22.25,9979,0
2014-08-06,23,23.25,21.75,22,5077,0
2014-08-07,22,23.25,22,22.75,9555,0
2014-08-08,22.5,23.25,22,23,9774,0
2014-08-11,22.75,23.25,22.25,22.5,3540,0
2014-08-12,22,22.75,21.5,22,11555,0
2014-08-13,22.25,22.75,21.75,22.25,6608,0
2014-08-14,22,22.75,21.75,22.5,3056,0
2014-08-15,22.25,22.5,21.75,22,8189,0
2014-08-18,22.25,23.25,21.75,23,8255,0
2014-08-19,22.5,22.75,22,22.5,4119,0
2014-08-20,22.5,22.75,22.25,22.25,3627,0
2014-08-21,22.5,23.5,22.25,22.75,14895,0
2014-08-22,23,23.25,22.25,22.5,4220,0
2014-08-25,22.75,23.75,22.5,23,10149,0
2014-08-26,22.75,23.5,22.75,23.25,6079,0
2014-08-27,23.75,25.75,23.25,24.75,42794,0
2014-08-28,24.75,24.75,23.5,23.75,14920,0
2014-08-29,23.75,24.25,23.25,24,7155,0
2014-09-02,24,24.25,22.75,23.5,8607,0
2014-09-03,23.75,24.25,23.25,24,10875,0
2014-09-04,24.25,25,23.75,24,18665,0
2014-09-05,24.5,25,23.5,23.5,6402,0
2014-09-08,23.75,24.5,22.5,23.25,11905,0
2014-09-09,23.25,25.75,23.25,24.75,47050,0
2014-09-10,24.75,29.25,24.25,28,98448,0
2014-09-11,28.5,28.75,25.75,26.5,40627,0
2014-09-12,27.25,28.75,26.5,27.75,30124,0
2014-09-15,28.75,30.75,27.5,30.5,80123,0
2014-09-16,31,31,28,28,28980,0
2014-09-17,27.5,28.75,26.5,27.5,28999,0
2014-09-18,27,27.5,26,26,24363,0
2014-09-19,26,26.25,24.75,25.5,20881,0
2014-09-22,24.75,25.75,23.75,25.75,21543,0
2014-09-23,26,26,24,24.25,14999,0
2014-09-24,24,24.75,23,23.75,12861,0
2014-09-25,23.75,25.5,23.5,24.25,11840,0
2014-09-26,24.25,25,23.5,24.25,5711,0
2014-09-29,23.75,24.5,23.25,24.25,6909,0
2014-09-30,24.5,25.75,23.25,25.75,15648,0
2014-10-01,25.5,25.5,23.75,24.25,4434,0
2014-10-02,23.75,24,23.5,23.5,4565,0
2014-10-03,24,25,23.75,24,3045,0
2014-10-06,24.25,25,23,23.25,6495,0
2014-10-07,23,24,23,23.25,2854,0
2014-10-08,23.75,24.25,22.75,23.25,6206,0
2014-10-09,23.5,23.75,20,22,24118,0
2014-10-10,21.25,22,20.75,21.25,8285,0
2014-10-13,21.25,21.25,20.5,20.75,4673,0
2014-10-14,20.5,22,20.5,22,7758,0
2014-10-15,21,25,20.75,23.75,8140,0
2014-10-16,23.75,24.25,22.5,23.75,4901,0
2014-10-17,24.25,24.25,23.25,24.25,5099,0
2014-10-20,24.5,24.75,23.25,24.5,6461,0
2014-10-21,23.5,25,23,24.5,9464,0
2014-10-22,25,25.5,24,25,6243,0
2014-10-23,25,27,24.5,24.75,29743,0
2014-10-24,25.5,26,24,25.5,10663,0
2014-10-27,25.25,26.75,24.75,26,9416,0
2014-10-28,26.5,27.5,25.5,27.25,27422,0
2014-10-29,27,28.5,26.25,26.25,16730,0
2014-10-30,26.25,26.75,25,25.75,3395,0
2014-10-31,25.25,26.5,24.5,25.75,3733,0
2014-11-03,25.5,25.75,24.5,24.75,4898,0
2014-11-04,24.5,25,23.5,23.75,2791,0
2014-11-05,24,24.75,23,23.25,2154,0
2014-11-06,23.25,25,23.25,25,2653,0
2014-11-07,25.5,25.5,23.5,24.5,4260,0
2014-11-10,24.5,25,24.25,25,5423,0
2014-11-11,25.5,25.75,24,24,3181,0
2014-11-12,24,25,24,24.25,2211,0
2014-11-13,24,24,23,23.75,2955,0
2014-11-14,23.75,24.75,23.5,23.5,956,0
2014-11-17,24.75,24.75,23,23.25,6653,0
2014-11-18,24.75,26.5,23.5,24.25,10773,0
2014-11-19,24,24.5,23,24,4562,0
2014-11-20,23.5,24,22,23.25,13856,0
2014-11-21,23.75,23.75,22.25,22.75,12635,0
2014-11-24,22.5,23.25,21.75,22.5,9262,0
2014-11-25,22.5,22.5,21.5,22,7763,0
2014-11-26,22,22.25,21.75,22,6086,0
2014-11-28,22.5,23,21.25,21.5,5314,0
2014-12-01,21.5,22.25,20.75,20.75,6047,0
2014-12-02,21.5,22.5,20.75,22.25,7157,0
2014-12-03,21.5,21.75,20.75,21,4787,0
2014-12-04,22,22,21,21,1734,0
2014-12-05,21.75,21.75,20.75,21.5,4960,0
2014-12-08,21.75,22,20.75,21.25,2286,0
2014-12-09,21.5,21.75,20.5,21.25,7822,0
2014-12-10,21.25,22,18,19.25,9085,0
2014-12-11,20.75,20.75,18.75,19.25,8218,0
2014-12-12,19.75,20.75,19.25,20,3650,0
2014-12-15,20,21.75,19.5,21.25,7915,0
2014-12-16,21.25,21.25,20,20.75,3984,0
2014-12-17,20.75,21.75,19.75,19.75,2588,0
2014-12-18,19,21,19,19.5,3613,0
2014-12-19,19.75,20,17.5,17.5,10330,0
2014-12-22,19,19.5,17.75,19.5,14665,0
2014-12-23,18.25,20.75,18.25,20.25,9295,0
2014-12-24,20.5,20.5,19.5,20,7624,0
2014-12-26,20.75,20.75,19.25,19.5,6220,0
2014-12-29,18.75,20,18.75,19.5,3846,0
2014-12-30,19.5,20.25,19.25,20.25,6255,0
2014-12-31,20,21,19.5,20.75,15337,0
2015-01-02,20.5,20.75,19.75,20,4316,0
2015-01-05,19.75,20.25,19.75,20.25,3032,0
2015-01-06,20.25,20.75,19.5,20.75,1464,0
2015-01-07,20,20.5,19.75,20,3389,0
2015-01-08,20,20.75,19.75,20.75,5206,0
2015-01-09,20.75,20.75,19.5,20.75,6293,0
2015-01-12,20,20.25,19.25,19.5,6010,0
2015-01-13,20,20,19,19.75,7756,0
2015-01-14,19.25,19.75,19,19.75,1041,0
2015-01-15,19.75,20,18.75,19.5,5562,0
2015-01-16,20.25,20.75,19,20.5,9562,0
2015-01-20,20,20.5,19.25,20.25,7609,0
2015-01-21,20.75,21.5,20.5,21,14561,0
2015-01-22,21,21,17.5,20.5,10401,0
2015-01-23,20.5,20.5,19,20.25,3977,0
2015-01-26,20.5,20.5,19.5,19.75,2229,0
2015-01-27,19.75,20.25,19.25,20.25,3108,0
2015-01-28,19.75,20.25,19.5,20.25,1799,0
2015-01-29,20.25,20.25,19.5,19.75,3399,0
2015-01-30,19.75,20,19.5,20,2153,0
2015-02-02,20,20,19.25,19.75,1813,0
2015-02-03,19.5,20.5,19.25,20,3260,0
2015-02-04,19.25,20,18.75,20,2382,0
2015-02-05,20,20,19.25,19.25,3494,0
2015-02-06,19.5,20,18.75,20,3685,0
2015-02-09,19,19.75,18,19.25,11734,0
2015-02-10,19,19.25,18.5,19,1703,0
2015-02-11,18.25,19.5,18,18.25,3081,0
2015-02-12,18.25,19,18,18,3600,0
2015-02-13,18.75,18.75,18,18.75,6518,0
2015-02-17,19.25,19.5,17.75,19,7497,0
2015-02-18,18.75,18.75,17.25,17.5,11288,0
2015-02-19,17.5,18.5,16.75,18.5,10723,0
2015-02-20,18,18,17.25,17.5,5724,0
2015-02-23,17,18.5,16.75,17.5,2315,0
2015-02-24,17.75,18,15.25,17.75,24902,0
2015-02-25,17.5,17.5,16,17,7424,0
2015-02-26,16.25,16.75,15,16.25,10871,0
2015-02-27,16.25,17,15.5,15.5,6315,0
2015-03-02,15.75,16.25,14.75,15.75,14460,0
2015-03-03,15.75,16.25,14.25,14.25,23208,0
2015-03-04,15.25,15.25,14.25,14.5,17068,0
2015-03-05,15,15.75,14.25,14.75,4464,0
2015-03-06,15,15.25,14.25,14.75,7004,0
2015-03-09,15.5,15.5,14,14,11264,0
2015-03-10,14.75,14.75,12.5,12.75,12276,0
2015-03-11,12.75,12.75,11.25,11.75,16616,0
2015-03-12,11.5,12.75,11.5,12.25,15344,0
2015-03-13,12.75,12.75,11.75,12,4772,0
2015-03-16,12.25,12.25,11,11,6892,0
2015-03-17,11.25,11.25,9.75,10.25,29432,0
2015-03-18,9,11.25,9,11.25,22764,0
2015-03-19,11.25,11.25,10,10.25,8692,0
2015-03-20,11.25,11.5,9.75,11,8236,0
2015-03-23,11,11.75,10.75,11.75,5872,0
2015-03-24,12.25,12.25,11.25,11.5,6600,0
2015-03-25,12,12,10.75,11,2304,0
2015-03-26,11.25,11.75,10.75,11.75,4544,0
2015-03-27,11.75,11.75,11,11,2412,0
2015-03-30,11,11,10.5,10.75,11524,0
2015-03-31,11,11,9.25,9.25,25227,0
2015-04-01,9.75,11,9,9.5,12676,0
2015-04-02,9.5,10,5,10,75052,0
2015-04-06,9.75,10,8.5,8.5,13616,0
2015-04-07,7.75,9.5,7,9,12018,0
2015-04-08,9.75,9.75,8.25,8.75,5836,0
2015-04-09,8.5,9.5,8.5,9,1636,0
2015-04-10,8.75,9.25,8.75,8.75,4040,0
2015-04-13,9.25,9.25,8.25,8.75,6200,0
2015-04-14,9.25,9.5,8.5,8.75,2516,0
2015-04-15,9,9.75,8.75,9.25,5765,0
2015-04-16,9.5,9.75,9.25,9.5,6337,0
2015-04-17,9.75,9.75,8.75,8.75,13072,0
2015-04-20,8.75,10,8.75,10,6188,0
2015-04-21,10,10,9.75,10,3297,0
2015-04-22,10,10,9.75,10,4672,0
2015-04-23,10,10.25,9.75,10,1972,0
2015-04-24,9.75,9.75,9,9,4984,0
2015-04-27,9.5,9.75,9.25,9.5,3848,0
2015-04-28,9.75,9.75,9.5,9.75,1088,0
2015-04-29,9.5,9.75,9.25,9.5,4520,0
2015-04-30,9.75,9.75,9.25,9.5,700,0
2015-05-01,9,9.25,9,9.25,2572,0
2015-05-04,9,10.5,9,10.5,25840,0
2015-05-05,10.5,10.75,10,10.5,12644,0
2015-05-06,10.75,10.75,10.25,10.25,5865,0
2015-05-07,10.25,11.75,10.25,11.5,28676,0
2015-05-08,11.5,12,11,12,12264,0
2015-05-11,12,12,11.25,11.25,4960,0
2015-05-12,11.25,13,10.25,12,22315,0
2015-05-13,11.75,11.75,11.25,11.75,6988,0
2015-05-14,11.25,11.25,10.75,11,4224,0
2015-05-15,11,11,10.25,11,5233,0
2015-05-18,10.25,10.75,9.75,10,2405,0
2015-05-19,10.75,11,10,10.25,2876,0
2015-05-20,10.25,10.25,10,10,7096,0
2015-05-21,10.25,10.5,9.5,10.25,5380,0
2015-05-22,9.5,9.75,8.5,9.25,27300,0
2015-05-26,8.75,9.25,8.5,8.75,5589,0
2015-05-27,8.75,10.25,8.75,9.25,5644,0
2015-05-28,10,10.25,9.5,9.75,1820,0
2015-05-29,10.25,10.25,9.5,9.5,3084,0
2015-06-01,10,10,9.5,9.5,1488,0
2015-06-02,10.25,10.25,9.5,9.5,1461,0
2015-06-03,10,10,9.5,9.5,1748,0
2015-06-04,9.25,10.25,9,9.75,1928,0
2015-06-05,10.25,10.25,9.75,9.75,1988,0
2015-06-08,10.25,10.25,9.5,9.75,1740,0
2015-06-09,10.25,11,9.25,11,5614,0
2015-06-10,10,11.25,10,11.25,2312,0
2015-06-11,11.5,11.75,10.5,11,5713,0
2015-06-12,11,11,10,10.25,6928,0
2015-06-15,10.75,10.75,10,10.5,2284,0
2015-06-16,12.25,12.25,10.75,11.5,8032,0
2015-06-17,11.5,11.75,10.25,11.5,4164,0
2015-06-18,10.75,11.25,10,10.25,4700,0
2015-06-19,10.25,10.5,9.75,9.75,11072,0
2015-06-22,9.75,10.25,9.75,10,10532,0
2015-06-23,9.75,10.25,9.75,10,3839,0
2015-06-24,10.5,10.5,10,10.5,2244,0
2015-06-25,10.25,10.25,10,10,816,0
2015-06-26,9.75,10,9.75,10,3588,0
2015-06-29,9.5,10,9.5,9.5,4028,0
2015-06-30,9.75,10,9.75,9.75,585,0
2015-07-01,9.75,10.25,9.5,9.5,6464,0
2015-07-02,9.75,10,9.5,10,5576,0
2015-07-06,9.75,10.25,9.75,9.75,1840,0
2015-07-07,10,10,9.5,10,3408,0
2015-07-08,9.75,9.75,9,9.25,4384,0
2015-07-09,9.25,9.75,9,9,2144,0
2015-07-10,9,9.75,9,9.5,992,0
2015-07-13,9.25,9.5,9,9.5,1052,0
2015-07-14,9,9.5,9,9,959,0
2015-07-15,9.5,9.5,9,9.25,2865,0
2015-07-16,9,9.75,9,9.25,1684,0
2015-07-17,9,9.25,8.5,9.25,1896,0
2015-07-20,9,9.25,7.75,8.75,3652,0
2015-07-21,8.75,9.25,8.25,9.25,2352,0
2015-07-22,9,9,8.75,9,4820,0
2015-07-23,9,9.25,8.75,9,2112,0
2015-07-24,8.75,9.25,8.75,9.25,3016,0
2015-07-27,9,9.5,8.5,8.5,1856,0
2015-07-28,8.75,9.25,8,8,8992,0
2015-07-29,8,9.25,8,8.5,4140,0
2015-07-30,8.75,9.25,7.5,7.75,6652,0
2015-07-31,8.5,8.5,7.75,8.25,5080,0
2015-08-03,8.75,9.5,7.75,7.75,3400,0
2015-08-04,8,8.25,7.75,8.25,2160,0
2015-08-05,8.25,8.25,8,8,1772,0
2015-08-06,8.25,8.25,7.75,7.75,2697,0
2015-08-07,8,8.5,7.75,8.25,2988,0
2015-08-10,8.5,8.5,7.75,8.25,4284,0
2015-08-11,8.75,9.25,8,8.5,4879,0
2015-08-12,8.75,9.25,8.5,9,4088,0
2015-08-13,9,9.75,9,9.25,4572,0
2015-08-14,9.5,9.75,9,9.5,1044,0
2015-08-17,9.25,9.75,9,9.5,1136,0
2015-08-18,9.25,9.75,9.25,9.5,3552,0
2015-08-19,9.75,9.75,8.25,8.25,4580,0
2015-08-20,8.5,9,8.25,8.25,3876,0
2015-08-21,8.75,9,7.75,8.25,4828,0
2015-08-24,7.75,8.25,7.5,7.75,5388,0
2015-08-25,7.75,8.5,7.25,7.5,2608,0
2015-08-26,8,8.25,6.75,6.75,6540,0
2015-08-27,7,7.5,7,7.25,3636,0
2015-08-28,7.5,7.5,7,7.25,3368,0
2015-08-31,7,7.5,7,7.5,2492,0
2015-09-01,7.5,8,7.25,7.75,2968,0
2015-09-02,7.5,8,7.25,7.25,2276,0
2015-09-03,7.25,8,7.25,8,1104,0
2015-09-04,7.75,8,7.5,8,2008,0
2015-09-08,8,8.25,7.5,7.5,1704,0
2015-09-09,7.75,8.25,7.75,8.25,2272,0
2015-09-10,8.25,9.5,8,8.5,6357,0
2015-09-11,7.5,9.25,7.5,8.75,5276,0
2015-09-14,9,9.25,8.25,9.25,1056,0
2015-09-15,9.25,9.75,9,9.5,2244,0
2015-09-16,9.5,9.75,8.75,9.75,2212,0
2015-09-17,9.75,9.75,9,9,2771,0
2015-09-18,9,15.75,9,15.75,35504,0
2015-09-21,11.25,13.75,11.25,11.5,14500,0
2015-09-22,11.5,11.75,11,11.25,3460,0
2015-09-23,11.25,11.25,10.5,10.75,5676,0
2015-09-24,10.5,11,10.5,10.5,1886,0
2015-09-25,10.5,12.25,10.5,11.75,6692,0
2015-09-28,11.75,12.75,11.25,11.75,3827,0
2015-09-29,12.75,14.5,11.25,11.25,2368,0
2015-09-30,12,12,10.5,10.5,3608,0
2015-10-01,10.5,12,10.5,10.5,3308,0
2015-10-02,10.5,11.25,10.25,10.75,4176,0
2015-10-05,11.5,11.5,10.5,11,1254,0
2015-10-06,10.25,10.5,10,10.25,3848,0
2015-10-07,10,11,9.75,10.5,4996,0
2015-10-08,10.75,12.5,10.75,11.5,6468,0
2015-10-09,11.75,12.5,11.5,11.75,1456,0
2015-10-12,11.75,11.75,11,11.25,2621,0
2015-10-13,11.5,12.5,11.5,11.75,2340,0
2015-10-14,11.75,12.5,11.75,11.75,1232,0
2015-10-15,11.75,12.25,11.5,12.25,2396,0
2015-10-16,12.25,12.25,12,12.25,580,0
2015-10-19,12.25,12.5,11.5,12.25,3596,0
2015-10-20,12.4,12.475,8.7525,10.498,4101,0
2015-10-21,11,11.5,9.75,10,7148,0
2015-10-22,10,11,10,10,1996,0
2015-10-23,10,10.5,9.75,10.5,7384,0
2015-10-26,10.75,10.75,9.5,10,1980,0
2015-10-27,10,10,9.5,9.5,2068,0
2015-10-28,9.5,10,9.5,9.5,3948,0
2015-10-29,8.75,9.75,8.75,9.75,5264,0
2015-10-30,9.5,9.75,9.25,9.5,4780,0
2015-11-02,9.75,10,9.25,9.5,3120,0
2015-11-03,9.25,9.75,9.25,9.5,5648,0
2015-11-04,9.5,9.75,9,9.75,5752,0
2015-11-05,9.5,9.75,9.25,9.5,1280,0
2015-11-06,9.5,9.75,9,9.5,8388,0
2015-11-09,9.5,9.5,9.25,9.5,2646,0
2015-11-10,9.25,9.75,8.5,9.25,3600,0
2015-11-11,10,10,7.5,8.25,13720,0
2015-11-12,8.5,9.5,8.5,9,4992,0
2015-11-13,9.25,9.75,8.75,9,3564,0
2015-11-16,8.5,8.75,8,8.25,11504,0
2015-11-17,8.25,9,8,9,4944,0
2015-11-18,8.75,9.5,8.5,8.5,9252,0
2015-11-19,8.5,8.5,8,8.25,5780,0
2015-11-20,8.5,9,8.5,8.5,3960,0
2015-11-23,8.5,9.25,8.25,8.25,4900,0
2015-11-24,8,8.75,8,8.75,1484,0
2015-11-25,8,8.25,8,8,6756,0
2015-11-27,8.5,8.75,8.25,8.5,1032,0
2015-11-30,8.5,8.5,8,8.25,2368,0
2015-12-01,8.25,8.5,8,8.25,1909,0
2015-12-02,8,8.25,8,8,6758,0
2015-12-03,8,8.25,8,8.25,5465,0
2015-12-04,8,8.25,7.25,7.5,10768,0
2015-12-07,7.5,7.5,6.5,6.5,6612,0
2015-12-08,6.75,6.75,5.5,5.75,9097,0
2015-12-09,5.5,6.25,5.5,6.25,10312,0
2015-12-10,6.75,7.25,6.5,7,4180,0
2015-12-11,6.25,7.25,6.25,6.75,9232,0
2015-12-14,6.75,6.75,6,6.25,4631,0
2015-12-15,6.25,6.75,6,6.5,6728,0
2015-12-16,6.25,6.25,5.75,5.75,14876,0
2015-12-17,6.25,7.25,6.25,6.75,11916,0
2015-12-18,7,7.25,6.25,6.25,7212,0
2015-12-21,6.25,6.75,5.75,6,8944,0
2015-12-22,6.25,6.75,6,6,15916,0
2015-12-23,6,6.75,6,6.5,7628,0
2015-12-24,6.75,7,6.575,7,4946,0
2015-12-28,6.75,7.38,6.7375,7.375,6899,0
2015-12-29,7.2475,7.475,6.75,7.005,7479,0
2015-12-30,7,7.375,6.255,6.75,7557,0
2015-12-31,6.75,7.0975,6.3775,6.75,11026,0
2016-01-04,7.25,7.25,6.75,6.9975,1314,0
2016-01-05,7,7.2975,6.7825,6.825,2624,0
2016-01-06,6.8275,7.1225,6.2525,6.4975,5311,0
2016-01-07,6.25,6.9725,6.25,6.9725,5987,0
2016-01-08,6.9725,6.9725,6.5,6.5725,2763,0
2016-01-11,6.75,6.95,6.2525,6.46,4119,0
2016-01-12,6.3025,6.75,6.25,6.255,2132,0
2016-01-13,6.255,6.7475,6.25,6.25,2359,0
2016-01-14,6.175,6.675,5.875,6.25,6848,0
2016-01-15,5.8,6.2475,5.8,5.815,3318,0
2016-01-19,6.25,6.5,5.75,6.5,10968,0
2016-01-20,6.025,6.47,5.75,5.755,3275,0
2016-01-21,5.755,6.2475,5.755,5.8,297,0
2016-01-22,5.775,6.22,5.75,6,2155,0
2016-01-25,6,6.1525,6,6,1234,0
2016-01-26,6,6.1225,6,6,4089,0
2016-01-27,6,6.245,6,6.0425,835,0
2016-01-28,6.225,6.25,6,6,1647,0
2016-01-29,6.2225,6.5,5.75,5.75,9348,0
2016-02-01,5.0025,5.5025,4.5,5,13668,0
2016-02-02,5.2225,5.995,4.9125,5.675,8501,0
2016-02-03,5.8975,5.9975,5.25,5.25,1181,0
2016-02-04,5.2475,5.2525,4.875,5.25,4125,0
2016-02-05,5.0525,5.75,5,5.4975,337,0
2016-02-08,5.77,5.9475,5.125,5.25,1064,0
2016-02-09,5.25,5.75,4.8775,5,1415,0
2016-02-10,5.07,5.5,5,5,3119,0
2016-02-11,5.5,5.55,4.775,4.775,3161,0
2016-02-12,4.75,5.5675,4.6125,4.8525,5647,0
2016-02-16,5.245,5.25,4.75,5.005,734,0
2016-02-17,5.0025,5.4975,4.76,5.4125,277,0
2016-02-18,5.0625,7.2475,4.7625,6.1875,29297,0
2016-02-19,6.025,6.25,5.5,5.65,3048,0
2016-02-22,5.45,5.9975,5.0025,5.2625,3645,0
2016-02-23,5.15,5.735,5.15,5.6475,1838,0
2016-02-24,5.4525,5.7325,5.4525,5.5,1599,0
2016-02-25,5.5,5.6775,5.0025,5.5,201,0
2016-02-26,5.125,5.7475,5.005,5.2525,2184,0
2016-02-29,5.745,5.7475,5.2475,5.5,1168,0
2016-03-01,5.45,5.7475,5.005,5.5125,2329,0
2016-03-02,5.505,6.25,5.505,6,897,0
2016-03-03,5.775,6,5.5,5.5,849,0
2016-03-04,5.75,6.25,5.5175,6.05,3442,0
2016-03-07,6,6.25,5,5.3125,5102,0
2016-03-08,5.2,5.3675,5,5.25,1426,0
2016-03-09,5.4725,6.25,5.3025,5.3025,1336,0
2016-03-10,5.5675,6,5,5,3140,0
2016-03-11,5.125,5.7775,5,5,3540,0
2016-03-14,5,5.5,5,5.125,3323,0
2016-03-15,5.3825,6,5,5.125,3766,0
2016-03-16,5.38,6.25,5.38,6.125,4615,0
2016-03-17,6,6.125,5.53,5.7875,5390,0
2016-03-18,5.625,6.25,5.5,5.92,6633,0
2016-03-21,5.625,6.1,5.515,6.1,1267,0
2016-03-22,5.75,6.1,5.5,5.75,2987,0
2016-03-23,5.75,6.25,5.6275,5.8,7321,0
2016-03-24,5.5,5.5,5,5.375,6149,0
2016-03-28,5.1275,6.1225,5.125,5.5,2891,0
2016-03-29,5.4025,6,5.4025,5.875,1465,0
2016-03-30,5.875,6,5.6675,5.75,4272,0
2016-03-31,6,6,5.5,5.5,3759,0
2016-04-01,5.5,6,5.5,5.55,5646,0
2016-04-04,5.8275,6,5.5,5.5,2220,0
2016-04-05,5.5,5.985,5.5,5.7475,1672,0
2016-04-06,5.55,5.995,5.5,5.5,927,0
2016-04-07,5.5,5.75,5.5,5.5,2443,0
2016-04-08,5.645,5.75,5.5,5.5,7828,0
2016-04-11,5.5,5.875,5.05,5.375,3147,0
2016-04-12,5.7225,5.7575,5.25,5.3125,7229,0
2016-04-13,5.3125,5.3125,5.125,5.125,7831,0
2016-04-14,5.125,5.5,5.125,5.125,6179,0
2016-04-15,5.125,5.5,5.0525,5.0525,1095,0
2016-04-18,5.0525,5.5,5.0525,5.0525,5924,0
2016-04-19,5.2425,5.5,5.2425,5.3,4856,0
2016-04-20,5.475,5.475,5.25,5.25,2813,0
2016-04-21,5.4725,5.495,5.125,5.25,523,0
2016-04-22,5.375,5.5,5,5,3671,0
2016-04-25,5.2475,5.25,5,5,2530,0
2016-04-26,4.875,5.2,4.75,4.8975,4375,0
2016-04-27,5.14,5.14,4.875,4.875,538,0
2016-04-28,4.995,4.9975,4.875,4.935,1488,0
2016-04-29,4.9975,4.9975,4.75,4.875,1367,0
2016-05-02,5.1975,5.5,4.75,5.125,10963,0
2016-05-03,5.25,5.5,5,5.325,7420,0
2016-05-04,5.125,5.495,5,5.2525,2184,0
2016-05-05,5.025,5.5,5.025,5.15,2207,0
2016-05-06,5.225,5.495,4.75,5.0025,5917,0
2016-05-09,5,5.125,4.7525,5.095,4719,0
2016-05-10,4.8775,5,4.25,4.525,9421,0
2016-05-11,4.725,4.75,4.5,4.5,1541,0
2016-05-12,5,5,4.25,4.375,7017,0
2016-05-13,4.5,4.5,4.2625,4.5,1157,0
2016-05-16,4,5,4,4.975,5618,0
2016-05-17,4.25,4.75,4,4.75,6891,0
2016-05-18,4.8,5,4,4.75,7987,0
2016-05-19,4.5,4.75,4.4925,4.75,4523,0
2016-05-20,4.75,4.75,4.25,4.75,1302,0
2016-05-23,4.5075,5,4.5075,5,2140,0
2016-05-24,5,5,4.5,4.75,728,0
2016-05-25,4.5,4.75,4.2525,4.75,515,0
2016-05-26,4.75,4.75,4.2625,4.6175,3306,0
2016-05-27,4.42,4.5,4.255,4.4925,10183,0
2016-05-31,4.375,4.375,4.125,4.3625,7673,0
2016-06-01,4.2925,4.375,4.0425,4.3725,5445,0
2016-06-02,4.225,4.225,3.5025,3.7625,8633,0
2016-06-03,3.75,4.175,3.505,4,11061,0
2016-06-06,4,4,3.54,4,10192,0
2016-06-07,4,4.25,3.505,4,9102,0
2016-06-08,4,4.0625,3.675,3.875,6647,0
2016-06-09,3.875,4.5,3.875,4.5,9833,0
2016-06-10,4.5,5,4.25,4.875,48180,0
2016-06-13,5,5,4.05,4.75,14380,0
2016-06-14,4.75,4.75,4.25,4.25,6876,0
2016-06-15,4.025,4.5,4.025,4.5,2881,0
2016-06-16,4.5,4.6,4.375,4.375,5015,0
2016-06-17,4.375,4.7475,4.1275,4.1875,8589,0
2016-06-20,4.25,4.25,4.005,4.125,5804,0
2016-06-21,4.25,4.35,4.075,4.25,5003,0
2016-06-22,4.075,4.25,3.875,4.0625,13222,0
2016-06-23,4.025,4.2,3.875,3.875,9246,0
2016-06-24,3.99,4.125,3.75,4.125,5860,0
2016-06-27,4.125,4.375,4.075,4.0875,3687,0
2016-06-28,4.075,4.475,4.075,4.25,3627,0
2016-06-29,4.075,4.25,4.075,4.0825,6348,0
2016-06-30,4.25,4.625,4.25,4.44,7210,0
2016-07-01,4.5,4.7,4.375,4.7,4223,0
2016-07-05,4.5125,4.75,4.375,4.375,3919,0
2016-07-06,4.375,4.75,4.375,4.7425,4723,0
2016-07-07,4.775,4.775,4.5,4.75,3274,0
2016-07-08,4.6275,4.75,4.275,4.5025,9399,0
2016-07-11,4.35,5.25,4.125,4.6525,74857,0
2016-07-12,4.75,4.75,4.265,4.68,23503,0
2016-07-13,4.265,4.5,4.0775,4.0975,34084,0
2016-07-14,4.19,4.4975,4.1025,4.3725,15705,0
2016-07-15,4.125,4.5,4.015,4.3,7254,0
2016-07-18,4.13,4.5625,4.0525,4.165,9241,0
2016-07-19,4.125,4.4975,4.095,4.4975,3572,0
2016-07-20,4.4975,4.5625,4.13,4.5625,4892,0
2016-07-21,4.5975,4.7,4.2525,4.2525,2435,0
2016-07-22,4.25,4.5,4.125,4.125,6408,0
2016-07-25,4.1275,4.3275,4.025,4.0525,5340,0
2016-07-26,4.0525,4.2475,4.025,4.1625,4548,0
2016-07-27,4.125,4.125,3.9575,3.97,3130,0
2016-07-28,4.1225,4.125,3.505,3.705,7245,0
2016-07-29,3.745,4,3.625,3.75,4984,0
2016-08-01,3.925,4.245,3.575,3.75,5505,0
2016-08-02,4,4.125,3.6875,3.8,2259,0
2016-08-03,3.95,4.06,3.5625,3.8375,319,0
2016-08-04,3.95,4.1,3.875,4.01,2969,0
2016-08-05,4.0975,4.1,3.745,3.9975,2393,0
2016-08-08,4,4,2.9025,3.5025,10654,0
2016-08-09,3.6425,3.7325,3.25,3.5,3568,0
2016-08-10,3.475,3.475,3,3.37,7966,0
2016-08-11,3.2775,3.2775,2.9025,3,14936,0
2016-08-12,3.0025,3.25,2.375,3.195,27121,0
2016-08-15,2.9375,3.475,2.75,3.31,24131,0
2016-08-16,3.8375,3.8875,3,3.36,31260,0
2016-08-17,3.4925,3.75,3.25,3.5,5183,0
2016-08-18,3.25,3.5,3.1,3.2025,4325,0
2016-08-19,3.225,3.425,3.0025,3.06,2174,0
2016-08-22,3.2,3.475,3.1,3.25,2578,0
2016-08-23,3.2525,3.4125,3,3.3425,10047,0
2016-08-24,3.27,4,3.025,3.9,10940,0
2016-08-25,3.8225,4.25,3.5,4.055,19209,0
2016-08-26,4.185,4.75,3.8775,4.625,56585,0
2016-08-29,4.75,4.75,4.1125,4.6525,34582,0
2016-08-30,4.4,4.62,4.0625,4.08,14898,0
2016-08-31,4.15,4.4125,4.13,4.4075,4628,0
2016-09-01,4.4725,4.55,4.2525,4.3975,16602,0
2016-09-02,4.5,4.5,4.1375,4.14,7091,0
2016-09-06,4.115,4.3575,4.05,4.0525,4092,0
2016-09-07,4.2125,4.475,4,4.0025,11490,0
2016-09-08,4.1625,4.25,4.155,4.25,2319,0
2016-09-09,4.25,4.3725,4.05,4.3725,2927,0
2016-09-12,4.225,4.25,4.05,4.1875,3725,0
2016-09-13,4.1,4.25,3.875,4.1275,4865,0
2016-09-14,4.0525,4.225,4.05,4.1975,1542,0
2016-09-15,4.2,4.225,4.05,4.125,3453,0
2016-09-16,4.125,4.125,3.7525,4.0425,13347,0
2016-09-19,4,4,3.775,3.9975,466,0
2016-09-20,4,4.1375,3.795,4.1325,3912,0
2016-09-21,4.1375,4.1875,4,4.0425,2022,0
2016-09-22,4.0025,4.175,4,4,1312,0
2016-09-23,4,4.1225,4,4.12,2264,0
2016-09-26,4.1725,4.1725,4,4.135,905,0
2016-09-27,4,4.175,3.975,4.08,2079,0
2016-09-28,4.125,4.125,3.89,3.89,2279,0
2016-09-29,3.8225,4.0825,3.8025,3.9775,1638,0
2016-09-30,3.9925,4.1125,3.875,4.08,2588,0
2016-10-03,3.9175,4.175,3.9175,4.0925,5420,0
2016-10-04,4.25,4.4675,4.0775,4.225,16943,0
2016-10-05,4.22,4.25,4.125,4.25,8561,0
2016-10-06,4.2475,4.25,4.1275,4.25,1739,0
2016-10-07,4.225,4.25,4.1275,4.25,3516,0
2016-10-10,4.125,4.25,4.125,4.25,2472,0
2016-10-11,4.3,4.375,4.19,4.31,7096,0
2016-10-12,4.4475,5.75,4.2625,5.2475,61955,0
2016-10-13,5.3025,5.645,4.795,5.145,22480,0
2016-10-14,5.0025,5.3025,4.7525,4.8475,17749,0
2016-10-17,4.85,5.4975,4.655,4.875,10427,0
2016-10-18,5.1175,5.3425,4.5,4.5625,2063,0
2016-10-19,4.8,5.22,4.8,4.925,2298,0
2016-10-20,5.0025,5.0025,4.75,4.7775,4732,0
2016-10-21,4.875,4.875,4.625,4.675,6368,0
2016-10-24,4.5525,4.755,4.5525,4.56,4999,0
2016-10-25,4.5025,4.625,4.3125,4.3125,10048,0
2016-10-26,4.2525,4.725,4.2525,4.4025,12689,0
2016-10-27,4.3525,4.5,4.3525,4.5,2585,0
2016-10-28,4.5625,4.5625,4.325,4.325,1736,0
2016-10-31,4.0625,4.55,4.0625,4.4975,3714,0
2016-11-01,4.5475,4.55,4.13,4.3725,2713,0
2016-11-02,4.3275,4.375,4.035,4.3,2088,0
2016-11-03,4.25,5.5,4.25,5,1712,0
2016-11-04,5,5.25,4.25,4.25,14904,0
2016-11-07,4.25,4.5,3.5,4.25,11724,0
2016-11-08,4,4.25,4,4.25,3452,0
2016-11-09,4,4.25,3.75,4.25,5156,0
2016-11-10,4,4,4,4,4568,0
2016-11-11,4,4.25,4,4.25,3572,0
2016-11-14,4,4.25,3.75,4,6740,0
2016-11-15,3.5,3.75,2.5,3.25,24864,0
2016-11-16,3.25,3.5,3.25,3.5,23280,0
2016-11-17,3.41,3.625,3.145,3.5,8842,0
2016-11-18,3.36,3.575,3.25,3.5,3724,0
2016-11-21,3.0625,3.5,3.0625,3.2575,4216,0
2016-11-22,3.255,3.5,3.0025,3.175,11704,0
2016-11-23,3.065,3.25,2.8775,3,22446,0
2016-11-25,2.8825,3.25,2.8825,3.2475,2465,0
2016-11-28,3.245,3.3,2.67,3.1625,26277,0
2016-11-29,2.7525,3,2.75,2.995,13419,0
2016-11-30,2.7525,3.2375,2.75,2.8775,6917,0
2016-12-01,2.9925,3.2125,2.76,2.76,6614,0
2016-12-02,2.7475,3.125,2.5,2.5,10851,0
2016-12-05,2.5,2.9875,2.5,2.6125,14909,0
2016-12-06,2.75,2.99,2.5125,2.6225,3893,0
2016-12-07,2.725,2.9875,2.4175,2.45,27832,0
2016-12-08,2.525,3.3,2.4975,2.875,34447,0
2016-12-09,2.99,3.15,2.575,2.7825,42638,0
2016-12-12,2.8925,3,2.5775,2.625,12471,0
2016-12-13,2.76,2.9875,2.75,2.9825,2650,0
2016-12-14,2.9975,3,2.75,2.8125,9068,0
2016-12-15,2.925,2.9725,2.5025,2.63,11469,0
2016-12-16,2.525,2.8625,2.5025,2.6875,12753,0
2016-12-19,2.75,2.8125,2.5,2.575,15354,0
2016-12-20,2.575,2.725,2.575,2.6025,12210,0
2016-12-21,2.75,3.325,2.625,2.875,37378,0
2016-12-22,3,3.225,2.8125,3,22055,0
2016-12-23,3,3.1275,2.875,3.0675,30852,0
2016-12-27,2.9125,3.1875,2.88,3,17537,0
2016-12-28,3.0025,3.25,3,3.0125,10621,0
2016-12-29,3.125,3.125,2.75,2.8125,29338,0
2016-12-30,3,3,2.75,2.9975,25602,0
2017-01-03,3.115,3.125,2.7625,2.875,3879,0
2017-01-04,3.0175,3.02,2.8,2.94,2675,0
2017-01-05,3.0575,3.0575,2.7525,2.9975,9658,0
2017-01-06,2.9975,2.9975,2.765,2.7875,7793,0
2017-01-09,2.99,2.995,2.7525,2.755,7188,0
2017-01-10,2.7575,2.9725,2.74,2.805,9675,0
2017-01-11,2.8025,3.1125,2.8,2.8775,8139,0
2017-01-12,3,3.1125,2.555,2.8225,33012,0
2017-01-13,2.7525,3.075,2.6025,2.885,19035,0
2017-01-17,2.9725,3.2275,2.8125,2.94,6718,0
2017-01-18,3.0575,3.2275,2.89,2.925,4345,0
2017-01-19,3.04,3.2,2.89,2.95,16459,0
2017-01-20,2.9975,3.175,2.95,3.0725,18212,0
2017-01-23,3,3,2.89,3,13769,0
2017-01-24,2.8925,3.175,2.89,3.125,9866,0
2017-01-25,3.1725,3.175,3,3.1725,5789,0
2017-01-26,3.175,3.175,3.025,3.125,3266,0
2017-01-27,3.17,3.3575,3,3.1875,21760,0
2017-01-30,3.2,3.5025,3,3.005,15390,0
2017-01-31,3.155,3.25,2.9,2.915,5350,0
2017-02-01,2.9175,3,2.9,2.9975,4505,0
2017-02-02,3.0025,3.0625,2.875,3.0625,3523,0
2017-02-03,2.7525,3.06,2.75,2.9175,5608,0
2017-02-06,2.75,2.8875,2.6275,2.7,4615,0
2017-02-07,2.655,2.875,2.505,2.6575,27780,0
2017-02-08,2.6525,2.7,2.5025,2.545,17453,0
2017-02-09,2.54,2.6475,2.455,2.5,42935,0
2017-02-10,2.5,2.625,2.425,2.4975,30340,0
2017-02-13,2.495,2.4975,2.4275,2.495,6769,0
2017-02-14,2.5,2.875,2.4375,2.695,9662,0
2017-02-15,2.7475,2.75,2.5,2.625,13164,0
2017-02-16,2.71,2.71,2.525,2.61,4623,0
2017-02-17,2.66,2.75,2.5025,2.555,9286,0
2017-02-21,2.25,2.7475,2.25,2.65,46444,0
2017-02-22,2.75,2.75,2.5,2.675,8325,0
2017-02-23,2.75,3.75,2.525,3.205,133114,0
2017-02-24,3.35,3.5,3.125,3.5,105470,0
2017-02-27,3.45,3.99,3.31,3.71,248371,0
2017-02-28,3.71,3.7399,2.9,2.91,267584,0
2017-03-01,2.93,2.93,2.16,2.6,144876,0
2017-03-02,2.6,2.6,2.1201,2.24,300715,0
2017-03-03,2.25,2.71,2.24,2.29,358024,0
2017-03-06,2.3,2.3224,1.78,1.87,236743,0
2017-03-07,1.85,2.25,1.64,1.8,337513,0
2017-03-08,1.73,1.779,1.5301,1.71,187903,0
2017-03-09,1.65,1.96,1.4,1.51,385684,0
2017-03-10,1.6,1.75,1.37,1.47,1247276,0
2017-03-13,1.48,1.49,1.38,1.42,68991,0
2017-03-14,1.47,1.6,1.31,1.37,413655,0
2017-03-15,1.34,1.44,1.3,1.34,256901,0
2017-03-16,1.35,1.3676,1.26,1.3201,58530,0
2017-03-17,1.34,1.34,1.3001,1.32,73305,0
2017-03-20,1.3,1.34,1.17,1.19,181661,0
2017-03-21,1.17,1.23,1.16,1.17,90657,0
2017-03-22,1.16,1.179,0.9676,1.02,245605,0
2017-03-23,1.05,1.12,1.01,1.02,229890,0
2017-03-24,1.01,1.08,1.01,1.07,115587,0
2017-03-27,1.14,1.2,1.06,1.16,317212,0
2017-03-28,1.15,1.15,0.9815,1,386761,0
2017-03-29,1.05,1.24,1.02,1.12,378360,0
2017-03-30,1.05,1.1,1,1.02,225823,0
2017-03-31,1.04,1.04,0.85,0.86,303172,0
2017-04-03,0.93,0.93,0.8,0.8151,151613,0
2017-04-04,0.89,0.9061,0.7801,0.7851,199833,0
2017-04-05,0.7701,0.81,0.7501,0.7701,174023,0
2017-04-06,0.7512,0.77,0.67,0.71,225573,0
2017-04-07,0.6801,0.7391,0.68,0.715,104111,0
2017-04-10,0.6913,0.72,0.6513,0.6923,68875,0
2017-04-11,0.71,0.7391,0.68,0.6936,81040,0
2017-04-12,0.717,0.717,0.62,0.62,125366,0
2017-04-13,0.62,0.77,0.57,0.6499,304963,0
2017-04-17,0.6502,0.88,0.6502,0.7772,231566,0
2017-04-18,0.7999,0.7999,0.69,0.735,101930,0
2017-04-19,0.7101,0.7389,0.69,0.7,96103,0
2017-04-20,0.6901,0.76,0.68,0.75,99063,0
2017-04-21,0.72,0.87,0.7,0.7395,147030,0
2017-04-24,0.715,0.75,0.7,0.715,67227,0
2017-04-25,0.7198,0.7198,0.7,0.7,105511,0
2017-04-26,0.7007,0.72,0.63,0.7084,75618,0
2017-04-27,0.7201,0.84,0.7201,0.77,323779,0
2017-04-28,0.8008,0.8008,0.76,0.775,71180,0
2017-05-01,0.7511,0.8397,0.74,0.7999,214950,0
2017-05-02,0.8299,0.8596,0.7787,0.7944,245094,0
2017-05-03,0.8001,0.8001,0.75,0.7859,163839,0
2017-05-04,0.7999,0.817,0.783,0.8,74568,0
2017-05-05,0.83,0.8797,0.8094,0.8592,132832,0
2017-05-08,0.86,0.86,0.8,0.8277,13846,0
2017-05-09,0.80407,0.84,0.8001,0.83,38538,0
2017-05-10,0.84,0.84,0.8,0.8365,14142,0
2017-05-11,0.85,0.85,0.783,0.8098,134225,0
2017-05-12,0.79,0.8099,0.79,0.8099,58073,0
2017-05-15,0.8318,0.85,0.8,0.85,143093,0
2017-05-16,1,1,0.88,0.8901,407424,0
2017-05-17,0.89,0.89,0.801,0.83,100651,0
2017-05-18,0.8201,0.8201,0.783,0.7902,136147,0
2017-05-19,0.7902,0.83,0.7901,0.7999,52974,0
2017-05-22,0.8318,0.8318,0.7851,0.7997,25210,0
2017-05-23,0.83,0.83,0.785,0.8,20427,0
2017-05-24,0.785,0.82,0.77,0.77,24912,0
2017-05-25,0.7761,0.7899,0.73,0.765,70311,0
2017-05-26,0.73,0.76,0.73,0.75,43510,0
2017-05-30,0.73,0.75,0.71,0.7149,55895,0
2017-05-31,0.71,0.7197,0.67,0.69,35998,0
2017-06-01,0.7072,0.71,0.66,0.66,26432,0
2017-06-02,0.6864,0.73,0.6864,0.71,33791,0
2017-06-05,0.6816,0.695,0.6501,0.68,34535,0
2017-06-06,0.68,0.7005,0.665,0.69,33322,0
2017-06-07,0.705,0.75,0.69,0.7001,208075,0
2017-06-08,0.72,0.72,0.7,0.7001,31919,0
2017-06-09,0.6984,0.6984,0.64,0.648,66234,0
2017-06-12,0.6799,0.6799,0.63,0.6301,24367,0
2017-06-13,0.64,0.64,0.5001,0.5901,83184,0
2017-06-14,0.6,0.6,0.5432,0.57,38789,0
2017-06-15,0.5738,0.5738,0.53,0.5415,97838,0
2017-06-16,0.53,0.55,0.501,0.528,142384,0
2017-06-19,0.528,0.585,0.528,0.56,135193,0
2017-06-20,0.55,0.6313,0.55,0.5851,139233,0
2017-06-21,0.6014,0.6014,0.55,0.5866,26541,0
2017-06-22,0.58,0.5995,0.5701,0.5701,82836,0
2017-06-23,0.5981,0.5986,0.51,0.5601,75345,0
2017-06-26,0.5881,0.5881,0.5401,0.5659,16977,0
2017-06-27,0.555,0.57,0.555,0.5551,47014,0
2017-06-28,0.555,0.57,0.555,0.5602,29436,0
2017-06-29,0.5826,0.68,0.5701,0.5891,241931,0
2017-06-30,0.6126,0.6126,0.501,0.5803,106643,0
2017-07-03,0.5483,0.57,0.501,0.52,59769,0
2017-07-05,0.546,0.5646,0.5301,0.5391,37418,0
2017-07-06,0.5378,0.5378,0.501,0.52,29429,0
2017-07-07,0.546,0.5848,0.535,0.58,154940,0
2017-07-10,0.6,0.79,0.6,0.62,261705,0
2017-07-11,0.8499,1.73,0.7841,1.45,17148430,0
2017-07-12,1.3,1.49,1.12,1.18,3950333,0
2017-07-13,1.2,1.62,1.14,1.28,3575542,0
2017-07-14,1.29,1.54,1.21,1.38,2435956,0
2017-07-17,1.74,1.76,1.1,1.15,8009611,0
2017-07-18,1.05,1.1315,0.88,0.95,1968197,0
2017-07-19,0.948,0.98,0.8001,0.96,671157,0
2017-07-20,1.29,1.37,1.05,1.15,3603662,0
2017-07-21,1.11,1.15,1,1.05,629181,0
2017-07-24,1.05,1.05,0.95,1,525162,0
2017-07-25,1.07,1.14,1,1.07,922094,0
2017-07-26,1.04,1.0572,0.9701,1,296669,0
2017-07-27,0.98,1.03,0.9301,1.03,516284,0
2017-07-28,1.05,1.05,0.985,1,283964,0
2017-07-31,1.01,1.0495,0.98069,1.0111,306816,0
2017-08-01,1,1.02,0.98,1.01,138846,0
2017-08-02,0.991,1.0099,0.9501,0.9828,163032,0
2017-08-03,1.07,1.0799,0.9651,1,285933,0
2017-08-04,1,1,0.95,0.9745,196270,0
2017-08-07,0.96,1,0.92,0.9894,234795,0
2017-08-08,0.94,0.98,0.93,0.93461,91553,0
2017-08-09,0.93,0.94,0.881,0.8999,185310,0
2017-08-10,0.9,0.9961,0.9,0.97,375026,0
2017-08-11,0.93,1.04,0.912,1.0085,590303,0
2017-08-14,1.03,1.2,1.02,1.18,1084054,0
2017-08-15,1.2,1.2,0.98,1.07,954169,0
2017-08-16,1.03,1.07,0.98,1.02,349646,0
2017-08-17,0.98,1.07,0.975,1.01,360639,0
2017-08-18,1.01,1.04,0.99,1.03,175749,0
2017-08-21,1.01,1.02,0.98,1.01,82196,0
2017-08-22,0.9791,1.01,0.93,0.932,218484,0
2017-08-23,0.94,0.9799,0.9225,0.9595,115783,0
2017-08-24,0.941,0.96,0.9321,0.96,93422,0
2017-08-25,0.94,0.949,0.8614,0.9352,165911,0
2017-08-28,0.96,0.96,0.89,0.9341,87906,0
2017-08-29,0.93,0.945,0.901,0.91,67172,0
2017-08-30,0.94,0.94,0.9034,0.93,52308,0
2017-08-31,0.93,0.93,0.911,0.92,106637,0
2017-09-01,0.9349,0.9349,0.905,0.92,47106,0
2017-09-05,0.93,0.965,0.902,0.9201,145623,0
2017-09-06,0.97,0.9995,0.91,0.94,271298,0
2017-09-07,0.92,0.95,0.912,0.92,78952,0
2017-09-08,0.93,0.936,0.915,0.93,34164,0
2017-09-11,0.96,0.9765,0.94,0.96,45962,0
2017-09-12,0.98,0.99,0.9207,0.99,97561,0
2017-09-13,1.2,1.37,1.02,1.05,4540900,0
2017-09-14,0.99,1.04,0.9504,0.98,320841,0
2017-09-15,0.97,1.05,0.95,0.95,124128,0
2017-09-18,0.95,0.9808,0.94,0.954,80491,0
2017-09-19,1,1.08,0.97,1.04,684155,0
2017-09-20,1.03,1.04,0.97,1.03,199408,0
2017-09-21,1.1,1.2,1.02,1.031,1862120,0
2017-09-22,1.05,1.05,1,1.05,169436,0
2017-09-25,1.05,1.0948,1.01,1.06,220567,0
2017-09-26,1.26,1.42,1.13,1.13,3358014,0
2017-09-27,1.19,1.27,1.121,1.22,1597771,0
2017-09-28,1.27,1.27,1.18,1.2018,480848,0
2017-09-29,1.22,1.6,1.2,1.52,4061899,0
2017-10-02,1.28,1.47,1.25,1.44,1339282,0
2017-10-03,1.39,1.5595,1.25,1.29,1974494,0
2017-10-04,1.25,1.35,1.2301,1.28,388306,0
2017-10-05,1.2,1.2265,1.1,1.15,1276559,0
2017-10-06,1.15,1.18,1.11,1.15,337102,0
2017-10-09,1.13,1.16,1.0775,1.11,337844,0
2017-10-10,1.09,1.15,1.07,1.11,371059,0
2017-10-11,1.13,1.35,1.09,1.2001,1717017,0
2017-10-12,1.22,1.22,1.12,1.15,527201,0
2017-10-13,1.15,1.2,1.13,1.2,333756,0
2017-10-16,1.2,1.41,1.1,1.14,1620892,0
2017-10-17,1.11,1.149,1,1.13,821013,0
2017-10-18,1.08,1.16,1.06,1.1352,241025,0
2017-10-19,1.19,1.19,1.08,1.12,180901,0
2017-10-20,1.1204,1.13,1.08,1.08,124294,0
2017-10-23,1.28,1.35,1.08,1.12,3060386,0
2017-10-24,1.12,1.17,1.1,1.13,802601,0
2017-10-25,1.14,1.14,1.1,1.12,410386,0
2017-10-26,1.12,1.13,1.08,1.12,335357,0
2017-10-27,1.17,1.19,1.1,1.15,1172037,0
2017-10-30,1.16,1.26,1.12,1.18,2284357,0
2017-10-31,1.21,1.23,1.12,1.15,984881,0
2017-11-01,1.19,1.19,1.11,1.12,1011419,0
2017-11-02,1.15,1.15,1.05,1.11,653085,0
2017-11-03,1.11,1.13,1.0607,1.11,477023,0
2017-11-06,1.09,1.13,1.07,1.08,628818,0
2017-11-07,0.85,0.85,0.8,0.8255,4406726,0
2017-11-08,0.8132,0.89,0.8132,0.8799,936285,0
2017-11-09,0.895,0.9,0.84,0.8591,654278,0
2017-11-10,0.86,0.9096,0.85,0.88,533276,0
