Date,Open,High,Low,Close,Volume,OpenInt
2013-11-22,295,304.8,271.3,286.6,1192562,0
2013-11-25,284.8,284.9,275,277.5,91514,0
2013-11-26,273.6,291.2,273.6,290,63592,0
2013-11-27,294,301.7,290,297,52163,0
2013-11-29,300,300,292.5,292.7,21517,0
2013-12-02,294,296.5,287.1,291.8,52160,0
2013-12-03,292.5,296.8,288.4,293.4,41395,0
2013-12-04,293.1,296.9,291,291.5,27850,0
2013-12-05,292.5,296.5,292.3,293.8,29108,0
2013-12-06,290.8,297.5,288.9,291,40883,0
2013-12-09,292.5,308.1,292,304.2,76698,0
2013-12-10,301,316,300.1,309.8,44455,0
2013-12-11,311.5,321.6,310.1,315.5,48530,0
2013-12-12,319,321.9,310.4,311.6,33915,0
2013-12-13,309.8,320,309.8,318.4,21061,0
2013-12-16,327.6,327.6,314.6,316.7,33555,0
2013-12-17,311.5,313.7,300.6,308,48761,0
2013-12-18,310,315,302.6,304.4,20857,0
2013-12-19,303.4,312.2,296.7,300,33502,0
2013-12-20,300,305.4,295.1,305.4,169045,0
2013-12-23,304,309.8,287.6,299.8,22424,0
2013-12-24,299.3,299.3,289.5,293.2,10998,0
2013-12-26,293.5,294.9,290.7,293.7,12212,0
2013-12-27,293.2,296.5,290.7,294,15666,0
2013-12-30,293.4,304.9,291.6,301.7,17916,0
2013-12-31,301.2,307,299,306.7,31967,0
2014-01-02,306.3,307.7,295.7,299.5,26660,0
2014-01-03,300,300,289.2,293.2,35509,0
2014-01-06,295.2,295.7,277.2,279.5,79155,0
2014-01-07,279.6,281.3,268.8,272.1,40515,0
2014-01-08,270.7,272.5,267.7,270.4,37676,0
2014-01-09,270.4,270.5,258,258.9,31109,0
2014-01-10,256.9,266.5,252.8,266.1,24695,0
2014-01-13,264.7,264.7,255.5,257.6,47442,0
2014-01-14,258.4,268.7,257.2,262.1,23180,0
2014-01-15,262,262.8,228.4,254.4,29983,0
2014-01-16,255,255,240.3,242.4,41620,0
2014-01-17,244,259.7,243.5,248.7,52272,0
2014-01-21,248.9,248.9,237.4,239.6,58731,0
2014-01-22,239.2,244.2,238.8,242.5,47399,0
2014-01-23,242,249.9,242,244.2,39898,0
2014-01-24,243,247.2,239.6,240.3,35663,0
2014-01-27,240,242.7,238,241.4,17589,0
2014-01-28,241.6,247,241.6,243,11608,0
2014-01-29,242,242.6,235.3,235.6,20662,0
2014-01-30,236.9,239,230.4,237.1,20990,0
2014-01-31,233.1,235.5,232.5,233.6,11098,0
2014-02-03,234,238.5,225.3,235.9,28016,0
2014-02-04,240,243.3,231.4,232.2,35358,0
2014-02-05,232.5,236.4,230,234.5,15707,0
2014-02-06,236,241.3,230.9,231.8,20112,0
2014-02-07,234,236.6,232.8,234.5,14196,0
2014-02-10,233.9,239.2,233.1,234.6,15527,0
2014-02-11,233.2,243.4,233.1,240.7,18137,0
2014-02-12,242.8,257.4,242.6,250,18295,0
2014-02-13,247.4,262.7,247.2,259.2,17023,0
2014-02-14,259.6,261.9,252.7,253.6,8599,0
2014-02-18,254.3,261,254.3,258.4,10142,0
2014-02-19,258,260.3,254.5,254.7,12753,0
2014-02-20,255.8,266.6,253.8,261.3,10507,0
2014-02-21,261.5,264.7,257.8,259.2,11223,0
2014-02-24,258.9,264.5,258.9,260.7,18715,0
2014-02-25,261.5,269.7,260.1,265,15445,0
2014-02-26,266.3,278.8,265.7,275.1,26261,0
2014-02-27,275.1,277.5,269.9,273.5,18357,0
2014-02-28,274.4,276.5,268.8,270,13521,0
2014-03-03,267.9,270.4,256.6,262.9,11986,0
2014-03-04,263.6,268.4,262,266.6,12175,0
2014-03-05,267.1,269.8,263.9,269.2,8561,0
2014-03-06,268.9,271.5,246.8,260.8,45303,0
2014-03-07,262.4,270,257.2,264.9,28298,0
2014-03-10,264.1,268.3,260,266.7,14656,0
2014-03-11,266.7,273.5,265,269.8,16054,0
2014-03-12,269.2,274.4,268.2,273.5,7941,0
2014-03-13,275,275,271,272.2,13310,0
2014-03-14,271.5,275,270.4,270.5,11733,0
2014-03-17,271,274,271,273.3,17165,0
2014-03-18,270.5,274.5,270,272.6,12818,0
2014-03-19,272.9,274.5,271.4,272.6,17185,0
2014-03-20,271.4,272.3,261.5,266.3,26472,0
2014-03-21,268.3,268.5,247.4,248.2,67139,0
2014-03-24,248.3,248.6,240.1,247,28552,0
2014-03-25,249.1,250.2,232.5,243.1,39345,0
2014-03-26,244.6,246.3,232.7,233.8,25030,0
2014-03-27,234.5,242.6,232.5,237.6,75834,0
2014-03-28,240,257,238.5,256.9,120971,0
2014-03-31,258,263.9,253.3,263.6,18519,0
2014-04-01,264.8,273.1,261.6,270.2,18620,0
2014-04-02,270.2,270.2,261.9,262.8,6614,0
2014-04-03,263,263,254.4,256,12093,0
2014-04-04,256.5,261.2,248.4,254.9,27341,0
2014-04-07,254.4,259.7,250.2,252.3,12557,0
2014-04-08,252.7,255.4,242.6,250.5,27277,0
2014-04-09,248.2,254.9,248.2,253.1,11510,0
2014-04-10,253.1,255.3,246,249.7,18603,0
2014-04-11,248.1,249.9,241.6,246.1,14466,0
2014-04-14,248.8,251.9,245,247.2,9227,0
2014-04-15,248.5,256.2,247.6,253.8,13326,0
2014-04-16,256.6,257.3,251.6,252.8,6921,0
2014-04-17,254,263.4,254,261,17684,0
2014-04-21,260.8,263.7,260,263.3,6291,0
2014-04-22,264.5,279.8,264.5,273.6,16416,0
2014-04-23,274.3,274.3,268.2,269,9283,0
2014-04-24,270.7,275.4,261.5,269.9,7493,0
2014-04-25,269.6,270,260.7,265.6,14864,0
2014-04-28,267.5,272.5,257.8,265.7,14073,0
2014-04-29,270,280,268,278.7,22815,0
2014-04-30,277.3,278,268.4,275.1,12640,0
2014-05-01,274.7,274.7,266.9,268.9,24612,0
2014-05-02,270,275,267.3,273.7,6383,0
2014-05-05,270.8,274.2,266.7,268.4,7336,0
2014-05-06,266.8,271.1,264.3,266,13169,0
2014-05-07,265,265,254.1,261.5,15214,0
2014-05-08,261.4,267.3,255.4,257.7,15950,0
2014-05-09,256.9,262.8,253.7,262.4,12106,0
2014-05-12,262.4,273,260.2,266.9,51646,0
2014-05-13,266.5,269.7,262.4,267.1,7988,0
2014-05-14,266.7,268.2,264.2,266.2,10752,0
2014-05-15,264.4,265.3,260.1,261.1,9875,0
2014-05-16,260.8,261.3,252.5,260.4,12176,0
2014-05-19,260.4,262.4,255.3,259.9,11653,0
2014-05-20,257.6,259.7,244.6,246.2,25814,0
2014-05-21,247.5,251.8,241.9,245.1,17260,0
2014-05-22,246.7,253.3,246.2,252.6,10387,0
2014-05-23,253.3,259.8,250.8,258.8,5361,0
2014-05-27,259.3,273.9,259.3,270.3,15403,0
2014-05-28,276.5,289.3,276.5,281.3,45368,0
2014-05-29,281.1,286.1,278.1,283,14332,0
2014-05-30,284.3,285,272.4,277.9,29911,0
2014-06-02,277,281.7,270.2,277.1,9481,0
2014-06-03,275.8,280.5,267.7,276.2,18539,0
2014-06-04,273.9,283.5,273.3,277.3,21885,0
2014-06-05,289.5,332.8,286.1,331.3,125047,0
2014-06-06,339.5,353.2,326.9,329.2,90371,0
2014-06-09,330,353,328.9,340.4,50494,0
2014-06-10,340.6,351.7,340.6,350.5,47570,0
2014-06-11,347.8,351.7,343.7,351.3,30559,0
2014-06-12,351.5,352.4,342.8,346.8,32896,0
2014-06-13,349.1,350.5,343,349.5,25720,0
2014-06-16,348.4,359.7,342.7,349.4,48077,0
2014-06-17,348.7,361,344.5,355.8,26149,0
2014-06-18,356.5,368,348.3,366,27317,0
2014-06-19,367.8,380,366.7,378.2,35236,0
2014-06-20,378.7,380,373.9,376.5,26184,0
2014-06-23,377.9,377.9,367.6,376.9,23858,0
2014-06-24,373,377,362.4,365.5,53486,0
2014-06-25,364.2,364.6,347.9,354.7,44944,0
2014-06-26,349.8,356.5,347.6,350,270331,0
2014-06-27,349.5,356,348.3,355.4,47332,0
2014-06-30,355.7,368.7,355.5,366.2,50381,0
2014-07-01,366.3,369.1,362.5,365,35366,0
2014-07-02,363,365.9,357.3,364,18920,0
2014-07-03,366,374.3,366,366.9,26437,0
2014-07-07,366.1,366.1,350,352,25159,0
2014-07-08,351.8,353.1,345.7,347.4,24326,0
2014-07-09,347.3,356.5,337.8,356.2,27195,0
2014-07-10,345,351.5,341.5,347.6,22631,0
2014-07-11,347.5,349.7,331,337.5,37000,0
2014-07-14,341.3,348.7,337.5,346,19180,0
2014-07-15,345.7,348,331.9,336.8,33577,0
2014-07-16,338.3,340.1,331.9,338.8,23269,0
2014-07-17,336.2,344.5,333.3,335.2,19258,0
2014-07-18,336.4,345.5,334.6,345.1,15193,0
2014-07-21,342.6,345.4,335.6,344,19224,0
2014-07-22,344.8,347.6,341.8,346.5,15924,0
2014-07-23,346.5,348,343.4,345.6,11300,0
2014-07-24,347.5,348.3,342.2,342.9,15650,0
2014-07-25,338.9,341.4,331.5,336,23241,0
2014-07-28,337.5,337.5,330,332.7,13738,0
2014-07-29,332.9,333.5,330,330.6,13598,0
2014-07-30,333.1,339.3,329,338.2,17751,0
2014-07-31,333.9,339,332.9,337.9,19619,0
2014-08-01,338.1,343,325,331.6,37920,0
2014-08-04,332.1,344.7,330,340.9,31722,0
2014-08-05,337.4,354.6,333.7,350,23962,0
2014-08-06,341.8,352.9,337.1,350.9,18887,0
2014-08-07,351.8,355,342.7,344.5,12113,0
2014-08-08,345.5,348,339.8,347.4,7726,0
2014-08-11,348.2,364.7,346.1,358.8,22951,0
2014-08-12,358,361.4,341.6,347.1,27207,0
2014-08-13,349.7,350.6,330.6,330.8,28929,0
2014-08-14,332.7,334.7,323.9,329.4,26079,0
2014-08-15,332.9,333.8,321.9,325.7,14174,0
2014-08-18,328.5,339.9,327.8,331.9,13423,0
2014-08-19,333.7,340.5,332.5,340.3,9398,0
2014-08-20,339.9,342.3,337.1,342.1,10759,0
2014-08-21,342,344,337.3,343.2,9606,0
2014-08-22,343.7,347.8,338.1,340.2,15322,0
2014-08-25,341.4,345.6,341,344.7,7853,0
2014-08-26,346,380.1,343.3,373.2,41374,0
2014-08-27,375.9,381,354.9,357,23306,0
2014-08-28,355.1,365.7,354.7,364.3,21245,0
2014-08-29,363.5,373.2,358.4,363,14657,0
2014-09-02,366,390.8,363.7,387.4,58039,0
2014-09-03,368,370,336.6,342.7,142540,0
2014-09-04,348.1,364.2,345,355.3,48023,0
2014-09-05,355,355,338.9,341.9,29027,0
2014-09-08,341.7,344.4,338.8,343.9,18140,0
2014-09-09,342.9,343.5,337.2,340.5,22284,0
2014-09-10,337.4,344.6,337.4,344,10265,0
2014-09-11,341.9,344.5,335.2,342.1,28382,0
2014-09-12,342.4,343.4,338,338.5,17903,0
2014-09-15,338,338.4,330.5,332.5,13296,0
2014-09-16,332.5,335.5,326,333.5,26404,0
2014-09-17,333.4,336,330.4,332.6,8505,0
2014-09-18,335,345.4,335,339.5,23712,0
2014-09-19,340.5,340.5,326.6,329.3,26018,0
2014-09-22,327.1,327.1,311.2,319,29591,0
2014-09-23,316.3,324.4,314.9,319.3,16729,0
2014-09-24,319.3,319.4,308.9,313.8,35987,0
2014-09-25,314,314.8,307.2,307.8,10178,0
2014-09-26,308.1,313.2,305.2,306.3,12486,0
2014-09-29,302.8,313.7,302.2,311.9,10454,0
2014-09-30,311.9,312.3,301.1,302.6,18507,0
2014-10-01,303.2,309.5,296.7,307.7,21511,0
2014-10-02,308.4,320,303.8,313,19869,0
2014-10-03,318,324.1,313.2,319.3,18156,0
2014-10-06,320,322.1,314.7,317.5,17613,0
2014-10-07,314.7,317.3,310,312.7,19694,0
2014-10-08,312.9,331.4,312.6,330.9,17629,0
2014-10-09,331.6,331.6,316.2,317.5,26632,0
2014-10-10,315.3,319.4,306.2,307.4,15397,0
2014-10-13,309.3,314.8,300.7,309.1,24468,0
2014-10-14,313.5,322.7,311.6,320.5,21085,0
2014-10-15,314.9,333,310,330,51236,0
2014-10-16,325.9,334.3,322.3,332.8,30569,0
2014-10-17,334.9,334.9,318.9,320,27666,0
2014-10-20,316.8,325.8,316.8,325.2,13657,0
2014-10-21,327.3,350.9,326,341.4,28422,0
2014-10-22,343.8,346.2,334,335.2,47470,0
2014-10-23,339.7,339.9,329.1,330.3,14358,0
2014-10-24,329.2,335.5,328.2,335.1,12130,0
2014-10-27,332.6,335.1,327,327.7,29734,0
2014-10-28,329.3,334.6,327.6,329.9,32078,0
2014-10-29,330,340.2,329.3,338.4,14102,0
2014-10-30,335.9,346.3,334.9,343.8,21319,0
2014-10-31,349.5,360,346.5,350.5,17705,0
2014-11-03,352.1,352.1,343,345.8,17064,0
2014-11-04,345.2,346.4,337.5,338.7,17157,0
2014-11-05,341.5,346.7,333,341.3,16398,0
2014-11-06,340.1,357.4,337.5,346.5,38069,0
2014-11-07,349.5,350,345.5,347.5,22755,0
2014-11-10,347,357,345.2,352,13935,0
2014-11-11,353.9,353.9,345.6,349.6,8946,0
2014-11-12,347.3,352.2,346.2,349.1,25398,0
2014-11-13,347.5,352,342.1,346.4,25927,0
2014-11-14,348.8,351.7,345,348,21624,0
2014-11-17,348.4,350.7,341,341.7,14252,0
2014-11-18,342.9,343.2,330.7,330.8,21285,0
2014-11-19,330.9,332.2,325,329.6,39851,0
2014-11-20,326.4,343.4,326.4,343.3,38195,0
2014-11-21,348.9,350.4,335.2,339.5,14945,0
2014-11-24,340.8,356.2,339.9,355.9,31698,0
2014-11-25,357.4,359.7,349.3,349.9,15902,0
2014-11-26,351.4,365,351.4,362.9,45078,0
2014-11-28,360,374.2,358.2,371.3,18682,0
2014-12-01,376.6,376.8,360.5,365.2,63555,0
2014-12-02,341.7,341.7,287.9,294.8,408758,0
2014-12-03,295.9,311.8,295.2,299.8,108844,0
2014-12-04,298.6,300.8,295.7,297.3,38562,0
2014-12-05,297.2,297.2,266.5,280.9,92082,0
2014-12-08,281.4,287.3,277.3,280.2,39711,0
2014-12-09,276.7,285,274.1,284.8,17689,0
2014-12-10,284,284,271.9,275.3,31704,0
2014-12-11,277.4,285.1,272.9,273.5,16858,0
2014-12-12,269.8,273.7,267.1,271.8,20679,0
2014-12-15,274.4,276.4,271,274.6,31117,0
2014-12-16,273.1,274.5,267.2,267.7,38896,0
2014-12-17,269.5,285.6,269.1,284.1,26451,0
2014-12-18,288.4,290.7,284.1,290.4,26784,0
2014-12-19,290.8,291.4,285.6,288.4,23374,0
2014-12-22,290.1,293.7,280.9,281.8,17584,0
2014-12-23,283.3,285.2,274.8,281.5,26054,0
2014-12-24,280,284.9,274.3,274.9,11462,0
2014-12-26,274.4,275,267.5,273,26521,0
2014-12-29,270.5,275.3,264.5,266.2,35211,0
2014-12-30,264.6,265,252.9,261.2,51426,0
2014-12-31,260.2,264.3,260.2,261.4,44795,0
2015-01-02,261.2,263.8,255.7,259.4,47532,0
2015-01-05,251.3,255.5,240.6,242.6,122056,0
2015-01-06,243.5,243.5,220.7,227.6,85536,0
2015-01-07,229.9,238.9,227.4,238,89626,0
2015-01-08,241,241.5,234.4,235.9,64346,0
2015-01-09,237,250,237,243,101123,0
2015-01-12,242.7,251.1,239.7,250.7,57974,0
2015-01-13,252.5,255,244.8,249.8,38924,0
2015-01-14,246,255.9,243.4,247.8,31306,0
2015-01-15,247.9,251.7,230.6,232.9,21689,0
2015-01-16,232,241,230.3,232.1,42938,0
2015-01-20,231.2,234.3,226.6,227.3,26030,0
2015-01-21,226.3,232.1,224.6,229.8,12596,0
2015-01-22,231.8,232,229.1,231.9,20881,0
2015-01-23,232.6,234.7,229.5,230.8,13379,0
2015-01-26,230.3,240.1,227.5,236.9,104524,0
2015-01-27,232.7,237.8,230.2,237,19060,0
2015-01-28,238.4,239.2,232.6,233.3,26972,0
2015-01-29,234.5,239.2,234.1,236.5,17894,0
2015-01-30,233.9,236.7,230.6,234.5,24769,0
2015-02-02,235.8,237.6,230,235.7,12832,0
2015-02-03,237.6,245.7,236.6,245.6,21082,0
2015-02-04,242.9,246,231.8,237,36076,0
2015-02-05,237.8,246.4,237.4,246.1,15822,0
2015-02-06,246.5,253,244.4,250.6,41153,0
2015-02-09,249.4,250.1,243.1,247.7,19565,0
2015-02-10,247.1,250.5,245.9,248,49491,0
2015-02-11,247.6,250.6,243.6,245.9,10186,0
2015-02-12,247.5,248.4,244.1,244.6,15656,0
2015-02-13,244.5,249,243.7,246.8,52902,0
2015-02-17,244,244.5,238.5,241.9,35252,0
2015-02-18,242.2,242.2,237.7,240.4,18241,0
2015-02-19,239.4,241.7,235,235.4,29113,0
2015-02-20,233,240.6,233,239,21787,0
2015-02-23,238.6,238.7,229,230.8,30462,0
2015-02-24,231,235.6,230.1,230.8,19726,0
2015-02-25,230.7,233.6,229.7,230.8,18452,0
2015-02-26,230.8,233.3,228.9,229.4,39852,0
2015-02-27,229.2,230.1,226.5,227.3,20936,0
2015-03-02,226.9,229.7,225,227,43960,0
2015-03-03,225.8,227.5,221.7,223.4,29980,0
2015-03-04,223,224.5,220.9,221.6,21480,0
2015-03-05,221.8,223.3,218.7,219.4,21510,0
2015-03-06,217.1,223.2,215.5,218.8,20630,0
2015-03-09,219.8,220.9,211,213,33000,0
2015-03-10,211.1,215.4,209.5,211.5,16120,0
2015-03-11,212.1,214.2,208.4,208.9,24740,0
2015-03-12,211,211.3,207.8,209.6,22250,0
2015-03-13,208.9,210.8,206.1,207.4,62260,0
2015-03-16,208.9,208.9,203.7,207.7,28550,0
2015-03-17,206.8,211.7,206.8,207.3,36860,0
2015-03-18,207,215.3,205.7,213.9,52570,0
2015-03-19,217.5,218.4,177,178.9,330870,0
2015-03-20,170.1,178.1,165,167.7,173480,0
2015-03-23,167.1,172,167.1,169.9,151440,0
2015-03-24,170.4,172.1,168.2,169.7,61270,0
2015-03-25,165.9,170.2,165.9,168.3,75680,0
2015-03-26,172.3,172.3,169.4,169.9,77990,0
2015-03-27,169.3,171.1,168.7,170.4,53910,0
2015-03-30,172,174.5,170.6,173.5,52400,0
2015-03-31,173.8,186,173.8,185.5,71370,0
2015-04-01,184.7,185.6,180.9,184.9,56480,0
2015-04-02,184.4,190.9,184,189.9,59010,0
2015-04-06,189.9,198.9,189.9,198.6,81250,0
2015-04-07,199.3,201.2,196.1,196.4,29575,0
2015-04-08,197.7,201.7,196.5,201.5,24970,0
2015-04-09,202.5,204.6,200.7,201.7,18952,0
2015-04-10,201,202.4,196.9,200.9,24820,0
2015-04-13,201.9,209.8,199.8,205.2,41600,0
2015-04-14,206.3,208.7,201.8,202.4,32950,0
2015-04-15,204.7,204.7,201.2,201.8,21880,0
2015-04-16,201.5,202.9,194.6,194.9,30370,0
2015-04-17,194.5,197.3,192.1,195.8,28530,0
2015-04-20,196,196.4,190,194.2,34948,0
2015-04-21,195.7,197,190.8,191.8,19632,0
2015-04-22,191.8,192.4,189.6,191,17770,0
2015-04-23,191.1,192.7,190,192.4,17530,0
2015-04-24,192,192.3,189.2,189.4,19350,0
2015-04-27,189.8,191.1,186,186.9,13920,0
2015-04-28,187.3,190.5,185.2,189.5,15820,0
2015-04-29,188.8,189.5,185.4,185.5,19430,0
2015-04-30,185.5,186.5,182.2,184.3,15910,0
2015-05-01,184.7,187,183.2,185.5,10200,0
2015-05-04,186.3,188.6,184.9,186.1,20010,0
2015-05-05,185.6,186.2,182.9,185.5,15010,0
2015-05-06,187,187,181.4,182.3,20765,0
2015-05-07,182,184.3,181.5,184.1,10589,0
2015-05-08,185.4,185.4,181.1,181.3,15740,0
2015-05-11,180.9,185.9,178.9,181.5,23170,0
2015-05-12,181,181.9,180,181.4,34550,0
2015-05-13,182,182.3,178.3,179.2,16590,0
2015-05-14,178.9,182.3,178.2,181.7,26180,0
2015-05-15,182.7,182.7,179.9,181.4,16559,0
2015-05-18,181.3,183.9,180,182.8,26942,0
2015-05-19,182.3,184,179.8,181.6,81560,0
2015-05-20,181.7,181.8,176.7,181.5,19300,0
2015-05-21,181.5,184,180.9,180.9,13160,0
2015-05-22,179.6,181.1,178,178.5,9600,0
2015-05-26,178.1,178.6,166.9,167.6,26995,0
2015-05-27,166.4,170,160.5,168.7,27670,0
2015-05-28,169,170.2,161.6,162.4,32942,0
2015-05-29,162.7,162.7,158.8,159.2,29420,0
2015-06-01,158.1,159,147.6,154.2,85660,0
2015-06-02,155.1,160.1,153.4,157.6,57648,0
2015-06-03,157,161.7,155.3,159.2,37290,0
2015-06-04,158.3,159.1,150.7,152.8,113000,0
2015-06-05,134.9,136.1,121.4,122.7,393080,0
2015-06-08,122.6,123.1,120.7,121.5,73920,0
2015-06-09,122.2,126.5,121.7,125.1,89986,0
2015-06-10,125.2,127.5,125.2,125.9,67427,0
2015-06-11,126.7,127.1,124.8,126.9,49125,0
2015-06-12,126,130,125.8,129.1,56590,0
2015-06-15,128.7,129.4,126.7,128,38750,0
2015-06-16,127.9,128.8,125.5,128.2,26310,0
2015-06-17,128.4,130,125.9,127.6,42000,0
2015-06-18,127.5,128.4,126.8,127.8,20700,0
2015-06-19,128,128.8,126.1,126.5,37950,0
2015-06-22,127,128.4,126.7,126.8,24750,0
2015-06-23,127.3,131,126.7,130.3,32062,0
2015-06-24,130.3,131,129.4,130.6,24840,0
2015-06-25,130.3,131.9,128.5,130,27810,0
2015-06-26,128.6,130,120.7,121.1,141350,0
2015-06-29,119.6,121.4,118.7,119.5,62450,0
2015-06-30,120.1,121,114.4,119.8,48093,0
2015-07-01,120.5,120.8,114.4,118,31990,0
2015-07-02,118.1,119.9,118.1,119.6,30340,0
2015-07-06,118.4,120.3,117.4,120.1,32600,0
2015-07-07,119.7,120.4,112.8,118,32410,0
2015-07-08,117.3,119.3,114.3,115.9,23050,0
2015-07-09,116.7,117.8,114.8,115.2,15810,0
2015-07-10,114.7,118.8,114,118.7,29070,0
2015-07-13,119.3,121.7,119.1,119.6,19550,0
2015-07-14,97.8,101.8,94.6,97.2,367601,0
2015-07-15,98.6,103.7,98.5,100.6,114182,0
2015-07-16,100.9,101.5,98.8,100.5,64600,0
2015-07-17,100.8,101.1,100,100.8,39070,0
2015-07-20,100.4,103.1,99.5,103,48060,0
2015-07-21,103,103.2,101.3,101.8,53540,0
2015-07-22,101.7,103.1,101.2,102.8,35470,0
2015-07-23,103.3,104.3,97.8,98.5,34660,0
2015-07-24,98.7,98.8,94.9,96.5,52300,0
2015-07-27,96,99,95.1,98.9,23440,0
2015-07-28,99.6,100.1,96.6,99.5,44230,0
2015-07-29,99.5,100.5,98.1,100,34230,0
2015-07-30,99.4,102,98.3,99.5,34410,0
2015-07-31,99.8,100.3,98.1,98.1,16440,0
2015-08-03,98,98,94.4,96.1,50912,0
2015-08-04,96.1,96.8,94.6,95.1,25720,0
2015-08-05,95.4,96.1,91.9,92.2,28760,0
2015-08-06,92.1,92.5,89.8,91.9,31196,0
2015-08-07,91.5,93.9,91.3,92.8,20400,0
2015-08-10,93.3,96.5,93.2,95.5,34870,0
2015-08-11,94.8,96.5,93.3,96.4,24582,0
2015-08-12,96,96.3,92.5,93.3,33110,0
2015-08-13,93.5,94.8,91,91.2,27330,0
2015-08-14,91.5,93.9,90.4,92.9,37460,0
2015-08-17,92.9,95,91,93.3,28290,0
2015-08-18,93.8,95.2,93.4,94.2,21970,0
2015-08-19,93,95.4,92.7,93.7,25260,0
2015-08-20,92.2,92.2,84.2,88.2,42610,0
2015-08-21,86.5,87.3,82.6,82.8,38570,0
2015-08-24,79.3,83.8,76.8,77.2,53446,0
2015-08-25,79.2,84.3,77.5,80,54930,0
2015-08-26,81.9,82.7,79.7,81.5,61230,0
2015-08-27,83.1,84.8,81.7,83.1,42840,0
2015-08-28,82.9,92.9,82,90.6,49630,0
2015-08-31,90,93.6,88.2,91.8,30470,0
2015-09-01,89.6,90.7,87.7,88.5,21650,0
2015-09-02,88.2,89.6,84.5,87.9,31440,0
2015-09-03,88.4,93.6,88.4,92.7,91880,0
2015-09-04,60.2,62.7,52,52.4,948380,0
2015-09-08,53.4,53.4,49.5,49.6,380290,0
2015-09-09,50.4,51.8,45.5,45.7,214780,0
2015-09-10,45.6,47.4,44.5,45.1,96743,0
2015-09-11,45.4,45.7,43.6,45.4,97600,0
2015-09-14,45.4,46.3,43.9,46,81570,0
2015-09-15,45.9,47.1,44.3,46.1,72610,0
2015-09-16,46.7,48,45.6,47.1,53070,0
2015-09-17,46.9,48,46.3,46.8,37350,0
2015-09-18,46.2,46.7,44.7,45,54650,0
2015-09-21,44.8,45.4,42.5,42.7,56090,0
2015-09-22,42.6,42.8,40.5,40.9,64600,0
2015-09-23,40.6,41.2,37.7,37.8,73560,0
2015-09-24,37.9,38,35.8,36.7,71831,0
2015-09-25,37.5,39.2,36.8,38.2,83590,0
2015-09-28,37.6,38.2,36.7,36.9,54534,0
2015-09-29,37,37.2,35.5,36,47850,0
2015-09-30,36.1,36.2,33.1,34.3,128000,0
2015-10-01,34.5,35.8,33.7,35.5,68580,0
2015-10-02,35.1,36.4,34.5,36,65300,0
2015-10-05,36.6,40.6,36.5,39.9,82817,0
2015-10-06,38.7,40.8,38.2,38.5,55310,0
2015-10-07,39,41.6,38.5,40.3,84360,0
2015-10-08,39.9,42.6,39.8,41.5,47090,0
2015-10-09,41.1,41.5,40.2,40.9,26000,0
2015-10-12,40.8,40.8,38.8,39.3,32154,0
2015-10-13,38.8,41.4,38.8,40.5,29270,0
2015-10-14,40.3,41.9,39.5,40,41850,0
2015-10-15,39.8,41.5,38.6,41.2,33360,0
2015-10-16,41,42.4,40.2,42,32630,0
2015-10-19,41.5,43.7,41.2,42.6,35030,0
2015-10-20,42.4,43.65,41.62,43,25458,0
2015-10-21,42.6,42.9,38.9,39,42340,0
2015-10-22,39.3,40,37.8,39.9,47210,0
2015-10-23,44.6,48.7,43,48,213590,0
2015-10-26,47.8,48.2,44.3,44.8,95260,0
2015-10-27,44.5,44.6,41.9,42.4,74380,0
2015-10-28,42.7,44.8,42.5,44.3,37730,0
2015-10-29,44.1,45.5,43.2,43.5,27250,0
2015-10-30,43.5,45.8,42.7,45.5,40240,0
2015-11-02,45.4,46.3,44.1,44.5,57007,0
2015-11-03,44.4,47.2,44.4,45.7,41520,0
2015-11-04,46,48.8,45,47.2,47934,0
2015-11-05,47.5,47.8,44.9,45.7,20960,0
2015-11-06,45.4,46.3,44,45.6,32230,0
2015-11-09,45.6,45.6,43,45,49474,0
2015-11-10,44.8,45.2,44,44.7,28710,0
2015-11-11,44.8,44.9,41.5,42.4,40560,0
2015-11-12,42.2,42.4,39.1,39.5,33190,0
2015-11-13,39.5,39.9,37.4,37.6,47110,0
2015-11-16,37.6,38.1,34.9,37.2,49690,0
2015-11-17,37.4,38.5,35.6,37.1,35010,0
2015-11-18,37.1,38.1,36.9,37.9,27170,0
2015-11-19,38.1,38.2,36.4,37,17890,0
2015-11-20,37.2,38.3,35.9,36.2,39970,0
2015-11-23,37.5,37.5,35.6,36.3,28380,0
2015-11-24,37.7,44,37.7,43,153960,0
2015-11-25,43.3,48.6,41.3,45.3,97320,0
2015-11-27,45.5,45.5,42.2,42.5,38980,0
2015-11-30,42.9,52.5,42.5,51.8,191400,0
2015-12-01,51.8,58.7,50.2,58,157342,0
2015-12-02,58,70.6,55.1,66.7,514450,0
2015-12-03,66,69.3,56.9,58.3,151941,0
2015-12-04,58,62.3,55.1,61.2,109640,0
2015-12-07,60.8,61.3,56.5,56.9,68980,0
2015-12-08,56,60.8,55.5,57.7,62283,0
2015-12-09,57.5,60.7,52.8,53.1,76910,0
2015-12-10,53.4,59.4,52.7,56.4,113620,0
2015-12-11,52.2,52.5,45.2,45.9,197990,0
2015-12-14,45.3,45.9,40.9,45,108981,0
2015-12-15,44.5,49,43.9,45.6,68500,0
2015-12-16,45.4,48.5,45.3,45.7,52400,0
2015-12-17,45.2,47.6,44.3,45.5,68910,0
2015-12-18,45.2,50.7,45.1,50.1,115700,0
2015-12-21,50.3,50.8,46.9,48.3,72640,0
2015-12-22,48.8,52,48.2,51,50050,0
2015-12-23,51.5,52.4,48.6,49.4,50370,0
2015-12-24,49.3,50.3,47.05,47.8,29702,0
2015-12-28,48.2,48.2,44.5,45.6,38675,0
2015-12-29,46.1,47.5,46,47.2,20941,0
2015-12-30,47.5,47.8,45.1,46.3,38803,0
2015-12-31,45.7,46.8,44.55,45.8,66202,0
2016-01-04,44.3,48.9,44.1,47.8,66561,0
2016-01-05,47.9,49.6,47.3,49.4,26600,0
2016-01-06,48.3,48.5,46.6,47.3,37601,0
2016-01-07,46,48,44.6,45.3,44067,0
2016-01-08,45.6,46.1,44.45,44.8,34813,0
2016-01-11,44.9,45.5,42.8,44.7,40573,0
2016-01-12,45.1,47,43.8,44.4,36690,0
2016-01-13,44.8,46.8,43.2,44.1,33625,0
2016-01-14,44.3,45.4,42.4,44.4,34062,0
2016-01-15,42.8,43.299,38.3,40.3,67884,0
2016-01-19,41.3,41.3,38.3,38.6,40060,0
2016-01-20,38,40.7,36.8,40,32768,0
2016-01-21,40.4,43.9,39.8,42,62088,0
2016-01-22,42.9,45.7,42.2,45.7,47094,0
2016-01-25,45.2,47.6,39.6,40.7,85014,0
2016-01-26,41.6,51.6,40.5,48.4,121466,0
2016-01-27,47.7,52.4,46.6,48.8,40148,0
2016-01-28,49.6,53.2,47.4,48.4,30011,0
2016-01-29,47.8,54.6,47.5,51.7,47602,0
2016-02-01,50.8,52.5,49.4,50.6,28466,0
2016-02-02,50.5,51.2,49.2,50,41680,0
2016-02-03,50,51.6,48.399,51.2,36560,0
2016-02-04,50.2,52,48.9,50,41152,0
2016-02-05,48.8,49.199,45.7,46.6,22879,0
2016-02-08,46.4,46.7,44.5,46.6,20379,0
2016-02-09,44.9,46.4,42.1,42.8,42428,0
2016-02-10,43,49.4,43,44.9,26120,0
2016-02-11,43.7,44.7,41.4,42.2,19598,0
2016-02-12,42.7,45,41.6,44.4,16759,0
2016-02-16,44.4,49.3,43.2,46.9,21558,0
2016-02-17,47.2,59.5,47.2,51.4,90518,0
2016-02-18,51.4,52.3,49.15,50.9,27267,0
2016-02-19,50.4,59.8,49.225,58.6,71172,0
2016-02-22,59,61.5,55.1,56.4,48787,0
2016-02-23,56,58.7,54.8,55.2,23114,0
2016-02-24,54.4,58.3,53,55.5,35382,0
2016-02-25,55.4,65.3,54.6,64.6,69635,0
2016-02-26,64.6,67.9,62,63.1,136873,0
2016-02-29,64,68.5,62.8,64.6,74193,0
2016-03-01,64.6,67.7,63.3,64.8,49513,0
2016-03-02,64.6,67.8,64.1,65.9,36665,0
2016-03-03,64.6,69,63.8,64.5,77657,0
2016-03-04,65,72,64.5,69,157355,0
2016-03-07,73,77.5,69.1,75.1,70434,0
2016-03-08,73.9,77.6,73.2,73.5,63183,0
2016-03-09,74.8,78.2,72.8,77.6,52689,0
2016-03-10,78.5,79.5,76.5,79.2,39133,0
2016-03-11,80,81,75.197,76.4,53765,0
2016-03-14,76.5,81.1,76.2,78.5,45308,0
2016-03-15,77.7,77.9,71.15,73.3,95587,0
2016-03-16,74.1,79.9,73.8,77.4,37790,0
2016-03-17,76.8,76.8,64.2,66.7,74505,0
2016-03-18,67.8,70.8,67.7,69.7,66173,0
2016-03-21,66.2,68.3,64.1,68,44249,0
2016-03-22,66.8,68.2,64.2,65.5,27567,0
2016-03-23,64.9,65.9,61.2,61.3,27220,0
2016-03-24,61.1,64.3,59.601,63.1,27934,0
2016-03-28,63.2,69,62.3,64,35736,0
2016-03-29,63.4,67.6,61.74,67.6,41469,0
2016-03-30,66.9,67.5,57.6,58.2,113093,0
2016-03-31,58,64.3,58,63.3,73350,0
2016-04-01,64.1,65.9,61.1,63.8,40979,0
2016-04-04,63.7,68,61.9,62.3,31704,0
2016-04-05,62.5,62.5,59.4,60.7,25623,0
2016-04-06,61,62.5,60,61.9,18803,0
2016-04-07,61.1,61.45,59.2,60.1,35624,0
2016-04-08,61.3,61.3,57.8,58.7,19367,0
2016-04-11,59.7,61.2,57.7,58.1,20732,0
2016-04-12,58,61,56.87,60,24222,0
2016-04-13,60.6,62.9,59.6,62.6,24371,0
2016-04-14,62.9,66.4,61.6,61.8,33913,0
2016-04-15,61.4,67.4,60.2,64.3,60616,0
2016-04-18,63.5,63.8,61.5,63.1,24730,0
2016-04-19,63.6,67.3,62.5,63.7,25462,0
2016-04-20,63.7,67.5,63.5,66.2,28502,0
2016-04-21,66.4,70,65.85,66.2,24560,0
2016-04-22,66.3,71.6,63.6,66.8,34683,0
2016-04-25,67.1,69.5,60.8,61,48027,0
2016-04-26,63.2,73.4,62.3,67.6,101302,0
2016-04-27,67.3,69,64.6,67.3,24163,0
2016-04-28,66.5,70,65.5,65.6,25534,0
2016-04-29,65.6,65.6,60.5,61.8,36536,0
2016-05-02,62,63.8,60.5,63.2,20502,0
2016-05-03,63,63.6,60.45,62.5,26003,0
2016-05-04,62.4,63.6,60,60.6,19084,0
2016-05-05,61.1,62,58.1,58.8,32592,0
2016-05-06,58,59.8,58,58.6,17750,0
2016-05-09,58.2,59.6,58,58.7,11338,0
2016-05-10,59.8,61.1,58,59.8,18532,0
2016-05-11,58,58.8,54.25,57.2,35606,0
2016-05-12,57.1,58,55.3,56.2,29710,0
2016-05-13,55.8,56.5,53.85,54.1,25089,0
2016-05-16,54.3,56.6,53,56.1,26030,0
2016-05-17,55.5,57.2,54.4,54.5,15452,0
2016-05-18,54,54.85,52.6,52.9,16879,0
2016-05-19,54.5,59.6,54.4,57.9,30082,0
2016-05-20,58,59.19,57.4,58.6,18802,0
2016-05-23,58.4,59.6,56.7,56.9,27413,0
2016-05-24,57.5,59.2,56,58.6,17938,0
2016-05-25,58.9,59.7,58,58.3,15839,0
2016-05-26,58.8,59,56.7,57,10912,0
2016-05-27,56.8,58.2,56.4,57.5,17455,0
2016-05-31,57.5,59.15,56.1,56.3,26732,0
2016-06-01,55.7,59.9,55.1,58.9,24406,0
2016-06-02,58.6,60.3,58.6,59.8,12923,0
2016-06-03,60.6,60.6,55.65,55.8,21804,0
2016-06-06,56.8,59.5,55.6,56.9,30068,0
2016-06-07,62.2,67.5,58.2,59.6,107061,0
2016-06-08,60.3,62.2,58.6,60.8,34336,0
2016-06-09,60.4,60.4,53.3,55.3,67746,0
2016-06-10,55,57.4,52.6,54,37829,0
2016-06-13,53.6,54.3,52.5,52.8,24658,0
2016-06-14,52.8,54.1,50.7,51.3,29643,0
2016-06-15,51.4,54.2,51.3,51.6,26285,0
2016-06-16,51.4,51.5,48.925,51.1,33351,0
2016-06-17,53.1,60.3,52,55.2,96900,0
2016-06-20,55.5,57.6,52.6,52.6,29434,0
2016-06-21,52.6,53.3,51.2,52.3,24858,0
2016-06-22,52.4,54.8,50.2,50.5,25109,0
2016-06-23,51.5,55.8,50.7,55.2,29257,0
2016-06-24,51.1,56.9,50.1,53.1,111684,0
2016-06-27,52.1,52.5,48.4,48.8,45045,0
2016-06-28,50.1,51.614,49.3,51.1,40749,0
2016-06-29,52.1,54.3,51.4,53.7,31837,0
2016-06-30,53.6,55.7,52.8,54.8,47124,0
2016-07-01,55.1,56.8,50.4,51.7,90787,0
2016-07-05,51.5,52.7,49.4,49.7,29447,0
2016-07-06,49.5,51.6,48.6,49.9,28927,0
2016-07-07,50.4,52.8,49.6,51,37031,0
2016-07-08,51.9,54.1,51.9,53.1,36201,0
2016-07-11,53.5,55,53.5,54.7,16923,0
2016-07-12,55.5,58.2,55.35,55.9,63868,0
2016-07-13,56.5,57.3,54.05,55.1,18931,0
2016-07-14,56,56.8,53,53.3,26676,0
2016-07-15,53.8,54.8,52.8,53.4,23237,0
2016-07-18,53.5,54.1,52.9,53.6,21906,0
2016-07-19,53.5,54.05,51.7,53,25326,0
2016-07-20,52.9,56.1,52.3,54.7,21091,0
2016-07-21,54.3,55.3,52.3,52.8,24616,0
2016-07-22,52.1,52.7,51.7,51.8,18479,0
2016-07-25,51.5,52.2,50.5,50.6,23283,0
2016-07-26,50.1,52.5,50.1,51.5,14734,0
2016-07-27,52,52.4,49.8,51.1,21243,0
2016-07-28,50.3,50.8,48.7,48.7,16481,0
2016-07-29,48.7,50.4,48.1,50,16752,0
2016-08-01,50,50.5,48.6,49.3,19278,0
2016-08-02,49,49.8,46.9,47,25725,0
2016-08-03,47,48.55,46,47.8,42313,0
2016-08-04,47.8,48.8,46.9,47,12060,0
2016-08-05,47.5,48.7,46.7,47.5,16980,0
2016-08-08,47.7,49.1,47,48.9,12322,0
2016-08-09,48.7,49.3,46.85,47.5,24902,0
2016-08-10,47.7,48.4,46.39,47.1,10640,0
2016-08-11,48.1,51.5,47.6,49.9,20764,0
2016-08-12,49.8,50.9,49.6,50.2,16488,0
2016-08-15,50.6,54.5,49.7,54.4,37003,0
2016-08-16,54,55.6,52.7,54.9,38287,0
2016-08-17,55,55.45,52.7,52.8,26609,0
2016-08-18,53.2,54.05,52.1,53.9,23638,0
2016-08-19,53.8,57,52.7,56.3,57117,0
2016-08-22,60.6,62.8,58.2,60.9,138844,0
2016-08-23,61.5,66.4,61.5,64.6,77926,0
2016-08-24,63.2,64.1,61.8,61.9,22830,0
2016-08-25,61.6,63.8,61.15,63.7,26147,0
2016-08-26,63.6,64.2,62.75,63.5,26321,0
2016-08-29,63.7,71,63.5,68.3,139423,0
2016-08-30,67.8,69,67.2,69,62223,0
2016-08-31,69.3,71.7,67.51,70.2,89240,0
2016-09-01,70.6,70.6,67.7,68.6,37771,0
2016-09-02,68.8,69.1,67.7,68.7,20914,0
2016-09-06,68.7,69.799,67.8,68,25993,0
2016-09-07,68.5,69,65.7,67,40547,0
2016-09-08,66.8,67,63.9,64.8,54972,0
2016-09-09,60.334,65.9,60.1,63.5,114448,0
2016-09-12,62.9,65.5,62.2,64.6,44480,0
2016-09-13,63.5,64.3,62.9,63.7,58497,0
2016-09-14,63.6,63.6,60.9,62.5,33390,0
2016-09-15,62.2,63.4,61.8,63.3,20727,0
2016-09-16,62.7,63.7,62.4,62.8,34233,0
2016-09-19,62.9,64.3,61.7,61.8,25419,0
2016-09-20,62.4,63.3,59.5,60.6,26157,0
2016-09-21,60.7,61.5,59.7,61,32014,0
2016-09-22,61.2,61.9,60.35,61,31060,0
2016-09-23,60.6,62.05,60.6,61.1,44349,0
2016-09-26,60.7,61.85,59.5,60.5,30220,0
2016-09-27,60.3,61.3,56.9,59.1,58967,0
2016-09-28,58.2,59.2,55.9,56.4,72017,0
2016-09-29,56.4,57.7,56,56.1,47178,0
2016-09-30,55.9,58.8,55.9,56.4,58028,0
2016-10-03,55.9,57.9,55,55.5,52853,0
2016-10-04,56.3,58.2,55,55,41987,0
2016-10-05,55.3,57.9,55.3,55.6,34136,0
2016-10-06,55.8,55.8,53.8,54.7,18037,0
2016-10-07,55.1,55.55,54,54.6,14643,0
2016-10-10,55,55.9,54.6,54.9,12591,0
2016-10-11,55,55,53.2,53.7,16334,0
2016-10-12,53.5,56.5,53.5,55.9,36898,0
2016-10-13,55.4,55.8,53.5,54.1,27571,0
2016-10-14,54.3,56.8,54.3,54.8,31786,0
2016-10-17,54,55.5,54,54,15761,0
2016-10-18,54,56.4,53,54,26203,0
2016-10-19,54,57.5,54,55.5,23820,0
2016-10-20,55,56,54,55,11931,0
2016-10-21,56,57.5,54,57,17725,0
2016-10-24,57.5,60,56,56.5,29029,0
2016-10-25,56.5,57,55.5,56,22581,0
2016-10-26,56,58.5,55,55.5,17685,0
2016-10-27,56,56,52.5,53,21888,0
2016-10-28,53,54.5,52.5,52.5,22091,0
2016-10-31,52,55,52,54.5,14489,0
2016-11-01,54,54.5,51,53,24734,0
2016-11-02,53,53.5,49.5,49.5,29272,0
2016-11-03,50.5,50.5,43.5,44.5,92198,0
2016-11-04,44,47.45,44,46,32003,0
2016-11-07,47,47,43,44,35646,0
2016-11-08,44,45.5,42,45.5,27942,0
2016-11-09,46,50.5,43.5,48,238393,0
2016-11-10,49,50,47,47.5,88600,0
2016-11-11,47.5,52.5,46.5,50.5,50645,0
2016-11-14,50,50.874,34.5,41,263708,0
2016-11-15,41,42.5,39,41.5,95106,0
2016-11-16,41.5,44.5,41,44,78456,0
2016-11-17,44,44.5,42,44.5,122634,0
2016-11-18,44.5,44.5,42.176,43.5,47287,0
2016-11-21,44,45,42,43,18024,0
2016-11-22,43,43.5,42.5,42.5,15109,0
2016-11-23,42,44,42,43,33860,0
2016-11-25,43,44,42,43.5,17606,0
2016-11-28,44,44,42.5,43,10496,0
2016-11-29,43.5,43.5,42,42.5,21005,0
2016-11-30,42.5,44.5,42.5,42.5,29667,0
2016-12-01,42.5,43.5,41.5,42.5,43493,0
2016-12-02,42.5,43.25,38.5,39,50564,0
2016-12-05,42,44.5,40.5,42,102978,0
2016-12-06,43,43,42,42,30540,0
2016-12-07,42.5,46,41.5,45.5,68854,0
2016-12-08,40,46,40,46,96122,0
2016-12-09,44.5,48,43.5,47.5,52856,0
2016-12-12,46.5,47,44,45,51274,0
2016-12-13,45,47,44.5,46.5,27436,0
2016-12-14,46,46.5,44.5,44.5,30616,0
2016-12-15,44,45,43,44,41472,0
2016-12-16,44.5,45,43.25,45,75316,0
2016-12-19,44.5,45,43,43.5,35118,0
2016-12-20,43.5,45.5,43.5,44,36111,0
2016-12-21,44,45,42.5,44.5,38421,0
2016-12-22,44,44.5,40,40.5,64082,0
2016-12-23,40.5,42,40.5,42,17053,0
2016-12-27,42.5,42.5,39.5,40,30849,0
2016-12-28,40.5,42.5,39,42,36625,0
2016-12-29,42,42.5,41,41,21185,0
2016-12-30,41,42,40.5,40.5,18792,0
2017-01-03,41,42.5,40.5,42,24802,0
2017-01-04,42.5,43.5,41.5,43,24089,0
2017-01-05,42,43.5,41,43,28514,0
2017-01-06,43,43.5,41.5,42.5,33132,0
2017-01-09,42.5,43.5,41.5,43,26790,0
2017-01-10,41.5,41.5,36,37,92232,0
2017-01-11,36.5,37.5,34.5,34.5,96716,0
2017-01-12,34.5,35,31,34.5,58833,0
2017-01-13,34,35.5,31,31,54639,0
2017-01-17,31.5,32,30,30.5,152590,0
2017-01-18,30.5,31.5,29.5,30.5,79234,0
2017-01-19,30.5,31.45,29,30,80501,0
2017-01-20,30,31,29.5,29.5,29247,0
2017-01-23,30,30.5,29.5,30,44815,0
2017-01-24,29.5,30.5,29.5,30,50594,0
2017-01-25,30.5,30.5,29.5,29.5,44030,0
2017-01-26,29.5,31,29.5,29.5,25655,0
2017-01-27,30,30,29.5,30,30108,0
2017-01-30,30,30.5,29.5,30,68998,0
2017-01-31,30,30.5,29.5,30.5,58947,0
2017-02-01,30.5,30.5,29.5,30,47870,0
2017-02-02,29.5,30.5,27.5,29.5,83968,0
2017-02-03,29.5,29.75,28.5,29.5,64258,0
2017-02-06,29.5,30,24.5,26,162932,0
2017-02-07,26,26.05,23.5,24,146180,0
2017-02-08,23.5,24,22,22.5,105643,0
2017-02-09,22,27,22,25.5,114497,0
2017-02-10,25.5,26.5,25.5,26,28418,0
2017-02-13,26.5,27,25,25,43404,0
2017-02-14,24.5,25.25,19.5,21,258598,0
2017-02-15,22.5,22.5,20,20.5,48350,0
2017-02-16,20.5,21.5,20,20.5,43491,0
2017-02-17,20.5,21,20,21,27107,0
2017-02-21,21.5,21.5,20.5,21,54322,0
2017-02-22,21,21.5,20,21,47658,0
2017-02-23,21,21.5,18.5,21,126561,0
2017-02-24,20.5,21,19.5,19.5,33865,0
2017-02-27,19.5,20.5,19,19.5,33629,0
2017-02-28,19.5,20.5,17,17.5,63495,0
2017-03-01,18,18,17.19,18,7763,0
2017-03-02,17.5,18,16,17.5,128814,0
2017-03-03,17.5,18,17,17,14658,0
2017-03-06,16.5,17,15,15.5,58404,0
2017-03-07,15.5,16.5,15,16,63315,0
2017-03-08,16,16.25,15,15.5,47012,0
2017-03-09,14.5,16,14.5,14.5,88899,0
2017-03-10,14.5,14.5,13.5,14,24252,0
2017-03-13,14,15.5,14,15,53809,0
2017-03-14,15,16,13.5,14,53680,0
2017-03-15,14,14.5,14,14.5,14329,0
2017-03-16,14.5,14.5,13,14.5,42604,0
2017-03-17,14.5,14.5,14,14.5,37947,0
2017-03-20,14,14.5,13,14,34478,0
2017-03-21,14,20,13.5,15.5,234146,0
2017-03-22,15.5,21,13.763,19,155490,0
2017-03-23,18.353,21,17.5,18.5,120940,0
2017-03-24,18,18,15.5,16.5,65128,0
2017-03-27,16,17,16,17,30126,0
2017-03-28,17,19.5,16.5,16.5,62267,0
2017-03-29,17,17.5,15,16.5,293806,0
2017-03-30,17,18.5,14.5,15,156205,0
2017-03-31,15.5,16,14.5,15.5,53104,0
2017-04-03,15.5,16,15,15,50741,0
2017-04-04,15,15.5,13.5,14,66036,0
2017-04-05,14.5,14.5,13.5,13.5,71606,0
2017-04-06,13.5,16,12.5,13.5,132049,0
2017-04-07,13.5,17,13,13.5,106481,0
2017-04-10,14,14,13,13,27246,0
2017-04-11,13,14.5,13,13.5,57326,0
2017-04-12,13.5,14,13,13,21026,0
2017-04-13,13,13.5,13,13,16819,0
2017-04-17,12,12.5,9.5,10.5,250946,0
2017-04-18,10,10.5,9.5,10.5,58859,0
2017-04-19,10.5,10.5,9.5,10,147115,0
2017-04-20,10,12.5,9.5,11.5,270032,0
2017-04-21,11.5,12,11,11.5,69823,0
2017-04-24,11.5,12.5,11.5,12,56220,0
2017-04-25,12,12.5,12,12.5,13608,0
2017-04-26,12.5,13.5,12,13.5,41290,0
2017-04-27,13.5,14.5,13,13.5,108019,0
2017-04-28,8.5,10,7.5,10,385296,0
2017-05-01,10,10,9,9.5,25885,0
2017-05-02,9.1,9.1,2.8,3.801,1129784,0
2017-05-03,3.701,5.45,3.6,4.608,260673,0
2017-05-04,4.6,4.9,4.074,4.16,57901,0
2017-05-05,4.3,4.3,3.7,4.2,72883,0
2017-05-08,4.22,4.5,4.105,4.212,20677,0
2017-05-09,4.4,4.4,4.05,4.2,34378,0
2017-05-10,4.2,4.2,3.848,3.958,51390,0
2017-05-11,3.9,4.195,3.552,3.559,44578,0
2017-05-12,3.7,3.8,3.113,3.3,104692,0
2017-05-15,3.1,3.35,3.058,3.2,34502,0
2017-05-16,3.3,3.89,3.15,3.65,75137,0
2017-05-17,3.49,3.5,3.15,3.198,77862,0
2017-05-18,3.1,3.45,3.1,3.304,66531,0
2017-05-19,5.499,5.505,4.222,4.506,487578,0
2017-05-22,4.27,4.6,3.8,4.433,94442,0
2017-05-23,4.5,5.6,4.1,5.415,344873,0
2017-05-24,5.6,5.7,4.698,5,128899,0
2017-05-25,5,6.39,4.593,5.901,248741,0
2017-05-26,6.1,6.8,5.3,5.502,240115,0
2017-05-30,5.5,6,5,5.792,82027,0
2017-05-31,6.2,6.698,5.5,6.006,229996,0
2017-06-01,6,6.55,5.8,5.849,83830,0
2017-06-02,6,6.2,5.8,5.807,64810,0
2017-06-05,5.807,5.967,5.5,5.701,48484,0
2017-06-06,5.57,5.71,5.21,5.386,51934,0
2017-06-07,5.435,5.51,4.515,5.2,105067,0
2017-06-08,4.7,5.8,4.5,5.502,104073,0
2017-06-09,5.748,5.748,5,5.135,27807,0
2017-06-12,5,5.5,4.609,4.741,74958,0
2017-06-13,4.9,5.083,4.7,4.951,16452,0
2017-06-14,4.85,5.069,4.612,5.007,45384,0
2017-06-15,4.84,5.29,4.818,5.001,27482,0
2017-06-16,4.873,5.17,4.5,4.5,49641,0
2017-06-19,5,5.299,4.797,5.164,37116,0
2017-06-20,5.164,5.4,4.634,4.801,41975,0
2017-06-21,5,5,4.6,4.696,27209,0
2017-06-22,4.618,5.151,4.616,4.999,49037,0
2017-06-23,5.1,5.11,4.555,4.555,251247,0
2017-06-26,4.589,4.977,4.589,4.88,28491,0
2017-06-27,4.88,4.995,4.65,4.7,26884,0
2017-06-28,4.935,5.3,4.747,4.763,49399,0
2017-06-29,4.763,4.925,4.6,4.698,33472,0
2017-06-30,4.8,4.8,4.565,4.707,26761,0
2017-07-03,4.725,4.865,4.6,4.676,9027,0
2017-07-05,4.7,4.713,4.55,4.591,30047,0
2017-07-06,4.8,5.298,4.601,4.822,70238,0
2017-07-07,4.9,6.4,4.85,5.985,295506,0
2017-07-10,6.1,8.5,5.801,7.758,946164,0
2017-07-11,7.4,7.5,6.125,6.234,156918,0
2017-07-12,6.37,6.37,5.331,5.864,97868,0
2017-07-13,5.9,6.18,5.618,5.843,27940,0
2017-07-14,5.5,6.051,5.4,5.64,35110,0
2017-07-17,5.57,5.972,5.28,5.618,28947,0
2017-07-18,5.49,5.89,5.02,5.311,25926,0
2017-07-19,5.4,5.9,5.3,5.5,23605,0
2017-07-20,5.644,6.3,5.3,6.099,47561,0
2017-07-21,5.95,6.834,5.748,6.055,95805,0
2017-07-24,5.9,6.9,5.766,6.277,61225,0
2017-07-25,6.25,6.575,6.049,6.425,23117,0
2017-07-26,6.575,6.58,5.544,5.823,44341,0
2017-07-27,5.8,5.95,5.5,5.57,25340,0
2017-07-28,5.6,5.85,5.4,5.782,17309,0
2017-07-31,5.999,5.999,5.4,5.574,21007,0
2017-08-01,5.55,5.55,5.277,5.28,24308,0
2017-08-02,5.277,5.45,5.247,5.251,19310,0
2017-08-03,5.3,5.687,5.247,5.5,27917,0
2017-08-04,5.486,5.65,5.2,5.5,14884,0
2017-08-07,5.323,5.64,5.323,5.4,7833,0
2017-08-08,5.6,5.6,5.202,5.455,10615,0
2017-08-09,5.579,5.585,5.24,5.298,17091,0
2017-08-10,5.241,5.486,4.5,4.601,47484,0
2017-08-11,4.6,5.176,4.5,5,56497,0
2017-08-14,4.9,5.1,4.507,4.9,80521,0
2017-08-15,4.718,4.8,4.23,4.512,88345,0
2017-08-16,4.52,4.799,4.5,4.604,20623,0
2017-08-17,4.446,4.695,4.399,4.501,15974,0
2017-08-18,4.514,4.801,4.501,4.63,31548,0
2017-08-21,4.65,4.895,4.5,4.6,7017,0
2017-08-22,4.5,4.8,4.5,4.7,22666,0
2017-08-23,4.7,5.1,4.43,4.603,34383,0
2017-08-24,4.626,4.95,4.523,4.545,30734,0
2017-08-25,4.511,5,4.5,4.688,41629,0
2017-08-28,4.777,4.777,4.593,4.629,7397,0
2017-08-29,4.669,4.749,4.6011,4.64,5038,0
2017-08-30,4.5,4.78,4.5,4.65,9777,0
2017-08-31,4.7,4.8,4.528,4.56,27411,0
2017-09-01,4.53,4.678,4.2,4.554,26073,0
2017-09-05,4.7,4.7,4.205,4.45,38631,0
2017-09-06,4.4,5.175,4.4,4.9,63145,0
2017-09-07,5,5.8,4.902,5.193,70990,0
2017-09-08,5.2,5.416,4.9,5.2,16721,0
2017-09-11,5.157,5.45,4.6258,4.949,14957,0
2017-09-12,4.949,5.331,4.85,5.196,18372,0
2017-09-13,5.3,6.2,5.2,5.604,257293,0
2017-09-14,5.49,6.1,5.4,5.98,129633,0
2017-09-15,5.9,6.098,5.51,5.8,27250,0
2017-09-18,5.988,6.3,5.7,5.852,36682,0
2017-09-19,5.8,6.148,5.7,5.9,15989,0
2017-09-20,5.804,6.1,5.701,5.707,66111,0
2017-09-21,5.7,6.1,5.7,5.972,43378,0
2017-09-22,6,6.8,5.901,6.33,67613,0
2017-09-25,6.6,6.6,6.09,6.19,11819,0
2017-09-26,6.3,6.366,5.937,6.101,12081,0
2017-09-27,5.8,6.289,5.8,6.131,8876,0
2017-09-28,6.2,6.299,6.0043,6.155,9107,0
2017-09-29,5.7,6.19,5.651,6,47555,0
2017-10-02,6,6.488,5.99,6.173,15361,0
2017-10-03,6.326,6.397,5.949,6.001,30217,0
2017-10-04,6,6.286,6,6.026,8267,0
2017-10-05,6.29,6.29,6,6.101,12754,0
2017-10-06,6.2,6.29,5.961,6.1,7178,0
2017-10-09,6.02,6.19,5.449,5.52,14909,0
2017-10-10,5.5,5.8,5.2,5.5,37445,0
2017-10-11,5.3,5.6,5.0991,5.599,32649,0
2017-10-12,5.515,5.599,5,5.1,27154,0
2017-10-13,5.1,5.25,4.902,5.003,17689,0
2017-10-16,5,5.2,4.618,5.1,22686,0
2017-10-17,5.1,5.1,4.7,4.9,13212,0
2017-10-18,4.9,4.959,4.7,4.852,26315,0
2017-10-19,5.094,5.094,4.5,4.667,20477,0
2017-10-20,4.667,4.667,4.5,4.5,22350,0
2017-10-23,4.5,4.7,4.4,4.5,23371,0
2017-10-24,4.6,4.6,3.88,4.4099,56377,0
2017-10-25,4.47,4.66,4.1,4.2,31316,0
2017-10-26,4.2,4.27,4.15,4.27,14914,0
2017-10-27,4.22,4.22,3.68,3.68,63867,0
2017-10-30,3.7,3.8,3.7,3.78,39459,0
2017-10-31,3.73,3.7999,3.26,3.61,241742,0
2017-11-01,3.61,3.779,3.61,3.65,24386,0
2017-11-02,3.7,3.94,3.7,3.9,37890,0
2017-11-03,3.91,4.01,3.58,3.6,21499,0
2017-11-06,3.64,3.7099,3.35,3.48,29315,0
2017-11-07,3.39,3.5199,3.39,3.39,23487,0
2017-11-08,3.35,3.379,3.2,3.22,26181,0
2017-11-09,3.21,3.33,3.21,3.27,6909,0
2017-11-10,3.28,3.32,3.25,3.32,7943,0
