Date,Open,High,Low,Close,Volume,OpenInt
2013-11-14,195,202,186.1,192.6,399710,0
2013-11-15,191.5,233.6,190.8,218.4,42590,0
2013-11-18,238.9,240,196,206.2,19665,0
2013-11-19,202.7,206.6,195,201.1,30930,0
2013-11-20,200.1,206.1,198.1,200.4,36880,0
2013-11-21,200.1,224,200.1,218.3,12821,0
2013-11-22,224.9,224.9,202.1,206.6,13200,0
2013-11-25,211.1,211.1,199.9,201.8,19520,0
2013-11-26,200,218.8,200,217.7,12794,0
2013-11-27,216.5,227.3,210.5,224.4,3040,0
2013-11-29,230,230,215.6,220.1,9235,0
2013-12-02,220,226.7,214.1,225.4,4860,0
2013-12-03,225,225.9,219,224.6,6780,0
2013-12-04,220.4,232.7,220.4,228.8,14220,0
2013-12-05,230,251.9,230,248,25470,0
2013-12-06,245.1,259.4,233.68,247.9,13983,0
2013-12-09,249.3,250.4,234,239.1,24050,0
2013-12-10,251,254.9,238.6,240,9557,0
2013-12-11,248.5,248.5,232.5,235,9830,0
2013-12-12,235,245,231,233,10260,0
2013-12-13,233.8,237.79,222.6,226.7,16165,0
2013-12-16,227,241.1,227,237,18010,0
2013-12-17,244.2,244.2,223.5,235.2,19880,0
2013-12-18,233.2,241.5,223.1,234.6,13890,0
2013-12-19,229.3,233.2,215.3,226.1,22742,0
2013-12-20,227.5,238.1,225.5,237,166585,0
2013-12-23,243.6,244,236.3,243.8,6757,0
2013-12-24,243.3,247.6,237.7,246.3,7543,0
2013-12-26,248.3,259.2,245.2,249,5000,0
2013-12-27,250.1,251.9,238.3,249.9,10000,0
2013-12-30,252.1,270,246.5,247.9,16490,0
2013-12-31,247.7,258.3,244.3,257.7,9520,0
2014-01-02,259.4,269.1,251.1,255.9,9924,0
2014-01-03,257.1,272.1,255.1,268,11492,0
2014-01-06,270.2,292.3,270.2,284.1,12300,0
2014-01-07,284,294.6,277.62,284.6,11171,0
2014-01-08,284.6,288,277.6,283.8,14243,0
2014-01-09,286,301,285.5,297.3,14493,0
2014-01-10,298.5,302.4,295.3,299.8,10570,0
2014-01-13,297.7,297.7,285,293.4,12210,0
2014-01-14,293.5,302.5,291.6,295.1,9770,0
2014-01-15,294.3,295,283.9,290,14210,0
2014-01-16,288.6,289.9,261,262.2,19480,0
2014-01-17,260.6,277.3,252.09,269.7,17458,0
2014-01-21,277.9,277.9,242.5,268.5,39580,0
2014-01-22,269.8,275.3,265.4,266.4,6270,0
2014-01-23,258.9,266,257.4,261.8,6320,0
2014-01-24,259.7,260,250,254.1,8020,0
2014-01-27,260.8,264.9,237.5,243.5,9660,0
2014-01-28,242.6,248.7,233,247.2,12170,0
2014-01-29,245.4,252.9,243.8,247.5,3920,0
2014-01-30,250.6,259.8,249.1,256.3,8810,0
2014-01-31,253.1,265.2,248.4,258.5,9742,0
2014-02-03,257.2,264.15,248,252.1,17942,0
2014-02-04,252,254.8,245.4,249.8,13540,0
2014-02-05,249.1,249.1,241.1,244.5,3931,0
2014-02-06,245.1,248.8,233.4,238,20911,0
2014-02-07,237.8,237.85,226.77,234.9,12325,0
2014-02-10,235.3,242.1,230,238.5,5263,0
2014-02-11,238.5,239.4,229.3,233,6789,0
2014-02-12,236,248.3,236,244.7,6729,0
2014-02-13,233.1,253.29,230.9,244.3,10433,0
2014-02-14,241.1,245,240.1,244.6,5083,0
2014-02-18,245.5,254.8,235.1,252.5,4888,0
2014-02-19,251.6,255.1,247.4,251.5,9554,0
2014-02-20,250,251.9,242.2,248.1,9465,0
2014-02-21,252,252,247.9,248.7,3239,0
2014-02-24,249.8,249.8,242,247.5,8105,0
2014-02-25,247.2,252.2,245,248,7114,0
2014-02-26,250.9,250.9,239.2,245.8,11118,0
2014-02-27,245.8,247.2,237.5,243.4,6006,0
2014-02-28,244.1,263.2,240.3,257.5,11305,0
2014-03-03,251.9,269,247,248.9,10272,0
2014-03-04,252.8,259.1,243.8,248.9,21033,0
2014-03-05,250.2,251.44,245.7,248.3,6997,0
2014-03-06,248.3,251.4,240.3,247.5,17052,0
2014-03-07,240.89,258.8,240.89,258.3,37012,0
2014-03-10,257.2,267.5,257.2,264.3,16491,0
2014-03-11,263.4,268.6,258.2,261.4,12414,0
2014-03-12,258.8,261.5,253,254.3,9536,0
2014-03-13,255.6,257.3,246.2,250.7,6658,0
2014-03-14,251.3,252.9,245.7,247.9,14227,0
2014-03-17,250.4,258.1,250.4,253,8869,0
2014-03-18,253.7,267.4,253.7,265,12030,0
2014-03-19,261.4,265.2,258.2,260.4,8426,0
2014-03-20,263,265.1,258.6,261.4,7052,0
2014-03-21,263.6,267.6,245.5,250.6,28616,0
2014-03-24,252.1,253.5,242.9,245.9,9960,0
2014-03-25,247.2,260.6,239.3,243.9,11109,0
2014-03-26,243.8,248.1,228.6,229.5,9120,0
2014-03-27,230.4,233,223.4,226.2,11155,0
2014-03-28,225.9,228.82,207.7,212.1,10816,0
2014-03-31,212.5,221.9,206.5,220.9,7678,0
2014-04-01,220,226.4,208.4,210.3,24885,0
2014-04-02,209.8,214.05,207.2,211.6,12987,0
2014-04-03,211,215.35,194.9,198.3,16075,0
2014-04-04,197.7,203.5,190.1,194.4,13450,0
2014-04-07,193.1,200,190.1,190.9,24589,0
2014-04-08,191.7,199.2,182.9,188.8,18304,0
2014-04-09,188.8,193.2,187,192.4,12242,0
2014-04-10,192.5,193.1,181.1,187.3,12757,0
2014-04-11,188.2,191.4,182.5,184,10797,0
2014-04-14,185.1,189.9,179.1,180.5,12053,0
2014-04-15,181,181,155.8,167,20529,0
2014-04-16,169.9,174.5,161,164,20933,0
2014-04-17,165,170.5,162.3,165.5,14857,0
2014-04-21,165.2,170.3,164,169.3,11690,0
2014-04-22,170,177,165.5,168.1,12962,0
2014-04-23,161.65,170.6,161.65,169.8,11715,0
2014-04-24,170.6,176.7,170,174.6,12246,0
2014-04-25,174.6,176.3,171.5,175,20698,0
2014-04-28,176.2,177.75,170.5,175.9,17275,0
2014-04-29,178,178.7,172,175,23400,0
2014-04-30,174.9,177,171.5,175.7,22441,0
2014-05-01,175.4,177,167.1,171,14790,0
2014-05-02,175,184.04,167.8,170.6,11985,0
2014-05-05,169.1,174.5,166.8,173.3,13443,0
2014-05-06,172.3,176.1,165.8,166,12532,0
2014-05-07,151,160.7,147.5,153.1,29294,0
2014-05-08,135,156.24,135,150.3,9826,0
2014-05-09,148.9,149.3,142.6,147.1,25224,0
2014-05-12,146.5,157.9,143.6,154.3,13671,0
2014-05-13,153.7,160.6,153.7,158.2,8970,0
2014-05-14,165.1,183.8,163.5,177.1,25018,0
2014-05-15,177.2,181.2,175.1,179.1,16136,0
2014-05-16,179.1,181,173.4,174.5,10565,0
2014-05-19,174.3,174.3,164.6,165.5,12361,0
2014-05-20,165.6,167.7,154.7,159.3,14309,0
2014-05-21,159.5,159.5,150.7,152.4,14008,0
2014-05-22,152,156.1,149,154.6,8444,0
2014-05-23,154,161,153.04,160.7,10028,0
2014-05-27,160.1,168.1,160.1,167.4,6554,0
2014-05-28,172.3,172.3,156.4,161.1,11460,0
2014-05-29,160.8,167.4,160.8,165.3,10026,0
2014-05-30,165,166.39,160.5,162.4,10727,0
2014-06-02,160,166,160,163.1,10438,0
2014-06-03,155,164,155,155.5,13807,0
2014-06-04,153.9,160.1,152.5,159.4,6422,0
2014-06-05,159.3,169.5,157,167.7,14120,0
2014-06-06,168.9,186.3,166.5,182.1,19016,0
2014-06-09,181.3,181.3,165,169.4,17348,0
2014-06-10,169.6,170.7,166.1,166.8,6850,0
2014-06-11,165.9,167.6,162.35,165,15322,0
2014-06-12,165.3,174.6,161.5,162.2,9216,0
2014-06-13,165.6,168.1,160,166.7,10327,0
2014-06-16,165.9,169.1,160,160.7,14155,0
2014-06-17,161.3,169.6,160,169.3,23366,0
2014-06-18,168.9,171.5,165.1,170.9,6466,0
2014-06-19,173,173,167.2,170.3,5147,0
2014-06-20,170.9,171.1,167.2,170.4,9936,0
2014-06-23,171,171,165.52,167.3,14210,0
2014-06-24,169.6,169.6,163.2,165.2,18969,0
2014-06-25,163.5,165,159.5,160.1,9152,0
2014-06-26,161.6,171,159,161.3,9851,0
2014-06-27,159.9,167.86,159,161.8,36182,0
2014-06-30,163.1,165.1,160.9,162.6,12863,0
2014-07-01,163.5,168.2,160.2,165.9,38279,0
2014-07-02,165.9,176.3,165.9,171.7,17220,0
2014-07-03,171.8,171.8,163.9,164.8,5606,0
2014-07-07,164.2,164.2,152.85,154.8,12229,0
2014-07-08,154.1,155.35,142.7,144.1,16083,0
2014-07-09,144,147.3,140.7,142.3,7995,0
2014-07-10,140,141.91,136.8,139.7,9273,0
2014-07-11,139.8,143.3,138.2,140,7263,0
2014-07-14,141.5,143.7,139.4,140.1,19403,0
2014-07-15,140,141.7,132.4,133.7,18104,0
2014-07-16,141.1,146.3,133.7,142.9,26474,0
2014-07-17,142.5,142.5,135.3,140,9170,0
2014-07-18,139.6,144.9,138.1,142.5,5374,0
2014-07-21,141.9,141.9,136.7,138.3,15486,0
2014-07-22,139.4,140.6,134.3,137,14139,0
2014-07-23,137.8,137.8,134.5,134.8,7114,0
2014-07-24,135.4,136.3,133.6,133.9,21190,0
2014-07-25,132.8,134.5,132.4,133.1,3938,0
2014-07-28,134.2,135.9,127,128.7,19225,0
2014-07-29,130,130,125.2,126.9,39377,0
2014-07-30,127.7,131.9,126.04,126.8,21182,0
2014-07-31,125.2,132.6,123.6,124.9,32041,0
2014-08-01,153.7,155.2,140.5,141.2,48593,0
2014-08-04,142.8,145.9,140.2,142.2,27520,0
2014-08-05,140.5,141.8,137.6,138.6,48633,0
2014-08-06,139,143.16,135.65,141.9,9217,0
2014-08-07,141.7,142.6,139.76,141,7893,0
2014-08-08,141.5,145.2,138.9,143,13673,0
2014-08-11,143.4,144.3,140.8,140.9,7543,0
2014-08-12,143.9,143.9,140.1,142,18348,0
2014-08-13,142.3,142.4,140.3,141.2,7045,0
2014-08-14,141.5,142.2,140.2,142,4901,0
2014-08-15,143.1,143.67,138.7,140.3,8044,0
2014-08-18,141.2,141.2,139.28,140.7,8274,0
2014-08-19,141.5,144.6,139.8,142.4,6800,0
2014-08-20,141.7,143.2,140.3,142,4477,0
2014-08-21,142,143.9,140.4,141.7,5218,0
2014-08-22,141.7,143.1,140.2,142.4,4702,0
2014-08-25,143.8,143.8,139.1,139.6,4527,0
2014-08-26,139.1,142.1,138.8,140,8344,0
2014-08-27,139.6,140.2,138.7,140,6612,0
2014-08-28,139,141.2,137.8,140.5,5841,0
2014-08-29,140.6,142.5,140,141.5,5393,0
2014-09-02,142.5,142.5,137.5,140.7,8788,0
2014-09-03,141.3,143,136.7,137.3,7107,0
2014-09-04,138.6,146.88,138.5,143.6,15597,0
2014-09-05,143.6,145.7,139.3,140.9,5326,0
2014-09-08,140,143.2,140,142.4,6238,0
2014-09-09,144.2,144.6,139.1,139.9,5218,0
2014-09-10,139.6,144.4,138.2,142.9,10239,0
2014-09-11,142.7,142.7,138.9,140.9,9599,0
2014-09-12,145.5,145.5,138.75,139.4,6543,0
2014-09-15,139.7,139.7,134.58,137.3,7380,0
2014-09-16,137.1,139.25,134.1,138.4,8686,0
2014-09-17,139.2,139.85,136.5,139.4,7259,0
2014-09-18,139.5,140.9,139.4,139.9,5372,0
2014-09-19,140.1,141.8,132.8,134.3,14664,0
2014-09-22,133.3,135,130.9,132.7,10298,0
2014-09-23,132,133.78,131.1,131.5,8770,0
2014-09-24,132.1,139.3,130.9,136,4953,0
2014-09-25,136.1,137.2,131.7,135.6,7451,0
2014-09-26,136.7,136.8,130.6,131.7,8343,0
2014-09-29,130.04,133.4,130.04,132,5837,0
2014-09-30,132.3,140.5,129.5,134.2,17354,0
2014-10-01,133.7,135.3,126.5,129.8,11269,0
2014-10-02,130.2,132.9,126.8,131.8,12582,0
2014-10-03,133.6,138.62,131.2,132.7,9661,0
2014-10-06,133.1,135.24,131.1,132.6,12715,0
2014-10-07,129.8,133.5,129.8,132,7943,0
2014-10-08,131.7,132.36,127.7,130.7,4797,0
2014-10-09,129.2,131.4,127.1,130.8,9650,0
2014-10-10,130.1,132.4,128.7,129.3,6052,0
2014-10-13,129.8,137.9,127.5,134.8,4792,0
2014-10-14,136.4,140,128.7,130.6,4740,0
2014-10-15,128.02,135.6,128.02,135.3,4879,0
2014-10-16,132.7,138.8,128.9,135.8,5695,0
2014-10-17,137.2,138.7,135.2,136.8,5617,0
2014-10-20,136.8,144.3,136.8,144.3,6230,0
2014-10-21,144.5,154.5,141.28,152,12231,0
2014-10-22,155.7,155.7,148.1,152.3,9417,0
2014-10-23,153.4,160.3,151.3,157.3,11242,0
2014-10-24,157.8,157.8,148.8,150.4,5062,0
2014-10-27,148.4,154.6,146.1,154.5,4269,0
2014-10-28,159.6,163.8,156,163.5,14500,0
2014-10-29,164.7,164.7,155.6,159,6818,0
2014-10-30,159,162.53,156.6,160.2,6883,0
2014-10-31,163.5,164.8,159.3,160.6,10370,0
2014-11-03,161.4,169.1,159.6,163.3,8950,0
2014-11-04,166.7,172.5,165.66,170.5,14464,0
2014-11-05,172.7,179.8,165.7,166.4,12374,0
2014-11-06,159.4,160.4,142.9,147.8,42127,0
2014-11-07,147.3,153.6,138.6,148.1,14213,0
2014-11-10,147.8,158.37,146.3,154.5,12269,0
2014-11-11,154.1,157.5,150.5,151,15943,0
2014-11-12,147.8,152,147.7,149.9,11209,0
2014-11-13,149.9,152.9,148.2,149.6,9820,0
2014-11-14,149.3,152.02,147,149.7,5224,0
2014-11-17,148.9,151.3,145,145.3,10157,0
2014-11-18,145.5,151.6,145.5,146.6,8035,0
2014-11-19,145.9,154.06,142,143.55,4424,0
2014-11-20,151.1,151.1,143,144.7,2353,0
2014-11-21,145,154.34,141.7,142.3,9789,0
2014-11-24,145,149.34,140.2,141.1,7546,0
2014-11-25,140.8,146.74,140,142.4,4590,0
2014-11-26,141.7,143.9,140.6,143.5,4263,0
2014-11-28,143,144.85,140.2,141.3,3643,0
2014-12-01,142.96,142.96,132.6,132.9,8798,0
2014-12-02,132.6,142.5,131.8,141.8,20592,0
2014-12-03,141,145.5,137,138.5,9601,0
2014-12-04,137.1,142,135.4,136.6,21949,0
2014-12-05,137.1,138,134.6,134.8,8566,0
2014-12-08,137.7,140.9,125.2,128,15659,0
2014-12-09,126.6,134.5,126.5,127.1,20057,0
2014-12-10,126.9,129.9,125.2,125.5,14907,0
2014-12-11,125.7,125.95,116.7,118.3,23484,0
2014-12-12,117,122.9,115,115.6,13593,0
2014-12-15,122,122.75,111.5,112,12906,0
2014-12-16,111.8,117.8,109.05,112.9,20628,0
2014-12-17,112.9,119.1,109.9,116.3,21545,0
2014-12-18,118.1,119.1,110.5,111,21925,0
2014-12-19,110,115.9,107.5,112.1,45192,0
2014-12-22,116.3,133.4,116.3,129.2,34332,0
2014-12-23,130.9,130.9,126.7,130,23315,0
2014-12-24,130,130.1,127.3,129.8,9255,0
2014-12-26,129.8,130.7,126.7,128.3,8221,0
2014-12-29,128.4,129.7,122.3,124.8,12639,0
2014-12-30,124.8,125,120.7,122.8,10281,0
2014-12-31,123.7,129.3,122.9,127,9901,0
2015-01-02,127.8,129.1,121.5,126.5,21732,0
2015-01-05,125.2,129.1,122.5,125.8,37988,0
2015-01-06,125.8,130.1,125,128.9,9809,0
2015-01-07,130,135.7,128.63,135.1,12266,0
2015-01-08,136.4,137.9,130.8,132.1,19361,0
2015-01-09,133,135.3,131.6,134.9,27242,0
2015-01-12,136.8,139.8,134.3,137.8,32114,0
2015-01-13,139.6,142.7,134.3,137,19676,0
2015-01-14,134.5,137.6,133.7,136.7,7230,0
2015-01-15,135.8,138.2,130.5,136.1,27480,0
2015-01-16,135.5,135.5,129.5,131.9,31371,0
2015-01-20,132.7,135.05,129.2,130.5,27396,0
2015-01-21,130,130.5,123.6,128.7,36891,0
2015-01-22,126.6,130.1,126.2,129.5,26258,0
2015-01-23,125.82,129.5,125.82,129.2,11552,0
2015-01-26,125.5,128.1,121.4,124.9,25206,0
2015-01-27,121.5,126.6,120.5,125.4,21397,0
2015-01-28,121.42,124.99,121.42,123.95,26672,0
2015-01-29,124.3,127,122.5,124.8,14857,0
2015-01-30,124.1,125.7,122.3,122.9,9617,0
2015-02-02,123.4,124.25,116.3,117.9,20641,0
2015-02-03,118.2,122,116,121.5,25602,0
2015-02-04,116.9,128.7,116.9,123.8,20584,0
2015-02-05,124.1,134,123.06,132.9,12480,0
2015-02-06,132.8,136.3,126.2,131.5,10092,0
2015-02-09,131.9,134.1,130.4,130.8,4762,0
2015-02-10,131.7,134.2,128.7,129.9,9104,0
2015-02-11,132,132,128.4,129.2,7766,0
2015-02-12,129.9,131.2,128.3,129.1,4168,0
2015-02-13,130.3,132.7,128.5,131.6,5320,0
2015-02-17,132.4,135.5,131.6,135.2,7612,0
2015-02-18,134.6,135.8,131.5,133.5,6312,0
2015-02-19,133.2,137,133.2,135.2,4082,0
2015-02-20,135.6,137.1,134.2,135.4,5540,0
2015-02-23,135.8,136.7,130.4,132.3,7539,0
2015-02-24,132.8,135.6,130,131,5800,0
2015-02-25,128,132.1,123.8,128.2,15704,0
2015-02-26,127,127.3,118,122.4,29481,0
2015-02-27,120,121.2,115,117,216926,0
2015-03-02,119.3,123.9,115.9,123.5,52620,0
2015-03-03,123.4,124.6,118.4,124.1,19680,0
2015-03-04,123.9,127.5,122.1,126.5,29250,0
2015-03-05,126.2,135.4,124.2,134.3,39810,0
2015-03-06,133.6,135,128.6,132.1,46630,0
2015-03-09,132.1,136.8,130.1,136.4,23250,0
2015-03-10,135.4,135.4,129.4,133.1,21100,0
2015-03-11,133,134.1,128.9,132.6,15870,0
2015-03-12,133.1,136.1,130.4,135.8,27840,0
2015-03-13,135.2,137,129.6,134.7,11440,0
2015-03-16,134.8,136.5,133.9,134.9,14660,0
2015-03-17,135,136.5,133.7,135.6,9920,0
2015-03-18,131,139.9,131,138.9,9640,0
2015-03-19,136.6,139.9,132.9,135.1,9500,0
2015-03-20,135.5,137.6,131.8,133.4,15300,0
2015-03-23,129.6,133.5,128.4,130.7,7450,0
2015-03-24,130.1,132.7,128.6,129.1,10150,0
2015-03-25,128.4,129.6,122.1,124.4,12810,0
2015-03-26,124.1,127,122.3,126.2,12610,0
2015-03-27,125.9,128.5,124.7,127.1,7690,0
2015-03-30,127.9,129.4,124.7,126.6,13070,0
2015-03-31,128,129,125,126.2,31020,0
2015-04-01,125.3,127.5,120.6,124.8,34970,0
2015-04-02,125.3,129.1,124.3,127.9,12380,0
2015-04-06,127.8,129,126.2,128.6,12540,0
2015-04-07,128.7,132.9,126.5,129.1,7077,0
2015-04-08,129.6,138.7,129,133.3,20660,0
2015-04-09,133.6,136.1,130.7,132,15886,0
2015-04-10,130.7,131.1,125.3,129,21950,0
2015-04-13,127,129.6,127,129,7510,0
2015-04-14,127,129.4,127,128.8,9610,0
2015-04-15,129.6,133.7,126.36,131.3,67906,0
2015-04-16,131.4,134.5,131.1,133.7,28433,0
2015-04-17,132.4,134.8,131.8,134.3,22350,0
2015-04-20,135.3,139,133.84,137.6,10007,0
2015-04-21,137.7,138.7,135.1,137.7,10425,0
2015-04-22,137.9,139.2,136.8,138.4,18658,0
2015-04-23,138.6,141.9,136.6,139.4,16750,0
2015-04-24,140,141.2,135.8,136.8,10490,0
2015-04-27,137.6,138.6,131,132.1,14980,0
2015-04-28,132.5,138.9,130.6,138.2,20030,0
2015-04-29,137.7,140.1,134.1,134.8,9100,0
2015-04-30,134.4,135.1,130.1,133.5,15830,0
2015-05-01,131.1,139.8,130,137.1,24940,0
2015-05-04,136.9,139.7,135,137.3,18010,0
2015-05-05,137.5,139.7,130.9,135.5,18280,0
2015-05-06,135,137.6,130.6,131.7,12315,0
2015-05-07,132.1,134.4,125.2,126.7,17170,0
2015-05-08,127.8,128.5,121.9,124.3,14920,0
2015-05-11,124.4,127.3,120.9,126.1,12640,0
2015-05-12,125.7,130.2,122.1,128.6,20761,0
2015-05-13,129.2,134.3,126.4,129.2,7080,0
2015-05-14,131.7,131.7,124.1,126.5,24310,0
2015-05-15,128.78,128.78,122.3,124,7743,0
2015-05-18,123.2,123.3,119.1,120.6,14860,0
2015-05-19,118.5,122.3,118.5,121.7,18660,0
2015-05-20,122.1,122.3,119,119.5,14020,0
2015-05-21,119.8,120.6,118.5,119.2,6090,0
2015-05-22,119.4,120.4,116.6,118.3,8750,0
2015-05-26,117.8,119.9,114.9,117.1,10807,0
2015-05-27,117.3,118.9,114,117.7,10700,0
2015-05-28,117.8,119.3,114.9,119.1,12100,0
2015-05-29,118.8,123.5,117.2,120.7,9460,0
2015-06-01,121.9,125.1,120.3,123.2,19680,0
2015-06-02,123.7,126,120.9,123.7,13256,0
2015-06-03,123.8,125,121.9,122.4,10360,0
2015-06-04,122.1,122.3,115.2,115.9,19170,0
2015-06-05,115.6,115.6,112.1,113.4,32520,0
2015-06-08,110.7,113.7,110.2,111.5,21480,0
2015-06-09,111.1,113.3,109.4,110.5,13876,0
2015-06-10,111.9,112.9,109.5,109.8,15679,0
2015-06-11,109.9,110.6,109.4,109.8,12108,0
2015-06-12,109.5,111.2,108.9,110,75550,0
2015-06-15,108.2,113,108.2,111.4,18430,0
2015-06-16,110.8,119.6,110.8,117.9,25410,0
2015-06-17,118.6,120,115.3,118.1,16140,0
2015-06-18,118.4,124,117.6,120.5,29520,0
2015-06-19,120.7,125,119.3,124.6,18140,0
2015-06-22,125.1,125.7,121.3,121.7,12710,0
2015-06-23,121.5,122.9,117.3,119.6,11826,0
2015-06-24,119.4,120.5,115.2,116.5,14090,0
2015-06-25,116.7,117.9,113.1,115.3,10300,0
2015-06-26,115.8,115.8,109.9,110.9,107030,0
2015-06-29,111.3,119.7,107.6,108.5,22370,0
2015-06-30,109.6,111.7,105.4,108.4,32438,0
2015-07-01,108.9,113,105.1,106.2,30000,0
2015-07-02,105.9,106.4,102,105,17870,0
2015-07-06,105,107.4,103.4,105.3,17820,0
2015-07-07,105.2,105.2,101.4,104.1,27570,0
2015-07-08,108,113.4,105,109.8,23560,0
2015-07-09,111.1,114,110.6,111.9,15190,0
2015-07-10,113.2,116.9,112.5,114.7,15370,0
2015-07-13,116.4,117,113.4,115.9,9350,0
2015-07-14,116,119.7,116,117.4,18266,0
2015-07-15,118,118,114.2,115.1,14891,0
2015-07-16,115.4,117.9,114.7,116.2,11120,0
2015-07-17,116.2,118.1,114.8,117.6,8630,0
2015-07-20,117.5,117.5,114.5,115.2,14600,0
2015-07-21,116,117.6,114.6,115.7,10940,0
2015-07-22,116.1,118.7,115.1,116.8,5480,0
2015-07-23,117,118.4,113.9,114.1,10290,0
2015-07-24,114,116.2,114,114.1,8910,0
2015-07-27,114,116.3,114,114.6,9060,0
2015-07-28,115,118.2,114,117.1,18210,0
2015-07-29,116.8,118.3,114.9,115.2,8040,0
2015-07-30,115.3,116,114,115.4,6190,0
2015-07-31,125.3,129.5,119.9,125.5,41040,0
2015-08-03,125.2,130.9,123.8,130.9,24581,0
2015-08-04,131,132.4,127.3,131.9,15030,0
2015-08-05,132.2,134.4,124.5,125.6,17790,0
2015-08-06,125.5,127.31,120.8,121,14658,0
2015-08-07,120.6,123.1,118.8,121.9,7930,0
2015-08-10,122.6,124.6,117.8,118.7,9410,0
2015-08-11,118.1,120.1,117.1,119.5,12055,0
2015-08-12,118.9,122.1,117.1,121.4,7340,0
2015-08-13,121.9,125.1,120.2,123,13130,0
2015-08-14,122.6,124.8,121.1,124.7,7330,0
2015-08-17,124,126.1,124,125.7,8410,0
2015-08-18,125.7,126.2,121.1,121.4,12850,0
2015-08-19,120.8,121.3,117.6,119.2,7020,0
2015-08-20,118.2,118.4,112.4,115.6,15260,0
2015-08-21,113.7,121.5,113.5,119.4,8600,0
2015-08-24,115.2,118.9,107.6,114.4,16813,0
2015-08-25,117,118.1,114.3,115,10950,0
2015-08-26,116.9,116.9,110.8,113.7,9370,0
2015-08-27,114.3,114.5,109.9,110.4,18350,0
2015-08-28,110.5,118.2,109.5,117,12000,0
2015-08-31,116.8,118.7,110.3,114.8,12930,0
2015-09-01,113.2,114.8,111.2,113.2,16130,0
2015-09-02,113.9,119.1,113.6,118.5,20220,0
2015-09-03,119.2,122.4,115.8,116.1,12490,0
2015-09-04,115.3,119.3,113.1,118.6,8500,0
2015-09-08,120.1,122.1,118.3,118.5,10310,0
2015-09-09,122.5,134.8,120.6,130,56060,0
2015-09-10,128,129.9,125.4,128.9,16010,0
2015-09-11,128.5,129.4,123.8,126.5,23550,0
2015-09-14,126.8,126.8,123.6,124.1,16770,0
2015-09-15,124.7,128.1,123.5,127.1,16680,0
2015-09-16,127.4,127.9,124.1,126.5,5630,0
2015-09-17,126,127.2,121.7,122,24780,0
2015-09-18,120.8,126.6,120.5,125,29940,0
2015-09-21,125.4,125.9,118.1,119.8,15100,0
2015-09-22,118.6,118.8,113,113.9,10490,0
2015-09-23,113.8,113.8,106.2,107.4,17030,0
2015-09-24,107.3,112.8,106.2,112.8,15340,0
2015-09-25,113.1,113.1,100.4,102.1,32430,0
2015-09-28,101.7,101.7,92.1,93,20297,0
2015-09-29,93.4,93.4,85.2,89.8,29250,0
2015-09-30,89.7,91.7,86.1,88.1,27160,0
2015-10-01,88.4,91.3,83.7,85.1,29060,0
2015-10-02,85.4,86.8,82.5,85,58290,0
2015-10-05,85.3,87.6,83.4,85,46177,0
2015-10-06,85.3,86.6,81.4,84.2,28580,0
2015-10-07,84.4,85.5,81.1,83.1,16070,0
2015-10-08,83.1,83.1,80.3,82.4,16890,0
2015-10-09,82,83.1,80,81.4,19190,0
2015-10-12,81.7,82.3,78.2,79.7,16312,0
2015-10-13,79.2,87.4,77.6,81.7,41830,0
2015-10-14,81.4,82.6,79.1,81.1,8390,0
2015-10-15,81,83.8,80.1,82.5,16390,0
2015-10-16,82.7,83.9,81.9,82.2,10120,0
2015-10-19,81.6,83.8,80.3,81.5,7290,0
2015-10-20,81.7,82.98,77.8,78.5,26949,0
2015-10-21,77.9,80.1,76.6,79.3,14280,0
2015-10-22,80.2,80.2,74.7,77.2,16530,0
2015-10-23,77.7,80.5,75.6,79.3,44370,0
2015-10-26,79.4,82.6,74.4,75.2,14160,0
2015-10-27,75,76.1,72.6,75.5,27760,0
2015-10-28,76.4,78.5,74.3,75.2,20630,0
2015-10-29,75.7,79.4,74.6,76.7,19590,0
2015-10-30,89.2,97.5,78,90.7,116580,0
2015-11-02,90,102,89.7,100,32156,0
2015-11-03,98.8,105.5,95.3,100.3,22990,0
2015-11-04,100.1,103.8,96.2,103.5,25932,0
2015-11-05,103.3,107.6,100,102,20280,0
2015-11-06,101.5,106.8,99.6,106.5,13880,0
2015-11-09,105.9,115,100.85,108.1,15276,0
2015-11-10,108.1,109.1,105.1,109.1,16510,0
2015-11-11,109.1,109.1,104.6,107.4,17190,0
2015-11-12,106.6,108.4,100.4,101.6,11750,0
2015-11-13,100.9,104.6,99.6,102.6,10170,0
2015-11-16,101.6,103.5,98.2,101.3,7820,0
2015-11-17,101.4,101.4,94.7,96.6,14220,0
2015-11-18,97.3,98.5,95.7,97.1,6060,0
2015-11-19,97.2,98.1,93.9,94.5,4880,0
2015-11-20,95,96.4,92.7,93.4,11330,0
2015-11-23,92.9,98.5,92.9,94.9,11340,0
2015-11-24,94.3,97.5,92.7,96.3,8000,0
2015-11-25,96.3,104.2,96,100.7,22390,0
2015-11-27,100.4,103.1,100.1,101.1,5160,0
2015-11-30,101.8,103.8,99.6,103.1,13200,0
2015-12-01,103.6,109.3,100.9,108,16156,0
2015-12-02,108.1,113.55,96.4,112.4,25723,0
2015-12-03,112.2,115.2,110.9,112.5,12110,0
2015-12-04,112.4,117.4,107.6,111.2,16320,0
2015-12-07,110.5,112.2,107.5,112,10230,0
2015-12-08,111.5,117.4,109.7,116,14674,0
2015-12-09,115.2,118.3,112.9,114.8,11190,0
2015-12-10,114.4,119.4,113.2,116.1,8070,0
2015-12-11,114.1,118.9,114,117.4,18830,0
2015-12-14,117.6,120.7,116,118.6,23173,0
2015-12-15,119.1,121,117,117.8,21150,0
2015-12-16,118.6,119.3,113,114.5,24160,0
2015-12-17,114.6,116.6,109.2,111,15570,0
2015-12-18,110.5,116.9,105.7,113.9,35970,0
2015-12-21,114.7,122.9,113.4,122.3,24740,0
2015-12-22,122.5,124.8,117.4,120.3,14394,0
2015-12-23,120.7,122.6,114.8,119.5,16550,0
2015-12-24,119.7,120.7,117.7,118.9,9792,0
2015-12-28,118.2,119.9,115.5,117.2,8750,0
2015-12-29,117.6,118.3,115,118.1,12388,0
2015-12-30,117.8,119.5,115.3,115.5,8269,0
2015-12-31,115.2,118.5,113.9,118.1,14650,0
2016-01-04,116.5,116.6,111.4,115.3,14027,0
2016-01-05,114.6,118,113.7,115.5,22241,0
2016-01-06,114.4,116.2,108.1,109.3,26110,0
2016-01-07,109.2,109.2,103.2,103.4,23664,0
2016-01-08,103.5,105.4,101.4,101.4,11889,0
2016-01-11,101.7,103.6,97.5,98.9,18274,0
2016-01-12,99.7,102.3,88,91.2,22926,0
2016-01-13,90.7,94.4,84.4,86,22627,0
2016-01-14,83.3,85.4,76.9,80.5,33774,0
2016-01-15,78.8,81.5,76.5,81.3,18910,0
2016-01-19,82.2,83,78.3,82.1,21630,0
2016-01-20,81.2,84.8,78.2,82.1,21741,0
2016-01-21,82.5,85.5,80.3,82.9,22655,0
2016-01-22,83.5,87.8,82.763,87.3,13049,0
2016-01-25,87.3,89.999,86.8,88.5,14652,0
2016-01-26,88.1,88.5,83.2,87.3,22284,0
2016-01-27,86.6,89.399,85.663,88,16641,0
2016-01-28,88.1,88.1,82.4,86.5,42451,0
2016-01-29,86.9,93.8,86.9,90.1,25721,0
2016-02-01,89.2,89.2,81.1,81.7,15202,0
2016-02-02,81,82.4,77.7,79.6,30457,0
2016-02-03,79.7,81.8,76.9,79.7,10265,0
2016-02-04,79.5,80.3,77.6,78,10612,0
2016-02-05,77.9,78.899,75.2,75.5,16972,0
2016-02-08,75,75.5,67.2,70.2,16910,0
2016-02-09,67.7,73.248,66.7,71.2,15448,0
2016-02-10,71.4,74.399,69.9,71,22076,0
2016-02-11,69.8,79.5,69.8,72.5,26934,0
2016-02-12,72.2,73.486,65.9,67.8,20714,0
2016-02-16,68.6,70.5,66,69.5,18101,0
2016-02-17,69.8,73.1,68,72.5,10780,0
2016-02-18,72.7,74.95,69,70.6,10940,0
2016-02-19,70.8,71.4,67,68.2,21250,0
2016-02-22,69.1,70.5,67.8,69.6,12601,0
2016-02-23,69.6,72.3,69.3,70.5,13277,0
2016-02-24,70.4,72.9,67.1,70.5,16013,0
2016-02-25,71.2,80.8,70.4,78.9,82405,0
2016-02-26,79.7,92.7,79.7,91.8,31611,0
2016-02-29,91,94.8,88.781,89.4,29860,0
2016-03-01,90.7,92.35,88.1,89.8,18774,0
2016-03-02,89.8,94.6,89.101,93,12794,0
2016-03-03,93.1,96.8,92.5,94.9,22970,0
2016-03-04,95.4,99.8,94.9,98.6,18940,0
2016-03-07,98.4,106.4,97.803,104.2,32979,0
2016-03-08,103.9,104.6,99.2,99.8,18286,0
2016-03-09,100,102.4,97.5,98.3,15822,0
2016-03-10,98.8,99.8,95,97,15988,0
2016-03-11,97.9,101.8,94.3,101.4,13402,0
2016-03-14,101.6,104.8,100.8,104.1,16434,0
2016-03-15,103.9,104.8,97.3,98.2,15764,0
2016-03-16,96.9,98.9,95.1,96.4,14591,0
2016-03-17,96.1,98.4,94.3,97.5,28780,0
2016-03-18,98.1,101.7,98.1,100.1,35093,0
2016-03-21,99.2,102.3,98.4,99.4,11371,0
2016-03-22,99.3,100.7,97.1,99.5,11692,0
2016-03-23,99.2,99.7,93.7,93.7,9690,0
2016-03-24,89.2,89.8,75.1,79,53810,0
2016-03-28,79.2,81.6,76.3,79.9,12581,0
2016-03-29,79.4,84.9,77.9,83.8,13591,0
2016-03-30,84,87.5,82.533,85.3,10916,0
2016-03-31,85,88.5,85,87.1,9730,0
2016-04-01,87.1,92.2,85.9,90,18659,0
2016-04-04,89.6,94.2,89.5,91,13155,0
2016-04-05,90.5,90.5,86.7,87.8,6825,0
2016-04-06,88.3,91.7,86.9,90.6,5537,0
2016-04-07,90.6,91.3,88,89.4,4849,0
2016-04-08,89.5,90.4,87.393,89.6,4450,0
2016-04-11,89.8,91.4,87,88.8,6690,0
2016-04-12,88.6,89.7,86.2,88.3,6352,0
2016-04-13,88.4,96.6,86.6,95.5,14035,0
2016-04-14,95.9,97,93.9,94.4,8224,0
2016-04-15,93.8,95.3,91.9,94.8,4913,0
2016-04-18,94.6,99,94.6,97.1,14017,0
2016-04-19,96.9,97.4,95.9,96.6,4548,0
2016-04-20,97,97.35,94.6,95.6,3605,0
2016-04-21,95.8,97.3,93,94.9,9842,0
2016-04-22,94.9,101.2,94.8,100.3,16330,0
2016-04-25,100.4,104.9,99.94,102.3,19456,0
2016-04-26,103,103.5,100.6,102.8,4539,0
2016-04-27,103.5,104.8,101.5,103.9,6745,0
2016-04-28,103.8,109.8,103.3,108.8,18176,0
2016-04-29,108.6,113,105.2,111.3,44247,0
2016-05-02,110.9,110.9,102.6,103.8,22307,0
2016-05-03,101,101,78.7,82.7,80051,0
2016-05-04,81.9,84,76.21,78.2,32976,0
2016-05-05,78.9,80,76.1,77.1,16885,0
2016-05-06,76.3,80.45,74,74.5,14637,0
2016-05-09,74.5,76.9,73.953,74.9,9942,0
2016-05-10,75.5,75.7,72,74.4,6005,0
2016-05-11,74.4,77.3,73.2,75,15518,0
2016-05-12,75.2,75.8,67.9,69.5,20197,0
2016-05-13,69.5,74.6,66.9,67.4,25460,0
2016-05-16,67.2,69.6,66.2,68.1,26551,0
2016-05-17,67.7,70.8,66.5,68.2,26892,0
2016-05-18,67.8,70,66.3,67.2,16970,0
2016-05-19,66,69.9,66,68.5,13023,0
2016-05-20,69,70,67.15,68.8,12398,0
2016-05-23,68.9,70.5,66.55,69.5,12832,0
2016-05-24,69.8,70.4,67.2,69.7,18943,0
2016-05-25,70.2,71.9,69.25,70.6,11875,0
2016-05-26,70.6,73.6,68.3,68.9,13182,0
2016-05-27,68.6,71.7,67.5,70.1,15301,0
2016-05-31,70,70.9,64.8,65.6,32428,0
2016-06-01,65.3,69.6,65.2,68.7,31758,0
2016-06-02,68.6,72.9,68.1,72.3,18090,0
2016-06-03,72.2,73.4,71,73.3,18872,0
2016-06-06,73,78.7,72.3,77.9,36083,0
2016-06-07,77.2,77.9,73.2,74.3,34567,0
2016-06-08,74.4,76.4,73.3,74.5,22802,0
2016-06-09,74.3,75.1,72.2,73.7,17131,0
2016-06-10,73,73.7,70.6,71,25970,0
2016-06-13,70.5,74.8,70.5,72.2,21617,0
2016-06-14,71.7,72,66.7,68.7,28648,0
2016-06-15,68.7,74.3,65.9,73.6,33484,0
2016-06-16,72.7,75.2,72.3,73.1,22209,0
2016-06-17,73.4,75.5,73,73.7,18422,0
2016-06-20,75.3,77,73.2,75.1,65162,0
2016-06-21,75,77.1,72.25,76,23271,0
2016-06-22,75.8,75.8,71.5,71.6,18810,0
2016-06-23,72.6,73.4,71.3,72.2,24837,0
2016-06-24,71.1,73.5,70.7,72.6,31165,0
2016-06-27,72.2,72.65,68.7,69.3,24703,0
2016-06-28,69.8,73.8,69.6,72.6,23703,0
2016-06-29,73.6,74,71.9,73.6,14270,0
2016-06-30,74.1,75.8,72.7,75.4,20655,0
2016-07-01,75.4,78.4,75.4,77.7,21793,0
2016-07-05,78,78.2,72.4,74,14164,0
2016-07-06,73.6,75.1,73.2,75,14413,0
2016-07-07,75.3,76.2,72.8,74.5,24869,0
2016-07-08,74.8,77.8,73.7,77.1,14236,0
2016-07-11,77.4,78.3,75.9,77,11565,0
2016-07-12,77.1,79.9,76.1,78.4,11287,0
2016-07-13,78.7,80.6,76.8,79.4,25528,0
2016-07-14,81,83.7,76.9,78.2,29197,0
2016-07-15,78.8,80,76.9,79.6,11463,0
2016-07-18,79.9,82,78.501,79.3,13977,0
2016-07-19,79.3,80,77,77,7326,0
2016-07-20,77.6,83.6,76.546,82.7,26882,0
2016-07-21,82.8,85.299,78.3,79,20693,0
2016-07-22,78.7,79.6,77.2,78.8,9211,0
2016-07-25,78.3,79.5,76,76.1,8034,0
2016-07-26,76.5,79.9,76,78.3,15604,0
2016-07-27,79.4,80,76.8,77,11261,0
2016-07-28,77,79.6,76.1,77.8,14024,0
2016-07-29,77.6,77.664,65.2,66.3,59853,0
2016-08-01,66.6,67.293,60.421,63.9,51911,0
2016-08-02,63.9,66.7,61.2,62.5,39488,0
2016-08-03,62.9,64.93,62,64.7,27892,0
2016-08-04,64.6,66.7,64.6,65.2,20354,0
2016-08-05,65.9,67.1,65.4,65.5,29563,0
2016-08-08,65.4,69.8,65.4,68.3,32064,0
2016-08-09,68.4,68.7,67.5,67.8,18225,0
2016-08-10,67.7,67.9,64.7,64.8,25508,0
2016-08-11,64.9,65,62.5,62.9,17192,0
2016-08-12,63.2,64.3,62.92,64.2,10052,0
2016-08-15,64.2,66.5,64.2,66,12689,0
2016-08-16,65.7,67.2,65.5,66.5,7747,0
2016-08-17,66.3,66.8,65.1,65.3,14461,0
2016-08-18,65.2,65.3,63.3,65,23855,0
2016-08-19,64.9,66.5,63.1,66.5,30709,0
2016-08-22,66.7,70.3,65.6,69.6,18216,0
2016-08-23,70.1,73.999,68.5,70.2,9635,0
2016-08-24,69.8,72,69.33,70.5,14252,0
2016-08-25,70.1,71.288,69.1,69.9,11125,0
2016-08-26,70.4,72.2,69.7,70.5,6296,0
2016-08-29,71.1,71.1,69.4,70.1,6760,0
2016-08-30,69.6,72,69.6,70,11155,0
2016-08-31,70.1,72.4,68.3,71.3,26010,0
2016-09-01,71.4,71.4,68.5,70.6,15808,0
2016-09-02,70.8,71.6,70.3,70.6,6708,0
2016-09-06,71,71.1,70.1,70.8,7524,0
2016-09-07,70.9,72,70.7,71.2,7414,0
2016-09-08,71.2,75.1,70.8,74,16565,0
2016-09-09,73.5,74.59,71.7,71.8,15985,0
2016-09-12,71.7,73.1,68.4,73,9987,0
2016-09-13,72.5,72.5,69.9,71.5,11757,0
2016-09-14,70.6,71.9,70.1,70.4,11719,0
2016-09-15,70.5,72.1,69,72.1,12863,0
2016-09-16,72.3,73.1,70,72.9,14847,0
2016-09-19,73.2,75.9,72.2,75.5,22103,0
2016-09-20,75.4,76.092,74.3,75.5,6665,0
2016-09-21,75.9,79.9,75.9,79.8,21493,0
2016-09-22,79.9,81.79,76,81.2,10714,0
2016-09-23,81.2,84.8,80.95,84.1,22281,0
2016-09-26,83.4,84,81.2,81.5,11457,0
2016-09-27,83.1,87.7,83.1,87.5,21517,0
2016-09-28,87.7,88.1,79.5,79.7,21377,0
2016-09-29,79.2,79.4,73.4,73.7,21113,0
2016-09-30,73.7,77.2,73.7,76.6,9468,0
2016-10-03,76.5,77.3,75.04,76.1,9197,0
2016-10-04,76.1,77.2,75.2,76.3,12588,0
2016-10-05,75.9,79.9,75.9,78.5,7937,0
2016-10-06,77.9,78.8,76.9,78,4790,0
2016-10-07,78.2,80,78.1,79.6,10976,0
2016-10-10,79.9,81,76.7,77.2,21592,0
2016-10-11,77.2,78.9,72.6,73,10010,0
2016-10-12,73.1,77.7,72,73.1,4121,0
2016-10-13,72.6,72.6,69.8,70.1,8012,0
2016-10-14,70.5,70.7,68.6,69.2,3268,0
2016-10-17,68,68.95,65.5,66,13226,0
2016-10-18,66,68,65.5,66,9733,0
2016-10-19,66,67,65.5,66.5,5271,0
2016-10-20,66,70,66,70,10811,0
2016-10-21,68.5,70,66,67,4460,0
2016-10-24,68,68,66,66.5,5286,0
2016-10-25,66,67,65.5,66,14282,0
2016-10-26,65.5,65.5,61.5,62,10881,0
2016-10-27,62,62.5,60,60,14962,0
2016-10-28,60.5,63,59.5,60.5,8236,0
2016-10-31,61.5,62.5,59.5,60.5,11673,0
2016-11-01,61,61,53.5,53.5,34143,0
2016-11-02,44,44,19.5,22,258203,0
2016-11-03,22,22.95,19,19.5,113653,0
2016-11-04,21.5,21.5,19.5,20,50085,0
2016-11-07,20.5,21,19,19.5,75057,0
2016-11-08,19.5,19.5,17,18,57968,0
2016-11-09,18.5,19,17,17.5,67813,0
2016-11-10,18,18.5,16,18,83882,0
2016-11-11,19,19.5,17.5,18,88885,0
2016-11-14,20,20.5,18,18,61727,0
2016-11-15,18.5,19.5,18,19,65041,0
2016-11-16,19,23,19,20,120456,0
2016-11-17,20,23,20,22.5,105208,0
2016-11-18,23,32.5,23,26,458235,0
2016-11-21,31,31,26.5,27.5,190310,0
2016-11-22,28,28.5,22.5,23.5,156484,0
2016-11-23,23.5,25,22,25,43267,0
2016-11-25,25,27.45,24,26.5,57661,0
2016-11-28,27,27.5,24.25,26.5,55172,0
2016-11-29,25.5,27.5,23.5,25.5,50979,0
2016-11-30,25.5,25.5,24,24.5,24726,0
2016-12-01,24,24.086,22,22.25,46750,0
2016-12-02,22.5,22.5,20.5,20.5,37136,0
2016-12-05,20.5,23.4,20.5,22.5,21713,0
2016-12-06,23,23.5,21.5,23.5,38062,0
2016-12-07,24,24,21.5,21.5,34176,0
2016-12-08,22,23.5,21.5,23,21738,0
2016-12-09,23,25,22,22,54571,0
2016-12-12,22,23.5,21.5,22,31170,0
2016-12-13,21.5,22,21.5,22,17294,0
2016-12-14,22.5,23,21,22.5,42786,0
2016-12-15,22,23.5,22,22.5,25037,0
2016-12-16,23,23.5,22.5,23,57605,0
2016-12-19,23,26,23,23.5,148150,0
2016-12-20,23.5,24,22,22.5,55037,0
2016-12-21,22.5,23,22,22,32034,0
2016-12-22,22,23,21.5,22.5,28836,0
2016-12-23,23,23,22.5,23,10174,0
2016-12-27,23,24,23,24,12942,0
2016-12-28,23.5,24,22,22,41882,0
2016-12-29,22,23,22,22.5,21177,0
2016-12-30,22,22.5,21,21.5,52112,0
2017-01-03,22,22,20.5,21,26949,0
2017-01-04,21,22.5,21,22.5,26579,0
2017-01-05,23,23,21.5,21.5,25103,0
2017-01-06,22,22.5,21.5,22,11145,0
2017-01-09,22.5,24,22,23,40613,0
2017-01-10,23,24,23,24,23727,0
2017-01-11,24,24.5,23,23,26455,0
2017-01-12,23.5,23.5,22,22,14736,0
2017-01-13,22.5,25,22.1,24,50776,0
2017-01-17,25.5,28.5,25,27.5,69959,0
2017-01-18,29.5,30,25,25.5,39461,0
2017-01-19,25.5,25.5,23.75,24,19098,0
2017-01-20,24,27,23.25,26.5,33157,0
2017-01-23,26.5,27,26,26.5,19396,0
2017-01-24,27,30,25,26,71028,0
2017-01-25,26,27,25.5,27,24385,0
2017-01-26,26.5,27,25,26,24254,0
2017-01-27,26.5,26.5,25,25,10175,0
2017-01-30,25.5,25.5,23,23.5,40061,0
2017-01-31,23,24,23,23.5,20135,0
2017-02-01,23.5,25,23,24.5,9896,0
2017-02-02,24.5,25,23.5,25,12718,0
2017-02-03,25,25,24,24.25,8945,0
2017-02-06,24.5,24.5,24,24.5,6724,0
2017-02-07,24.5,24.5,23,24,25257,0
2017-02-08,23.5,24.5,22.75,23,25695,0
2017-02-09,23.5,23.5,21.5,22.25,32413,0
2017-02-10,22.5,23,22,22.5,14018,0
2017-02-13,23,23.5,22.5,23,25828,0
2017-02-14,23,23.5,22.5,23,16297,0
2017-02-15,23,23.5,22.5,23,33282,0
2017-02-16,23,24.5,22.5,24,18316,0
2017-02-17,24,26,24,24.5,51386,0
2017-02-21,25,25.5,23,23.5,23584,0
2017-02-22,23.5,25,23.5,24,20881,0
2017-02-23,24.5,24.5,23.5,24,19617,0
2017-02-24,24,24.5,24,24.5,9953,0
2017-02-27,24.5,24.75,24,24.5,10900,0
2017-02-28,24,24.5,23.5,24,10683,0
2017-03-01,24,24.5,23.5,24.5,14029,0
2017-03-02,24,25.25,24,24.5,20228,0
2017-03-03,24.5,25,24,24.5,16719,0
2017-03-06,24.5,24.5,23.5,24,12520,0
2017-03-07,23.5,24.5,23.5,23.5,17895,0
2017-03-08,23.5,23.5,21,21.5,44512,0
2017-03-09,21,21.5,18.5,19,95157,0
2017-03-10,18.5,23,17.5,22,70002,0
2017-03-13,22.25,22.5,20.5,21,30256,0
2017-03-14,20.5,21,19.5,20,18669,0
2017-03-15,20.5,20.5,20,20,11089,0
2017-03-16,20.5,20.5,20,20.5,7935,0
2017-03-17,20,21,20,20.5,16612,0
2017-03-20,20.5,21,18,18.25,88253,0
2017-03-21,18,18,16.5,17,46700,0
2017-03-22,16,16.5,15.25,15.5,54624,0
2017-03-23,12,13,11.5,12.5,856882,0
2017-03-24,12.5,12.5,11.5,12,158923,0
2017-03-27,12.5,12.5,12,12.5,137541,0
2017-03-28,12.5,12.5,11.5,11.5,97083,0
2017-03-29,11.5,12,11,11,96826,0
2017-03-30,11.5,12,11.217,12,76244,0
2017-03-31,12.5,12.5,12,12,110568,0
2017-04-03,12.5,13,12.25,13,169343,0
2017-04-04,12.5,13,12.5,12.5,33233,0
2017-04-05,12.5,12.5,11.5,11.5,72476,0
2017-04-06,11.5,11.5,11,11.5,32325,0
2017-04-07,11,11.5,10,11.5,123107,0
2017-04-10,11.5,11.5,11,11.5,25237,0
2017-04-11,11.5,12,11,11.5,47316,0
2017-04-12,11.5,12,11,11,80737,0
2017-04-13,11,11,9.5,9.501,121923,0
2017-04-17,9.8,10.5,9.61,10.25,83108,0
2017-04-18,10.5,10.5,9.5,9.5,55917,0
2017-04-19,9.5,10,9.373,9.658,48370,0
2017-04-20,9.515,9.999,9.5,9.512,28172,0
2017-04-21,9.577,9.999,9.516,9.587,31566,0
2017-04-24,9.9,10.6,9.702,10,61804,0
2017-04-25,10,10.9,10,10.5,34916,0
2017-04-26,10.5,10.9,10.3,10.8,23142,0
2017-04-27,10.9,11.05,10.5,10.5,41415,0
2017-04-28,10,10.101,9.5,9.527,150211,0
2017-05-01,9.515,11,9.4,10.2,52133,0
2017-05-02,10,10.001,9.51,9.671,29836,0
2017-05-03,9.6,9.801,9.3,9.657,52566,0
2017-05-04,9.6,9.675,8.7,9.001,61640,0
2017-05-05,9.1,9.904,8.8,9.824,31852,0
2017-05-08,9.9,9.95,9,9.301,42600,0
2017-05-09,9.346,9.651,9.123,9.394,14157,0
2017-05-10,9.36,9.6,9.101,9.282,13384,0
2017-05-11,9.295,9.5,8.8,8.89,31279,0
2017-05-12,8.9,9.499,8.9,9.106,14134,0
2017-05-15,9.272,9.495,9.02,9.13,12399,0
2017-05-16,9.1,9.459,8.9,9.096,16539,0
2017-05-17,9,9.299,8.879,9,17509,0
2017-05-18,9,9.358,8.9,9.051,10304,0
2017-05-19,9.09,9.4,9,9.058,23360,0
2017-05-22,9.2,9.29,8.711,8.802,37616,0
2017-05-23,8.9,9,8.3,8.401,26883,0
2017-05-24,8.494,8.855,8.202,8.3,13285,0
2017-05-25,8.485,8.8,8,8.198,18880,0
2017-05-26,8.07,8.6,7.626,8.375,21013,0
2017-05-30,8.3,8.68,7.836,7.942,27647,0
2017-05-31,8.094,8.2,7.71,7.953,27275,0
2017-06-01,7.9,8.6,7.9,8.069,24639,0
2017-06-02,8.2,8.3,8.01,8.12,12551,0
2017-06-05,8.5,8.68,7.808,7.972,27117,0
2017-06-06,7.95,8,7.805,7.914,21820,0
2017-06-07,8,8.016,7.891,7.922,9582,0
2017-06-08,7.89,8.079,7.8,8.078,15682,0
2017-06-09,8.2,8.2,8.01,8.199,15275,0
2017-06-12,8.2,8.989,8.1,8.6,66595,0
2017-06-13,8.744,8.99,8.5,8.7,25419,0
2017-06-14,8.6,8.75,7.8,8.358,28353,0
2017-06-15,8.263,8.6,8.157,8.499,12663,0
2017-06-16,8.4,9,8.1,8.913,36785,0
2017-06-19,9,9,8.401,8.5,38320,0
2017-06-20,8.5,8.599,8,8.471,17509,0
2017-06-21,8.5,9,8.35,8.856,48967,0
2017-06-22,8.737,9,8.1,8.278,39079,0
2017-06-23,8.401,8.499,7.8,7.937,265094,0
2017-06-26,8.023,8.328,7.96,7.975,33790,0
2017-06-27,8.1,8.344,8,8.011,24771,0
2017-06-28,8.198,8.2,7.706,7.706,35748,0
2017-06-29,7.9,8.1,7.75,8.037,31066,0
2017-06-30,8.148,8.249,7.9,8,23898,0
2017-07-03,7.98,8.238,7.98,8.11,7803,0
2017-07-05,8.2,8.251,7.9,8.005,24599,0
2017-07-06,8.005,8.197,7.82,7.982,30405,0
2017-07-07,7.918,8.179,7.82,7.9,33780,0
2017-07-10,7.989,8.084,7.61,7.61,45594,0
2017-07-11,7.1,7.5,5.7,5.801,174136,0
2017-07-12,5.901,5.95,5.61,5.81,50161,0
2017-07-13,5.726,6.125,5.556,5.601,103954,0
2017-07-14,5.68,6,5.61,5.7,34254,0
2017-07-17,5.7,6.448,5.7,6.1,63281,0
2017-07-18,6.101,6.38,5.8063,6.2,29286,0
2017-07-19,6.3,6.975,6.0411,6.599,59591,0
2017-07-20,6.697,6.98,6.399,6.844,40709,0
2017-07-21,6.9,7.095,6,6.4,62247,0
2017-07-24,6.3,6.7717,6.3,6.501,15367,0
2017-07-25,6.663,6.9,6.3,6.7,32640,0
2017-07-26,6.799,6.799,6.001,6.44,39493,0
2017-07-27,6.4,6.4,5.7,5.876,32784,0
2017-07-28,5.795,5.8,5.2,5.325,80583,0
2017-07-31,5.3,5.3,4.7,4.82,39185,0
2017-08-01,5.1,5.1,3.9,3.9,124202,0
2017-08-02,4.276,4.93,4,4.421,108305,0
2017-08-03,4.587,4.7,4.122,4.177,72039,0
2017-08-04,4.3,4.596,4.025,4.367,47361,0
2017-08-07,4.5,4.5,4.004,4.3,38956,0
2017-08-08,4.595,4.747,4.349,4.5,67326,0
2017-08-09,4.486,4.65,4.34,4.6,24922,0
2017-08-10,4.59,4.646,4.1,4.5,21123,0
2017-08-11,4.449,4.5,4.3,4.4,16061,0
2017-08-14,4.566,6,4.4001,5.5,99787,0
2017-08-15,5.5,7.85,5.5,7.55,232294,0
2017-08-16,7.2,8.686,6.65,7.324,443395,0
2017-08-17,7.337,7.4,6.22,6.222,91611,0
2017-08-18,6.7,6.867,6.234,6.7,37869,0
2017-08-21,6.65,7.82,6.374,6.47,182170,0
2017-08-22,6.5,7.399,6.5,6.99,128156,0
2017-08-23,6.825,7.1,6.5,6.964,61315,0
2017-08-24,7.094,7.495,6.75,6.8221,84688,0
2017-08-25,7.6,7.692,6.7,7.002,88225,0
2017-08-28,9.21,12.2,8.9,10.1,2763616,0
2017-08-29,9.5,9.8,7.87,8.387,507120,0
2017-08-30,8.5,8.591,7.802,8.266,184885,0
2017-08-31,8.3,9.2,8.005,8.4,190522,0
2017-09-01,8.5,8.55,7.623,8,119859,0
2017-09-05,8,8.5,7.169,7.169,153862,0
2017-09-06,7.393,7.393,6.5,7.185,100970,0
2017-09-07,7.2,7.2,6.72,6.878,82978,0
2017-09-08,6.72,6.8,5.602,5.633,172972,0
2017-09-11,6.2,6.2,5.505,5.766,85240,0
2017-09-12,5.6,6,5.5,5.675,67766,0
2017-09-13,5.732,6,5.5,5.6,57453,0
2017-09-14,5.5,5.799,5.252,5.252,58630,0
2017-09-15,5.353,6.3,5,6.3,127596,0
2017-09-18,6.5,6.7,5.65,6.033,81814,0
2017-09-19,5.9,6,5.303,5.701,118209,0
2017-09-20,5.7,5.935,5.503,5.682,74117,0
2017-09-21,5.7,5.8,5.5,5.696,28453,0
2017-09-22,5.7,6.2,5.602,5.7,68156,0
2017-09-25,5.7,5.999,5.7,5.9,29473,0
2017-09-26,5.85,6.8,5.8,6.52,102083,0
2017-09-27,6.5,7.1435,5.631,6.984,126020,0
2017-09-28,7.95,8.2,7.2,7.607,136099,0
2017-09-29,7.6,7.8,6.8,7.299,98019,0
2017-10-02,7.46,7.847,7.1,7.5,37065,0
2017-10-03,7.558,7.95,7.4,7.431,88419,0
2017-10-04,7.49,7.75,7.201,7.351,41692,0
2017-10-05,7.5,7.65,7,7.2,46798,0
2017-10-06,7.108,8.879,7.108,8.2,215574,0
2017-10-09,7.5,7.5,5.74,5.811,327603,0
2017-10-10,6.8,6.8,5.2,5.305,284118,0
2017-10-11,5.25,5.86,5.25,5.7,237153,0
2017-10-12,5.7,5.7,4.42,4.68,585967,0
2017-10-13,3.44,3.45,2.86,2.99,3094949,0
2017-10-16,2.97,2.97,2.5,2.56,1379496,0
2017-10-17,2.55,2.66,2.3298,2.48,1095050,0
2017-10-18,2.73,2.83,2.45,2.55,2971474,0
2017-10-19,2.56,2.64,2.38,2.4,967242,0
2017-10-20,2.4,2.66,2.27,2.53,1392413,0
2017-10-23,2.56,2.86,2.54,2.81,2152634,0
2017-10-24,2.95,3.08,2.63,2.67,3227231,0
2017-10-25,2.77,2.77,2.55,2.64,786688,0
2017-10-26,2.69,2.75,2.55,2.72,675572,0
2017-10-27,2.8,2.94,2.55,2.55,1258379,0
2017-10-30,2.48,2.6,2.4175,2.54,519946,0
2017-10-31,2.5,2.53,2.41,2.47,420907,0
2017-11-01,2.47,2.62,2.43,2.55,333106,0
2017-11-02,2.58,2.6048,2.35,2.35,535367,0
2017-11-03,2.39,2.39,2.15,2.24,727161,0
2017-11-06,2.25,2.379,2.2101,2.29,309666,0
2017-11-07,2.3,2.34,2.2,2.32,347648,0
2017-11-08,2.34,2.72,2.34,2.52,1547240,0
2017-11-09,2.43,2.75,2.43,2.55,634854,0
2017-11-10,2.57,2.75,2.5406,2.74,691310,0
