Date,Open,High,Low,Close,Volume,OpenInt
2014-02-13,1108.8,1170,954,970.2,11004,0
2014-02-14,970.2,1031.4,964.81,1022.4,873,0
2014-02-18,1026,1051.2,990,1042.2,752,0
2014-02-19,1044,1227.6,1044,1218.6,1639,0
2014-02-20,1308.6,1341,1225.8,1278,1483,0
2014-02-21,1377,1418.4,1287,1413,1320,0
2014-02-24,1441.8,1686.6,1441.8,1585.8,2190,0
2014-02-25,1555.2,1620,1373.4,1450.8,1031,0
2014-02-26,1530,1530,1373.4,1386,368,0
2014-02-27,1380.6,1411.2,1350,1377,205,0
2014-02-28,1402.2,1436.4,1236.6,1285.2,854,0
2014-03-03,1260,1299.6,1215,1299.6,298,0
2014-03-04,1330.2,1400.4,1330.2,1351.8,418,0
2014-03-05,1402.2,1402.2,1278,1299.6,406,0
2014-03-06,1362.6,1370.16,1303.2,1341,753,0
2014-03-07,1375.2,1380.6,1314,1341,514,0
2014-03-10,1350,1372.2,1278,1306.8,392,0
2014-03-11,1333.8,1344.6,1265.4,1314,249,0
2014-03-12,1261.8,1332,1260.24,1314,193,0
2014-03-13,1341,1371.6,1269,1332,530,0
2014-03-14,1315.8,1364.4,1315.8,1315.8,166,0
2014-03-17,1350,1353.6,1314,1314,102,0
2014-03-18,1326.6,1436.4,1326.6,1391.4,487,0
2014-03-19,1418.4,1418.4,1335.6,1368,205,0
2014-03-20,1341,1366.2,1332,1339.2,440,0
2014-03-21,1350,1429.2,1350,1395,636,0
2014-03-24,1393.2,1519.2,1393.2,1467,464,0
2014-03-25,1513.8,1654.2,1485,1486.8,357,0
2014-03-26,1497.6,1580.4,1362.6,1396.8,334,0
2014-03-27,1389.6,1400.4,1260,1400.4,129,0
2014-03-28,1404,1432.56,1369.8,1369.8,75,0
2014-03-31,1342.8,1432.56,1339.2,1353.6,69,0
2014-04-01,1422,1458,1330.2,1378.8,384,0
2014-04-02,1404,1404,1332,1375.2,219,0
2014-04-03,1371.6,1371.6,1344.6,1357.2,68,0
2014-04-04,1351.8,1366.2,1350,1350,55,0
2014-04-07,1350,1359.12,1342.8,1350,95,0
2014-04-08,1342.8,1395,1342.8,1342.8,85,0
2014-04-09,1369.8,1380.6,1323,1346.4,51,0
2014-04-10,1362.6,1362.6,1333.8,1348.2,82,0
2014-04-11,1373.4,1373.4,1265.4,1319.4,46,0
2014-04-14,1333.8,1341.36,1272.6,1335.6,221,0
2014-04-15,1344.6,1348.2,1314,1348.2,48,0
2014-04-16,1353.36,1353.36,1308.24,1314,13,0
2014-04-17,1306.8,1341,1306.8,1341,23,0
2014-04-21,1283.4,1350,1225.8,1350,160,0
2014-04-22,1324.8,1324.8,1281.6,1303.2,35,0
2014-04-23,1296,1297.8,1233,1258.2,59,0
2014-04-24,1225.8,1323,1225.8,1323,115,0
2014-04-25,1260,1260,1225.8,1236.6,56,0
2014-04-28,1242,1242,1101.6,1236.6,148,0
2014-04-29,1211.4,1233,1116,1195.2,513,0
2014-04-30,1188,1222.2,1164.6,1206,43,0
2014-05-01,1215,1215,1170,1188,276,0
2014-05-02,1184.4,1184.4,1110.6,1123.2,31,0
2014-05-05,1114.2,1130.04,1017,1101.6,328,0
2014-05-06,1053,1099.8,1031.22,1099.8,159,0
2014-05-07,1042.2,1105.2,1036.8,1096.2,14,0
2014-05-08,1083.6,1105.2,1078.2,1105.2,21,0
2014-05-09,1099.8,1099.8,1080,1080,21,0
2014-05-12,1096.2,1110.6,1081.8,1085.4,151,0
2014-05-13,1090.81,1096.2,1090.81,1096.2,7,0
2014-05-14,1099.8,1121.4,1087.2,1087.2,18,0
2014-05-15,1098,1170,1098,1101.6,48,0
2014-05-16,1090.8,1125,1090.8,1099.8,25,0
2014-05-19,1107,1144.8,1080,1080,55,0
2014-05-20,1092.6,1101.6,1080,1080,60,0
2014-05-21,1080,1099.8,1080,1099.8,35,0
2014-05-22,1103.4,1119.6,1087.2,1087.2,51,0
2014-05-23,1085.4,1114.2,1085.4,1112.4,60,0
2014-05-27,1116,1254.6,1105.2,1126.8,239,0
2014-05-28,1110.6,1134,1105.2,1105.2,20,0
2014-05-29,1107,1125,1036.8,1078.2,113,0
2014-05-30,1090.8,1101.6,1042.2,1078.2,92,0
2014-06-02,1105.2,1134,1027.8,1033.2,100,0
2014-06-03,993.6,1067.38,972,972,93,0
2014-06-04,907.2,990,824.4,874.8,224,0
2014-06-05,869.4,927.9,869.4,914.4,75,0
2014-06-06,927,928.8,864,898.2,171,0
2014-06-09,888.3,888.3,743.4,858.6,783,0
2014-06-10,858.6,858.6,792,822.6,252,0
2014-06-11,833.4,833.4,792,810,105,0
2014-06-12,810,892.8,810,891,306,0
2014-06-13,882,891,856.8,880.2,185,0
2014-06-16,880.2,887.4,842.4,853.2,152,0
2014-06-17,847.8,873,847.8,871.2,105,0
2014-06-18,864,891,837,883.8,164,0
2014-06-19,891,891,849.6,858.6,119,0
2014-06-20,858.6,891,765,840.6,618,0
2014-06-23,853.2,880.2,837,844.2,100,0
2014-06-24,837,876.6,811.8,876.6,45,0
2014-06-25,860.4,860.4,819,846,57,0
2014-06-26,844.2,855,840.24,844.2,22,0
2014-06-27,848.99,870.3,837,837,84,0
2014-06-30,817.2,869.4,806.4,811.8,77,0
2014-07-01,810,845.82,801,813.6,168,0
2014-07-02,801,853.2,795.6,813.6,38,0
2014-07-03,802.8,852.3,801,801,27,0
2014-07-07,801,839.7,801,831.6,707,0
2014-07-08,824.4,840.14,801,801,27,0
2014-07-09,801,810,801,801,11,0
2014-07-10,802.8,802.8,775.8,786.6,115,0
2014-07-11,801,833.4,765,797.4,31,0
2014-07-14,808.2,808.2,774,797.4,140,0
2014-07-15,783,790.2,765,765,20,0
2014-07-16,779.4,797.4,702,723.6,195,0
2014-07-17,723.6,747,702,747,23,0
2014-07-18,732.6,775.8,720,756,138,0
2014-07-21,750.6,784.8,748.8,757.8,363,0
2014-07-22,799.2,799.2,756,788.4,167,0
2014-07-23,799.2,804.6,757.8,757.8,170,0
2014-07-24,803.34,803.34,765,766.8,14,0
2014-07-25,761.4,774,759.6,763.2,56,0
2014-07-28,761.4,806.4,737.1,802.8,70,0
2014-07-29,793.8,793.8,748.8,781.2,85,0
2014-07-30,730.8,757.8,730.8,757.8,96,0
2014-07-31,716.4,721.8,716.4,721.8,4,0
2014-08-01,747,747,675,691.2,117,0
2014-08-04,702,718.2,676.8,676.8,47,0
2014-08-05,685.8,725.4,676.8,676.8,34,0
2014-08-06,682.2,765,678.6,691.2,46,0
2014-08-07,684,684,595.8,646.2,102,0
2014-08-08,698.4,714.6,635.4,646.2,82,0
2014-08-11,657,687.6,585,612,370,0
2014-08-12,585,588.6,426.6,426.6,1221,0
2014-08-13,426.6,538.2,426.6,531,583,0
2014-08-14,540,559.8,460.8,518.4,616,0
2014-08-15,496.8,566.98,496.8,509.4,104,0
2014-08-18,518.4,531,495,498.6,135,0
2014-08-19,504,532.8,496.8,505.8,205,0
2014-08-20,527.4,527.4,469.8,502.2,224,0
2014-08-21,504,514.8,502.2,504,134,0
2014-08-22,509.4,512.18,486,499.5,30,0
2014-08-25,496.81,502.2,487.8,487.85,82,0
2014-08-26,486,513,484.2,495,105,0
2014-08-27,495,500.4,477.12,491.4,73,0
2014-08-28,455.4,486.01,455.4,482.4,68,0
2014-08-29,477,477,460.8,460.8,57,0
2014-09-02,467.54,500.4,460.8,491.09,40,0
2014-09-03,480.6,500.4,432,460.42,2571,0
2014-09-04,450,451.8,432,451.8,213,0
2014-09-05,432,444.6,426.06,432,153,0
2014-09-08,419.4,478.8,419.4,460.8,215,0
2014-09-09,459,468,442.8,459,135,0
2014-09-10,459,487.8,451.8,480.6,446,0
2014-09-11,484.2,484.2,430.2,441,296,0
2014-09-12,444.6,468,444.6,464.4,267,0
2014-09-15,453.6,460.8,421.2,426.6,246,0
2014-09-16,433.8,446.4,432.18,441,137,0
2014-09-17,441,450,426.61,448.2,156,0
2014-09-18,439.2,455.4,433.98,444.6,213,0
2014-09-19,450,466.2,394.2,410.4,457,0
2014-09-22,414,442.8,370.78,385.2,411,0
2014-09-23,378,378,338.4,340.2,263,0
2014-09-24,345.6,369,340.2,340.2,381,0
2014-09-25,343.8,346.86,320.4,325.8,234,0
2014-09-26,322.2,345.6,284.4,309.6,675,0
2014-09-29,298.8,311.4,298.8,311.4,107,0
2014-09-30,306,306,288,289.8,168,0
2014-10-01,289.8,297,261,261,276,0
2014-10-02,268.2,268.2,228.6,234,331,0
2014-10-03,225,234,203.4,216,474,0
2014-10-06,225,230.4,203.4,230.4,338,0
2014-10-07,228.6,237.6,208.8,209.17,272,0
2014-10-08,217.8,232.2,212.4,232.2,256,0
2014-10-09,232.2,239.4,216,234,197,0
2014-10-10,234,234,192.6,199.8,720,0
2014-10-13,194.4,205.2,178.2,190.8,417,0
2014-10-14,215.5,230.4,215.5,223.2,76,0
2014-10-15,223.2,230.4,194.4,219.6,332,0
2014-10-16,246.6,295.2,194.41,207,176,0
2014-10-17,216,228.6,208.98,223.2,79,0
2014-10-20,234,246.6,226.78,246.6,141,0
2014-10-21,246.6,304.2,241.2,255.6,255,0
2014-10-22,273.6,358.2,273.6,305.98,604,0
2014-10-23,307.8,352.8,307.8,336.6,480,0
2014-10-24,342,522,342,468,2795,0
2014-10-27,495,617.4,379.8,417.6,4781,0
2014-10-28,439.2,455.4,379.8,424.8,889,0
2014-10-29,396,457.2,396,412.2,454,0
2014-10-30,415.8,415.8,367.2,379.8,241,0
2014-10-31,378,421.2,377.82,401.4,291,0
2014-11-03,370.8,378,351,351,578,0
2014-11-04,354.6,360,336.6,336.6,1008,0
2014-11-05,333,336.6,280.8,284.4,521,0
2014-11-06,286.2,293.4,257.4,257.4,481,0
2014-11-07,262.8,268.2,216,242.94,362,0
2014-11-10,243,268.2,217.8,244.78,432,0
2014-11-11,226.8,252,226.8,244.8,262,0
2014-11-12,237.6,266.76,219.6,224.98,412,0
2014-11-13,234,235.8,216,217.8,943,0
2014-11-14,217.8,219.6,203.33,219.6,312,0
2014-11-17,207.44,264.38,207.44,243,453,0
2014-11-18,239.4,239.4,214.32,226.8,3372,0
2014-11-19,232.2,239.4,214.21,221.4,257,0
2014-11-20,214.2,223.2,193.14,210.6,628,0
2014-11-21,196.2,196.2,162.01,181.8,9147,0
2014-11-24,192.6,196.2,171,178.2,2416,0
2014-11-25,180,180,162,171,617,0
2014-11-26,171,171,165.6,169.2,496,0
2014-11-28,169.2,169.2,149.4,153,685,0
2014-12-01,156.6,157.68,140.4,149.4,1215,0
2014-12-02,151.2,158.04,129.56,131.4,2404,0
2014-12-03,129.6,135,122.4,127.8,1921,0
2014-12-04,127.8,134.28,106.65,106.65,2603,0
2014-12-05,109.44,117,99.018,104.4,2489,0
2014-12-08,109.8,117,100.98,111.6,1855,0
2014-12-09,116.96,123.84,104.4,123.84,1564,0
2014-12-10,122.4,144,122.4,129.61,4144,0
2014-12-11,129.6,141.71,120.6,126,2397,0
2014-12-12,129.6,129.6,122.4,124.2,473,0
2014-12-15,124.18,127.76,118.8,118.8,976,0
2014-12-16,118.8,118.8,112.5,114.31,700,0
2014-12-17,117,124.2,111.6,119.05,1428,0
2014-12-18,111.6,138.6,111.6,130.87,1872,0
2014-12-19,124.2,133.18,115.2,124.2,2089,0
2014-12-22,127.8,167.4,115.2,120.18,2832,0
2014-12-23,120.6,124.2,117,117.9,1013,0
2014-12-24,124.2,124.2,113.4,115.2,507,0
2014-12-26,120.6,135,117.73,124.2,1955,0
2014-12-29,125.58,125.58,119.24,122.4,1115,0
2014-12-30,120.6,127.63,118.81,125.1,1751,0
2014-12-31,120.6,147.6,120.6,144,5091,0
2015-01-02,140.4,161.58,140.4,156.6,1764,0
2015-01-05,162,199.8,149.4,181.8,7791,0
2015-01-06,181.8,201.6,157.5,160.21,4223,0
2015-01-07,167.4,175.5,149.76,174.11,3487,0
2015-01-08,174.6,174.6,160.2,171,977,0
2015-01-09,163.8,170.36,158.4,170.14,806,0
2015-01-12,163.8,169.56,158.4,168.84,974,0
2015-01-13,162,162.01,135.37,154.8,2625,0
2015-01-14,149.4,153,135.18,142.03,911,0
2015-01-15,140.54,144,130.08,136.8,498,0
2015-01-16,131.4,138.49,131.4,135.29,450,0
2015-01-20,144,144,131.4,133.2,470,0
2015-01-21,133.2,138.6,129.96,129.96,320,0
2015-01-22,136.3,136.3,129.96,131.38,483,0
2015-01-23,135,135,126,126,658,0
2015-01-26,126.01,127.78,122.4,123.3,452,0
2015-01-27,122.4,133.2,118.98,133.2,1013,0
2015-01-28,127.8,131.4,124.18,127.8,398,0
2015-01-29,126,129.56,124.2,127.78,991,0
2015-01-30,126,126,117.41,120.96,856,0
2015-02-02,122.4,127.8,119.92,126,503,0
2015-02-03,142.2,144,126.9,126.9,5159,0
2015-02-04,128.16,136.8,117.37,124.79,1398,0
2015-02-05,126,127.44,113.42,117,2180,0
2015-02-06,122.4,126.88,113.85,118.8,1085,0
2015-02-09,120.6,122.4,116.1,118.8,451,0
2015-02-10,118.8,119.7,109.44,116.58,1838,0
2015-02-11,117,117,111.6,115.18,628,0
2015-02-12,125.64,125.64,115.2,115.2,1014,0
2015-02-13,115.38,118.8,110.7,117,899,0
2015-02-17,111.6,133.2,111.6,133.18,2652,0
2015-02-18,132.3,156.24,127.98,140.4,6309,0
2015-02-19,138.6,149.4,129.6,144,3792,0
2015-02-20,145.8,158.29,135,144,4284,0
2015-02-23,144,147.6,126,129.78,5208,0
2015-02-24,129.6,131.04,117,120.6,3949,0
2015-02-25,124.2,140.4,122.4,138.6,2881,0
2015-02-26,139.97,142.2,131.4,133.38,2152,0
2015-02-27,131.4,158.4,131.4,136.8,8401,0
2015-03-02,145.8,156.6,136.8,149.4,3869,0
2015-03-03,145.8,154.8,140.4,145.8,2399,0
2015-03-04,145.8,149.4,131.4,133.2,4766,0
2015-03-05,131.4,131.4,117,124.2,3671,0
2015-03-06,127.8,127.8,111.6,115.2,2049,0
2015-03-09,120.6,122.4,100.8,104.4,4226,0
2015-03-10,108,109.8,84.6,90,5149,0
2015-03-11,97.2,99,90,95.4,3077,0
2015-03-12,97.2,113.4,97.2,108,4478,0
2015-03-13,109.8,113.4,93.6,104.4,3159,0
2015-03-16,108,124.2,104.4,118.8,6551,0
2015-03-17,111.6,118.8,100.8,108,1825,0
2015-03-18,111.6,111.6,99,102.6,1346,0
2015-03-19,108,108,99,99,1031,0
2015-03-20,102.6,109.8,100.8,102.6,1005,0
2015-03-23,100.8,117,99,104.4,3918,0
2015-03-24,109.8,117,99,100.8,2874,0
2015-03-25,97.2,99,68.4,81,12799,0
2015-03-26,73.8,84.6,68.4,82.8,4343,0
2015-03-27,82.8,82.8,75.6,77.4,1716,0
2015-03-30,79.2,79.2,72,72,1761,0
2015-03-31,73.8,73.8,57.6,63,5446,0
2015-04-01,63,63,55.8,63,5564,0
2015-04-02,64.8,64.8,54,55.8,4519,0
2015-04-06,57.6,57.6,36,54,15033,0
2015-04-07,55.8,60.3,47.142,60.3,4585,0
2015-04-08,61.2,68.4,54,54,4444,0
2015-04-09,52.578,57.6,52.2,54.018,2336,0
2015-04-10,52.2,54,46.8,48.6,13296,0
2015-04-13,54,57.6,46.8,55.8,11969,0
2015-04-14,63,63,50.4,54,16291,0
2015-04-15,52.956,58.5,48.6,48.6,12688,0
2015-04-16,53.874,53.874,48.6,50.04,13958,0
2015-04-17,50.4,52.2,46.8,46.8,6138,0
2015-04-20,48.69,50.4,46.818,48.852,6659,0
2015-04-21,51.3,54,49.14,51.48,15120,0
2015-04-22,52.2,57.6,50.4,52.2,24760,0
2015-04-23,54,54,50.4,50.4,6269,0
2015-04-24,52.2,52.2,46.8,48.6,6799,0
2015-04-27,50.4,50.4,37.8,41.4,13934,0
2015-04-28,39.6,41.4,37.8,39.6,8628,0
2015-04-29,41.4,54,41.4,48.6,33549,0
2015-04-30,48.6,48.6,41.4,45,20039,0
2015-05-01,45,45,41.4,41.4,6360,0
2015-05-04,45,50.4,43.2,46.8,18909,0
2015-05-05,50.4,50.4,45,46.8,39770,0
2015-05-06,48.6,48.6,43.2,45.36,14498,0
2015-05-07,48.564,59.4,45,57.42,39970,0
2015-05-08,43.2,46.8,39.6,43.2,25952,0
2015-05-11,48.6,48.6,41.4,41.4,10103,0
2015-05-12,44.082,44.082,39.96,43.02,10523,0
2015-05-13,43.2,43.2,39.6,41.4,5227,0
2015-05-14,41.4,41.4,39.6,39.6,5530,0
2015-05-15,40.5,41.364,39.6,39.78,4291,0
2015-05-18,40.5,44.82,39.78,42.3,8004,0
2015-05-19,45,46.8,41.4,41.4,11768,0
2015-05-20,41.4,43.2,41.4,43.2,6193,0
2015-05-21,43.2,50.4,41.4,45,25231,0
2015-05-22,48.6,66.6,48.6,50.4,95523,0
2015-05-26,59.04,59.4,52.2,52.632,29899,0
2015-05-27,52.2,54,48.6,52.2,13355,0
2015-05-28,50.634,54.9,49.77,51.318,9245,0
2015-05-29,52.2,54,50.4,50.4,6597,0
2015-06-01,54,55.8,48.6,55.8,12559,0
2015-06-02,55.53,64.8,52.74,58.482,44317,0
2015-06-03,61.2,68.4,57.6,59.4,40284,0
2015-06-04,63,64.8,57.6,61.2,22454,0
2015-06-05,61.2,63,57.6,57.6,7531,0
2015-06-08,59.4,61.2,55.8,57.6,8117,0
2015-06-09,59.166,60.264,56.88,58.464,7124,0
2015-06-10,57.6,63,56.718,62.1,15437,0
2015-06-11,62.1,70.2,59.4,62.028,52107,0
2015-06-12,63,70.2,61.2,70.2,17675,0
2015-06-15,73.8,90,72,84.6,87419,0
2015-06-16,84.6,84.6,70.2,75.6,38767,0
2015-06-17,79.2,79.2,73.8,77.4,18167,0
2015-06-18,77.4,84.6,77.4,82.8,20106,0
2015-06-19,88.2,111.6,88.2,97.2,91777,0
2015-06-22,113.4,126,104.4,126,89386,0
2015-06-23,135,145.8,95.4,102.6,132923,0
2015-06-24,108,127.8,95.4,115.2,61496,0
2015-06-25,122.4,126,106.2,115.2,34793,0
2015-06-26,100.8,113.4,97.2,106.2,35543,0
2015-06-29,99,102.6,95.4,97.2,19427,0
2015-06-30,100.8,107.46,99.216,102.96,11487,0
2015-07-01,104.4,109.8,102.6,108,12272,0
2015-07-02,109.8,115.2,104.4,108,11031,0
2015-07-06,111.6,111.6,99,106.2,13057,0
2015-07-07,106.2,108,97.2,100.8,9429,0
2015-07-08,102.6,102.6,81,84.6,30779,0
2015-07-09,90,100.8,84.6,95.4,18061,0
2015-07-10,95.4,117,90,111.6,33975,0
2015-07-13,109.8,115.2,104.4,108,12829,0
2015-07-14,108,108,101,106.06,10230,0
2015-07-15,107.59,107.86,99,104.4,11017,0
2015-07-16,104.4,104.4,99,100.8,5663,0
2015-07-17,100.8,102.6,91.8,100.8,6441,0
2015-07-20,99,102.6,93.6,99,9166,0
2015-07-21,99,100.8,97.2,100.8,5060,0
2015-07-22,100.8,100.8,97.2,97.2,5027,0
2015-07-23,99,99,97.2,97.2,11734,0
2015-07-24,138.6,151.2,117,133.2,87353,0
2015-07-27,129.6,142.2,118.8,138.6,31214,0
2015-07-28,90,108,88.2,99,41725,0
2015-07-29,109.8,109.8,100.8,100.8,18468,0
2015-07-30,104.4,104.4,93.6,97.2,14306,0
2015-07-31,97.2,100.8,93.6,95.4,7413,0
2015-08-03,97.2,97.2,87.3,95.04,13472,0
2015-08-04,93.6,95.4,90,90,5989,0
2015-08-05,90,93.6,88.2,90,5289,0
2015-08-06,91.8,93.6,88.2,90,6680,0
2015-08-07,90,93.6,90,90,4214,0
2015-08-10,93.6,93.6,84.6,84.6,12137,0
2015-08-11,85.86,89.1,74.07,81.36,12971,0
2015-08-12,84.6,108,84.6,100.8,29608,0
2015-08-13,108,115.2,95.4,95.4,30526,0
2015-08-14,99,99,88.2,91.8,12126,0
2015-08-17,90,91.8,86.4,90,7212,0
2015-08-18,91.8,93.6,86.4,90,6351,0
2015-08-19,86.4,88.2,84.6,86.4,6913,0
2015-08-20,91.8,93.6,84.6,88.2,8825,0
2015-08-21,86.4,88.2,81,82.8,8682,0
2015-08-24,81,81,66.6,74.538,10506,0
2015-08-25,81,82.8,77.4,79.2,6774,0
2015-08-26,82.8,88.2,79.2,84.6,6632,0
2015-08-27,88.2,88.2,82.8,86.4,5675,0
2015-08-28,90,90,81,86.4,4990,0
2015-08-31,86.4,86.4,81,86.4,2908,0
2015-09-01,82.8,88.2,82.8,84.6,3614,0
2015-09-02,84.6,86.4,82.8,86.4,2719,0
2015-09-03,86.4,88.2,84.6,84.6,2669,0
2015-09-04,82.8,88.2,82.8,84.6,2008,0
2015-09-08,84.6,84.6,55.8,73.8,27857,0
2015-09-09,75.6,79.2,75.6,75.6,5142,0
2015-09-10,73.8,76.5,68.4,71.1,6068,0
2015-09-11,72,75.6,70.2,72,5041,0
2015-09-14,72,73.8,68.4,72,8577,0
2015-09-15,73.8,75.6,72,73.8,5239,0
2015-09-16,73.8,81,73.8,77.4,6942,0
2015-09-17,77.4,79.2,73.8,75.6,4377,0
2015-09-18,75.6,79.2,72,79.2,4552,0
2015-09-21,75.6,79.2,72,73.8,4234,0
2015-09-22,75.6,75.6,70.2,72,6089,0
2015-09-23,72,72,70.2,70.2,3153,0
2015-09-24,69.48,69.48,64.8,65.862,5705,0
2015-09-25,66.6,68.4,63,63,6439,0
2015-09-28,64.8,65.7,56.7,57.636,6996,0
2015-09-29,57.6,66.6,55.8,57.6,4564,0
2015-09-30,57.6,63,54,55.8,5203,0
2015-10-01,59.4,59.4,55.8,55.8,3281,0
2015-10-02,55.8,57.6,55.8,57.6,1935,0
2015-10-05,57.6,84.6,55.8,66.6,55720,0
2015-10-06,66.6,66.6,61.2,63,12050,0
2015-10-07,63,63,57.6,61.2,8962,0
2015-10-08,61.2,63,57.6,57.6,10658,0
2015-10-09,57.6,59.4,50.4,54,21243,0
2015-10-12,63,63.9,54,54.99,12156,0
2015-10-13,57.6,57.6,52.2,52.2,8758,0
2015-10-14,54,55.8,48.6,50.4,10597,0
2015-10-15,50.4,52.2,46.8,50.4,12962,0
2015-10-16,50.4,52.2,46.8,50.4,7323,0
2015-10-19,50.4,50.4,48.6,48.6,3387,0
2015-10-20,48.87,48.96,45.54,46.17,8411,0
2015-10-21,46.8,46.8,41.4,43.2,13761,0
2015-10-22,43.2,45,41.4,45,6159,0
2015-10-23,45,46.8,43.2,45,4834,0
2015-10-26,46.8,52.2,45,50.4,11917,0
2015-10-27,50.4,55.8,46.8,46.8,13908,0
2015-10-28,46.8,52.2,45,48.6,5972,0
2015-10-29,50.4,50.4,46.8,48.6,5098,0
2015-10-30,46.8,50.4,45,48.6,7910,0
2015-11-02,48.906,50.292,45.36,47.088,6629,0
2015-11-03,46.8,50.4,46.8,50.4,5382,0
2015-11-04,47.7,49.752,46.8,48.636,4041,0
2015-11-05,52.2,54,46.8,46.8,13740,0
2015-11-06,45,46.8,43.2,45,7332,0
2015-11-09,45,46.656,42.768,43.38,20392,0
2015-11-10,48.6,48.6,39.6,39.6,22290,0
2015-11-11,46.8,48.6,32.4,32.4,93754,0
2015-11-12,32.4,34.2,21.6,21.6,133573,0
2015-11-13,19.8,19.8,16.2,18,126137,0
2015-11-16,18,27,18,19.8,121014,0
2015-11-17,19.8,19.8,16.2,18,50437,0
2015-11-18,18,19.8,18,18,24751,0
2015-11-19,18,19.8,18,18,28933,0
2015-11-20,18,21.6,18,19.8,74961,0
2015-11-23,21.6,23.4,21.6,23.4,68069,0
2015-11-24,25.2,27,23.4,27,85031,0
2015-11-25,28.8,30.6,23.4,25.2,80684,0
2015-11-27,25.2,25.2,23.4,25.2,18477,0
2015-11-30,27,27,23.4,25.2,29086,0
2015-12-01,25.704,26.1,22.572,24.39,30109,0
2015-12-02,24.3,25.2,22.608,23.814,26028,0
2015-12-03,24.822,25.02,23.04,23.544,16797,0
2015-12-04,25.2,25.2,18,21.6,28138,0
2015-12-07,19.8,21.6,18,19.8,25985,0
2015-12-08,19.35,26.082,18.36,24.84,56283,0
2015-12-09,25.2,27,21.6,23.4,38203,0
2015-12-10,23.4,25.2,21.6,25.2,26923,0
2015-12-11,25.2,30.6,23.4,27,77566,0
2015-12-14,25.2,26.964,20.79,22.23,45946,0
2015-12-15,21.6,23.4,19.8,23.4,15634,0
2015-12-16,23.4,23.4,19.8,21.6,34478,0
2015-12-17,21.6,21.6,18,19.8,61358,0
2015-12-18,19.8,19.8,18,19.8,31594,0
2015-12-21,19.8,21.6,18,18,36306,0
2015-12-22,18.9,19.782,17.64,19.782,27101,0
2015-12-23,19.8,19.8,18,18,22007,0
2015-12-24,18.63,19.008,18,18.342,15180,0
2015-12-28,19.62,19.62,17.73,18.432,22801,0
2015-12-29,18.63,18.63,18,18.252,18184,0
2015-12-30,23.4,23.4,18.9,19.782,94421,0
2015-12-31,19.8,21.6,19.098,21.366,23878,0
2016-01-04,21.6,21.6,19.8,20.268,22706,0
2016-01-05,21.618,24.84,20.556,23.778,76897,0
2016-01-06,23.778,27.54,21.96,23.202,92391,0
2016-01-07,22.608,23.832,19.854,20.358,34425,0
2016-01-08,21.6,22.626,20.7,21.42,15942,0
2016-01-11,21.6,22.248,19.116,20.412,22041,0
2016-01-12,20.52,21.51,19.8,19.8,13095,0
2016-01-13,21.168,21.168,18.018,19.548,24718,0
2016-01-14,19.8,19.8,18.36,19.044,14779,0
2016-01-15,18.936,19.44,18.144,19.44,14180,0
2016-01-19,19.8,21.6,18,21.6,36383,0
2016-01-20,21.366,21.78,19.8,21.06,14216,0
2016-01-21,20.7,21.87,19.854,21.582,15098,0
2016-01-22,21.582,21.582,18.198,19.008,41213,0
2016-01-25,19.68,19.73,13.92,14.52,130770,0
2016-01-26,15.6,18.24,14.4,16.428,77421,0
2016-01-27,16.44,24,16.44,23.4,185278,0
2016-01-28,24.48,42.12,21.96,37.08,1399289,0
2016-01-29,38.16,43.44,29.04,33.48,803497,0
2016-02-01,31.2,36,28.32,35.52,266461,0
2016-02-02,34.32,39.48,33.84,36.84,402328,0
2016-02-03,37.8,38.208,31.32,33.84,228905,0
2016-02-04,33,36.839,30.72,35.28,134997,0
2016-02-05,36,38.04,34.32,35.76,153041,0
2016-02-08,35.52,36.6,32.52,34.92,57686,0
2016-02-09,36.96,40.8,30.24,31.2,185011,0
2016-02-10,31.2,31.2,24,25.8,115561,0
2016-02-11,24.6,28.2,24.6,25.08,88768,0
2016-02-12,27.24,27.24,24.24,25.44,60746,0
2016-02-16,24.24,25.32,21.24,21.48,74296,0
2016-02-17,21.12,22.08,21,21.84,42804,0
2016-02-18,23.04,28.8,21.522,24.84,193758,0
2016-02-19,24.72,26.519,24.48,24.72,56585,0
2016-02-22,25.44,27.36,24.84,27.36,50750,0
2016-02-23,28.2,32.88,28.2,30.12,127361,0
2016-02-24,30.24,30.506,25.92,29.88,76074,0
2016-02-25,30.48,30.6,28.44,28.68,34430,0
2016-02-26,27.6,31.2,27.12,29.76,66158,0
2016-02-29,29.76,31.68,29.28,30,54203,0
2016-03-01,31.32,32.64,30,31.68,70201,0
2016-03-02,34.2,35.88,32.88,33.72,99737,0
2016-03-03,35.28,35.28,28.716,32.76,63360,0
2016-03-04,33.24,35.4,31.2,34.92,124191,0
2016-03-07,36,38.76,26.76,29.76,236188,0
2016-03-08,28.56,29.4,27.6,28.2,42698,0
2016-03-09,28.2,28.2,24.12,27,73302,0
2016-03-10,27.72,27.72,24.48,24.96,44616,0
2016-03-11,24.72,26.28,24.6,25.32,35805,0
2016-03-14,24.96,25.56,24.12,25.08,18639,0
2016-03-15,24.72,24.732,22.32,22.92,36777,0
2016-03-16,22.92,22.92,20.401,21.96,56966,0
2016-03-17,21.72,25.8,21.48,24.6,44355,0
2016-03-18,22.8,25.44,22.32,23.52,72160,0
2016-03-21,23.64,23.88,21.6,22.2,46226,0
2016-03-22,21.72,21.72,19.02,19.8,80518,0
2016-03-23,21.24,21.24,18.24,19.56,63376,0
2016-03-24,19.68,19.68,17.4,17.52,51795,0
2016-03-28,17.52,18.72,16.56,18.72,46751,0
2016-03-29,19.32,21,18.72,19.32,98991,0
2016-03-30,19.8,19.92,18.72,18.84,22649,0
2016-03-31,18.72,18.84,17.04,18.6,19794,0
2016-04-01,18.6,20.16,18.6,19.32,35791,0
2016-04-04,19.8,19.92,18.84,19.56,26656,0
2016-04-05,19.56,19.56,17.64,17.64,38093,0
2016-04-06,17.64,18.24,16.92,18,23037,0
2016-04-07,18.12,18.48,17.04,17.76,21622,0
2016-04-08,18.24,18.24,17.28,17.4,15839,0
2016-04-11,17.4,19.44,17.4,18.48,40640,0
2016-04-12,18.6,19.32,18.6,18.84,20071,0
2016-04-13,19.44,20.4,18.994,20.04,49783,0
2016-04-14,20.4,21.27,20.28,20.76,40392,0
2016-04-15,21,21.24,19.32,19.56,24164,0
2016-04-18,31.8,33.6,24.24,24.24,913118,0
2016-04-19,25.2,26.4,21.84,21.84,170877,0
2016-04-20,21.6,22.2,20.16,21.36,76190,0
2016-04-21,20.76,21.24,20.52,21.12,39542,0
2016-04-22,21,21.24,20.16,20.64,52296,0
2016-04-25,20.52,20.64,19.44,19.92,37615,0
2016-04-26,19.8,21,19.08,20.34,50565,0
2016-04-27,20.28,20.64,19.68,19.92,17548,0
2016-04-28,19.8,19.92,18.96,19.08,20758,0
2016-04-29,19.68,19.68,18,18.72,44396,0
2016-05-02,18.84,19.073,17.4,18,32081,0
2016-05-03,18.36,19.08,17.521,18.6,40237,0
2016-05-04,18.96,19.32,17.52,18,29960,0
2016-05-05,18.12,18.48,16.92,17.158,25309,0
2016-05-06,16.8,17.64,16.8,16.92,27516,0
2016-05-09,17.28,17.28,15.72,16.08,35348,0
2016-05-10,16.2,16.44,15.36,16.2,26388,0
2016-05-11,16.8,18.96,16.32,18.9,88888,0
2016-05-12,19.32,20.04,17.04,18,55363,0
2016-05-13,17.64,17.64,16.68,16.8,44463,0
2016-05-16,16.44,16.68,15.6,15.6,37398,0
2016-05-17,15.72,16.2,15.36,15.6,41500,0
2016-05-18,15.72,15.959,15.24,15.6,25939,0
2016-05-19,15.6,17.4,15.48,16.92,58895,0
2016-05-20,17.16,18.24,16.872,17.52,40223,0
2016-05-23,17.28,17.28,15.72,16.44,57721,0
2016-05-24,16.32,16.44,15.72,16.32,15392,0
2016-05-25,16.2,16.799,16.08,16.2,20030,0
2016-05-26,16.32,16.8,15.96,16.44,10833,0
2016-05-27,16.44,16.44,15.96,16.2,12852,0
2016-05-31,16.32,16.56,16.14,16.2,12459,0
2016-06-01,16.32,18.48,16.08,17.52,61660,0
2016-06-02,17.52,17.76,16.32,16.98,19689,0
2016-06-03,17.04,17.178,16.32,16.56,16446,0
2016-06-06,16.68,17.04,16.44,16.8,13635,0
2016-06-07,16.56,17.52,16.56,17.16,18022,0
2016-06-08,17.16,17.4,16.44,16.68,12870,0
2016-06-09,16.8,17.4,16.56,16.8,12149,0
2016-06-10,17.04,17.04,15.96,15.96,32259,0
2016-06-13,17.76,18.72,15.36,15.6,87659,0
2016-06-14,15.36,15.959,14.64,14.88,37402,0
2016-06-15,15.36,15.36,14.64,15.24,21980,0
2016-06-16,15.24,15.48,14.64,15.48,17517,0
2016-06-17,15,15.72,15,15.12,13983,0
2016-06-20,15.48,15.96,14.88,15.12,28646,0
2016-06-21,15.24,15.48,14.76,15.12,13579,0
2016-06-22,15.24,17.04,15.12,16.079,68167,0
2016-06-23,16.32,17.279,15.84,16.68,46924,0
2016-06-24,15.84,18.24,15.36,17.04,74562,0
2016-06-27,16.92,19.44,16.56,18.96,135410,0
2016-06-28,19.2,19.44,16.344,17.64,67429,0
2016-06-29,17.88,17.88,16.56,17.4,41064,0
2016-06-30,17.28,17.4,15.84,15.84,49387,0
2016-07-01,15.6,15.96,15,15.96,56681,0
2016-07-05,11.76,11.76,10.8,11.028,422836,0
2016-07-06,11.1,11.141,9.96,10.68,91110,0
2016-07-07,11.04,11.159,10.56,10.564,53373,0
2016-07-08,10.56,10.92,10.44,10.62,74619,0
2016-07-11,10.92,11.16,10.32,10.536,51526,0
2016-07-12,10.92,10.92,10.56,10.771,39118,0
2016-07-13,10.8,10.92,10.44,10.622,36254,0
2016-07-14,10.62,10.698,10.2,10.494,60407,0
2016-07-15,10.792,10.792,10.08,10.2,44819,0
2016-07-18,10.56,10.56,9.6,9.668,77520,0
2016-07-19,9.72,9.72,8.88,9.42,55631,0
2016-07-20,9.2688,9.72,9,9.156,44442,0
2016-07-21,9.36,9.48,9.12,9.324,31174,0
2016-07-22,9.48,9.72,9.24,9.24,28639,0
2016-07-25,9,9.6,8.88,9.12,45704,0
2016-07-26,9.24,9.576,8.952,9.06,29079,0
2016-07-27,9.24,9.54,9,9.3,27572,0
2016-07-28,9.48,11.64,9.2412,10.422,185994,0
2016-07-29,11.52,11.52,9.6,10.037,192442,0
2016-08-01,10.08,10.2,9.721,9.961,46625,0
2016-08-02,10.2,10.2,9.24,9.42,64471,0
2016-08-03,9.6,9.84,9.366,9.612,43365,0
2016-08-04,9.72,10.2,9.48,9.572,38525,0
2016-08-05,9.6,9.72,9.36,9.6,36084,0
2016-08-08,10.188,10.188,9.444,9.96,61591,0
2016-08-09,10.08,10.44,9.6,9.722,77024,0
2016-08-10,9.84,9.84,9.168,9.2472,59809,0
2016-08-11,9.24,9.48,8.8812,9,82143,0
2016-08-12,8.64,8.64,8.04,8.0532,114767,0
2016-08-15,8.118,8.2248,7.2,7.776,117604,0
2016-08-16,7.8,8.76,7.56,8.2572,174603,0
2016-08-17,8.58,8.64,7.56,7.92,60411,0
2016-08-18,8.1,8.28,7.44,7.6068,45935,0
2016-08-19,7.614,8.04,7.44,7.68,44296,0
2016-08-22,7.68,13.32,7.44,12.96,1150830,0
2016-08-23,13.68,16.8,12.48,13.92,4228653,0
2016-08-24,14.76,15.84,12.6,13.44,1439016,0
2016-08-25,13.32,13.68,11.399,12.12,536645,0
2016-08-26,12,12.6,10.98,12.12,349830,0
2016-08-29,12,12.36,11.412,12,193285,0
2016-08-30,11.774,12,11.532,11.64,130782,0
2016-08-31,11.28,11.4,10.56,10.572,141539,0
2016-09-01,10.56,10.68,10.219,10.44,95108,0
2016-09-02,10.666,10.666,9.84,10.32,103599,0
2016-09-06,10.32,12.72,10.133,11.76,388045,0
2016-09-07,12.24,12.24,10.606,10.8,122386,0
2016-09-08,11.04,11.04,10.2,10.8,64089,0
2016-09-09,10.577,11.4,10.572,10.932,71830,0
2016-09-12,10.92,11.16,10.566,11,49932,0
2016-09-13,11.4,12.36,11.279,12.36,303038,0
2016-09-14,12.6,13.56,11.88,11.88,589804,0
2016-09-15,12,12.239,11.173,11.618,121563,0
2016-09-16,11.28,11.52,10.819,11.214,65866,0
2016-09-19,11.52,11.64,11.112,11.161,36853,0
2016-09-20,11.558,12.12,11.28,11.46,104397,0
2016-09-21,11.88,12,11.16,11.16,65187,0
2016-09-22,11.299,11.723,11.161,11.57,70698,0
2016-09-23,11.76,11.88,11.304,11.52,53226,0
2016-09-26,11.88,11.88,11.161,11.28,32443,0
2016-09-27,11.406,11.406,10.8,10.92,55384,0
2016-09-28,10.818,11.4,10.812,10.98,52946,0
2016-09-29,11.016,11.22,10.945,11.16,28436,0
2016-09-30,11.052,11.22,10.8,11.148,38835,0
2016-10-03,10.956,11.147,10.86,10.974,19767,0
2016-10-04,11.16,11.22,10.573,10.98,58779,0
2016-10-05,10.932,11.22,9.012,9.84,185386,0
2016-10-06,9.96,10.56,9.87,10.199,44493,0
2016-10-07,10.56,10.56,9.6,9.838,41552,0
2016-10-10,10.08,10.08,9.4908,9.84,29411,0
2016-10-11,9.624,9.84,9.48,9.48,23840,0
2016-10-12,9.48,9.828,9.48,9.719,19950,0
2016-10-13,9.4536,9.6,9.3,9.324,32237,0
2016-10-14,9.72,9.72,9.3576,9.6,15192,0
2016-10-17,9.384,10.56,9.24,9.982,33329,0
2016-10-18,9.84,10.13,9.624,9.632,18786,0
2016-10-19,9.76,9.762,9.24,9.696,17253,0
2016-10-20,9.54,9.72,9.24,9.4224,23399,0
2016-10-21,9.312,9.552,9.24,9.3612,16173,0
2016-10-24,9.312,9.6,9.12,9.4188,26352,0
2016-10-25,9.42,9.48,9.18,9.18,13565,0
2016-10-26,9.39,9.39,8.64,8.64,34090,0
2016-10-27,8.76,9,8.6532,8.784,12353,0
2016-10-28,8.94,9.12,8.76,9.0576,24316,0
2016-10-31,9.39,9.39,8.64,8.7,18156,0
2016-11-01,9,9,8.172,8.4,29997,0
2016-11-02,8.52,8.6388,8.16,8.166,18202,0
2016-11-03,8.13,8.28,7.2,7.572,47599,0
2016-11-04,7.2,8.376,7.2,8.1564,41060,0
2016-11-07,8.28,8.4,8.0412,8.292,21649,0
2016-11-08,8.292,8.4,8.04,8.4,29106,0
2016-11-09,7.68,8.334,7.452,8.2212,15596,0
2016-11-10,8.52,9.839,8.4156,8.76,98410,0
2016-11-11,8.52,9.24,7.944,9.0132,46362,0
2016-11-14,9.4632,9.6,8.88,9.574,26245,0
2016-11-15,9.6,10.56,9.564,10.56,76925,0
2016-11-16,10.8,11.616,10.56,10.832,72788,0
2016-11-17,10.8,11.04,9.865,10.081,74101,0
2016-11-18,10.08,10.704,9.781,10.201,27449,0
2016-11-21,11.424,13.08,11.4,12.6,456019,0
2016-11-22,8.88,9.958,8.16,8.82,519914,0
2016-11-23,8.6172,8.6376,7.8,8.52,159099,0
2016-11-25,8.46,8.712,8.4,8.5416,24035,0
2016-11-28,8.76,8.76,8.04,8.1,44402,0
2016-11-29,8.16,8.2656,7.8,8.124,53525,0
2016-11-30,7.92,8.16,7.8,8.016,51737,0
2016-12-01,7.8,7.908,7.4412,7.704,45824,0
2016-12-02,7.56,7.7892,7.56,7.68,21266,0
2016-12-05,7.572,7.9188,7.5456,7.578,16853,0
2016-12-06,7.578,8.4,7.5024,8.3412,139383,0
2016-12-07,8.4,8.76,8.004,8.1576,60612,0
2016-12-08,8.4,8.4,7.884,7.95,48317,0
2016-12-09,8.04,8.1192,7.74,7.9788,32983,0
2016-12-12,7.68,7.92,7.68,7.68,33374,0
2016-12-13,7.92,7.92,7.56,7.7292,26066,0
2016-12-14,7.7832,8.2812,7.5,7.59,70685,0
2016-12-15,7.74,7.74,7.56,7.6752,22080,0
2016-12-16,7.68,7.7604,7.5,7.62,17041,0
2016-12-19,8.4,9.288,7.8,8.088,125731,0
2016-12-20,8.0364,8.118,7.8,7.86,22077,0
2016-12-21,8.28,8.28,7.5732,7.68,38547,0
2016-12-22,7.86,8.004,7.5972,7.92,23600,0
2016-12-23,8.04,8.1468,7.68,7.8,17664,0
2016-12-27,7.92,7.98,7.584,7.98,26884,0
2016-12-28,7.8024,7.98,7.746,7.8264,18282,0
2016-12-29,7.704,7.7976,7.5996,7.602,25094,0
2016-12-30,7.56,7.788,7.44,7.5636,38761,0
2017-01-03,7.8,7.8,7.56,7.7652,14273,0
2017-01-04,7.68,7.92,7.68,7.776,15325,0
2017-01-05,7.92,7.92,7.62,7.7784,19090,0
2017-01-06,7.7988,8.64,7.716,8.28,218074,0
2017-01-09,8.4,8.64,7.8228,8.0556,71165,0
2017-01-10,8.28,8.28,7.8024,7.9548,31176,0
2017-01-11,8.16,8.8668,7.8384,8.1,149384,0
2017-01-12,7.908,8.154,7.908,7.9956,31744,0
2017-01-13,8.4,8.4,7.92,8.1012,29950,0
2017-01-17,8.1012,8.1924,7.92,7.9284,8738,0
2017-01-18,7.92,8.064,7.584,7.596,33256,0
2017-01-19,5.88,5.88,5.0424,5.25,350030,0
2017-01-20,5.4,5.4,4.68,5.334,123748,0
2017-01-23,5.256,5.3544,5.04,5.088,54943,0
2017-01-24,5.088,5.16,4.9212,5.052,53212,0
2017-01-25,5.04,5.292,4.956,5.022,41578,0
2017-01-26,4.9752,5.04,4.818,4.95,36947,0
2017-01-27,4.98,4.98,4.8,4.92,47587,0
2017-01-30,4.8216,4.92,4.5432,4.56,76669,0
2017-01-31,4.56,4.5648,4.2444,4.44,119222,0
2017-02-01,4.4772,4.7868,4.32,4.752,72504,0
2017-02-02,4.92,5.028,4.68,4.8,41228,0
2017-02-03,4.8,5.04,4.5612,4.5612,50082,0
2017-02-06,4.7868,4.848,4.6452,4.8,64169,0
2017-02-07,4.8,4.8468,4.356,4.44,79129,0
2017-02-08,4.7988,4.9188,4.356,4.572,92358,0
2017-02-09,4.7988,5.0364,4.44,4.74,146738,0
2017-02-10,4.74,5.04,4.68,4.908,101124,0
2017-02-13,5.028,5.028,4.4796,4.6116,96438,0
2017-02-14,4.56,4.92,4.56,4.6908,45578,0
2017-02-15,4.8,4.92,4.6584,4.908,59003,0
2017-02-16,4.944,5.3988,4.944,5.3664,100030,0
2017-02-17,5.4,5.4,5.0352,5.0364,78098,0
2017-02-21,5.04,5.04,4.62,4.62,56165,0
2017-02-22,4.7472,4.7988,4.464,4.656,47225,0
2017-02-23,4.656,4.8,4.56,4.6164,23557,0
2017-02-24,4.512,4.6764,4.512,4.62,13546,0
2017-02-27,4.692,4.98,4.68,4.92,54243,0
2017-02-28,4.86,4.8996,4.6152,4.656,41380,0
2017-03-01,4.92,4.92,4.62,4.62,24226,0
2017-03-02,4.74,4.92,4.62,4.6764,14088,0
2017-03-03,4.62,4.8468,4.512,4.68,36420,0
2017-03-06,4.7544,4.7544,4.524,4.68,18878,0
2017-03-07,4.68,4.734,4.566,4.68,18149,0
2017-03-08,4.74,4.74,4.56,4.62,16516,0
2017-03-09,4.734,4.9908,4.524,4.7556,40369,0
2017-03-10,4.92,5.04,4.6872,4.8576,60778,0
2017-03-13,5.0256,5.544,4.6824,5.4,193618,0
2017-03-14,5.4,5.4,4.98,5.046,60309,0
2017-03-15,5.28,5.28,4.6476,4.788,45754,0
2017-03-16,4.788,5.34,4.752,5.1,67751,0
2017-03-17,5.1,5.58,4.92,5.2932,171877,0
2017-03-20,5.13,5.58,5.13,5.388,64965,0
2017-03-21,5.28,5.4,4.8132,4.86,56762,0
2017-03-22,4.86,5.0388,4.8,4.8372,31776,0
2017-03-23,4.8,5.0376,4.56,4.65,52213,0
2017-03-24,4.7388,4.86,4.68,4.8,24621,0
2017-03-27,4.764,4.8372,4.5648,4.6452,19679,0
2017-03-28,4.7988,4.8,4.6212,4.656,23484,0
2017-03-29,4.74,4.86,4.62,4.8,41631,0
2017-03-30,4.92,5.04,4.8,4.92,34070,0
2017-03-31,5.04,5.16,4.8,4.92,82705,0
2017-04-03,4.884,4.884,4.656,4.656,34283,0
2017-04-04,4.872,4.872,4.392,4.44,58021,0
2017-04-05,4.5,4.7388,4.4616,4.476,33091,0
2017-04-06,4.5816,4.9044,4.5588,4.6056,42603,0
2017-04-07,4.74,4.848,4.6212,4.848,40471,0
2017-04-10,4.908,4.92,4.56,4.6656,35144,0
2017-04-11,4.56,4.6668,4.56,4.6212,15570,0
2017-04-12,4.572,4.8,4.5012,4.608,16003,0
2017-04-13,4.6212,4.8,4.56,4.68,28752,0
2017-04-17,4.788,4.944,4.5852,4.8012,21482,0
2017-04-18,4.86,5.3928,4.6212,5.16,93301,0
2017-04-19,4.608,4.8,4.332,4.5492,147384,0
2017-04-20,4.5612,4.6176,4.41,4.44,33316,0
2017-04-21,4.56,4.56,4.41,4.56,11609,0
2017-04-24,4.68,5.28,4.578,4.8,195477,0
2017-04-25,4.674,4.8,4.56,4.68,41514,0
2017-04-26,4.5876,4.68,4.5852,4.674,24640,0
2017-04-27,4.68,4.68,4.458,4.6188,16226,0
2017-04-28,4.5,4.56,4.458,4.488,21688,0
2017-05-01,4.44,4.56,4.368,4.4976,33218,0
2017-05-02,4.5588,4.5588,4.332,4.5,17348,0
2017-05-03,4.56,4.56,4.32,4.44,28695,0
2017-05-04,4.44,4.5,4.3332,4.44,17738,0
2017-05-05,4.38,4.44,4.3572,4.44,21649,0
2017-05-08,4.44,4.5588,4.368,4.3884,12128,0
2017-05-09,4.3344,4.5564,4.3344,4.5564,17884,0
2017-05-10,4.47,4.56,4.428,4.482,12591,0
2017-05-11,4.5,4.506,4.38,4.4628,13039,0
2017-05-12,4.56,4.56,4.332,4.4388,17066,0
2017-05-15,4.356,4.44,4.356,4.4352,16730,0
2017-05-16,4.3836,4.44,4.32,4.344,20615,0
2017-05-17,4.38,4.4364,4.332,4.332,32739,0
2017-05-18,4.344,4.4352,4.344,4.3788,13225,0
2017-05-19,4.44,4.524,4.344,4.524,42753,0
2017-05-22,4.524,4.548,4.4412,4.518,11979,0
2017-05-23,4.56,4.56,4.32,4.38,9316,0
2017-05-24,4.56,4.56,4.332,4.41,17936,0
2017-05-25,4.3764,4.4316,4.296,4.3764,12730,0
2017-05-26,4.32,4.3236,3.612,3.84,89464,0
2017-05-30,3.9,3.9,3.204,3.3648,58215,0
2017-05-31,3.3012,3.48,3.1464,3.2172,44188,0
2017-06-01,3.36,3.4116,3.222,3.384,21989,0
2017-06-02,3.384,3.4764,3.384,3.42,19591,0
2017-06-05,3.384,3.48,3.3,3.45,17539,0
2017-06-06,3.45,3.48,3.3,3.36,28592,0
2017-06-07,3.36,3.444,3.156,3.156,34011,0
2017-06-08,3.48,3.54,3.156,3.18,42831,0
2017-06-09,3.342,4.2,3.24,4.08,306306,0
2017-06-12,4.158,4.2,3.6396,4.02,97175,0
2017-06-13,3.78,4.02,3.636,3.7812,36067,0
2017-06-14,3.7212,3.8376,3.7212,3.7812,12987,0
2017-06-15,3.9696,3.9696,3.612,3.8388,28677,0
2017-06-16,3.84,3.8976,3.72,3.72,16339,0
2017-06-19,3.732,3.84,3.6348,3.786,9975,0
2017-06-20,3.72,3.7872,3.54,3.612,17227,0
2017-06-21,3.792,4.62,3.6,4.32,169306,0
2017-06-22,4.4244,4.44,3.96,4.1988,80033,0
2017-06-23,4.08,4.32,3.924,3.996,29410,0
2017-06-26,3.972,4.668,3.852,4.56,128798,0
2017-06-27,4.56,5.2752,4.464,4.836,168387,0
2017-06-28,4.8576,4.92,4.5612,4.5612,57262,0
2017-06-29,4.56,4.7424,4.332,4.668,25100,0
2017-06-30,4.86,4.86,4.3836,4.4712,21241,0
2017-07-03,4.59,4.68,4.386,4.512,15069,0
2017-07-05,4.4292,4.632,4.428,4.4412,16793,0
2017-07-06,4.572,5.016,4.2012,4.7136,79346,0
2017-07-07,4.812,4.92,4.5,4.68,22053,0
2017-07-10,4.56,4.62,4.44,4.56,29644,0
2017-07-11,4.4952,4.6788,4.416,4.416,16245,0
2017-07-12,4.8,4.8,4.44,4.56,12387,0
2017-07-13,4.446,4.56,4.44,4.44,10937,0
2017-07-14,4.4412,4.56,4.356,4.4688,6838,0
2017-07-17,4.56,4.68,4.3848,4.596,20168,0
2017-07-18,4.5096,4.596,4.452,4.5,13722,0
2017-07-19,4.464,4.62,4.4544,4.5,8693,0
2017-07-20,4.5,4.92,4.4833,4.7484,44722,0
2017-07-21,4.692,5.2464,4.6849,4.9735,55993,0
2017-07-24,4.824,4.824,4.4388,4.56,53527,0
2017-07-25,4.656,4.656,4.344,4.44,18482,0
2017-07-26,4.53,4.668,4.44,4.5,8172,0
2017-07-27,4.566,4.572,4.356,4.3932,16030,0
2017-07-28,4.68,4.68,4.32,4.5,21787,0
2017-07-31,4.44,4.44,4.2132,4.32,15703,0
2017-08-01,4.44,4.44,4.2132,4.2132,5560,0
2017-08-02,4.2132,4.44,4.2,4.344,9830,0
2017-08-03,4.44,4.44,4.2,4.2948,13673,0
2017-08-04,4.38,4.44,4.212,4.32,20209,0
2017-08-07,4.212,4.44,4.14,4.416,21315,0
2017-08-08,4.3464,4.368,4.2,4.2012,11028,0
2017-08-09,4.32,4.32,4.2,4.2024,19558,0
2017-08-10,4.2024,4.314,4.152,4.1652,13227,0
2017-08-11,4.164,4.2,4.14,4.2,14414,0
2017-08-14,4.242,4.32,4.14,4.32,13628,0
2017-08-15,4.2588,4.26,4.14,4.14,14951,0
2017-08-16,4.2,4.3332,4.1412,4.1448,22648,0
2017-08-17,4.26,4.32,4.14,4.1424,10923,0
2017-08-18,4.14,4.2876,3.6,4.1412,11270,0
2017-08-21,4.2,4.2,4.14,4.14,6932,0
2017-08-22,4.2,4.2,4.1412,4.152,5452,0
2017-08-23,4.14,4.1844,3.7656,4.02,28476,0
2017-08-24,3.9744,4.0543,3.78,3.78,23514,0
2017-08-25,3.78,3.96,3.72,3.96,15362,0
2017-08-28,4.2,4.2,3.756,3.8052,13369,0
2017-08-29,4.2,4.2,3.72,3.7704,19058,0
2017-08-30,3.72,3.84,3.72,3.8292,14280,0
2017-08-31,3.816,4.08,3.816,3.948,17046,0
2017-09-01,3.948,4.008,3.8412,3.9072,14850,0
2017-09-05,3.864,3.996,3.384,3.5988,12544,0
2017-09-06,3.84,3.9216,3.72,3.8357,19633,0
2017-09-07,3.7812,3.8988,3.42,3.876,91231,0
2017-09-08,3.84,3.9228,3.6,3.8148,21500,0
2017-09-11,4.08,4.08,3.7212,3.7692,13082,0
2017-09-12,3.7308,3.9,3.7212,3.78,13001,0
2017-09-13,3.75,4.0236,3.75,3.8676,30261,0
2017-09-14,3.852,3.93,3.7272,3.816,10180,0
2017-09-15,3.78,4.0488,3.7453,4.0488,10181,0
2017-09-18,4.032,4.032,3.8388,3.8736,8047,0
2017-09-19,3.96,3.96,3.72,3.72,14419,0
2017-09-20,3.72,3.8976,3.72,3.8928,12933,0
2017-09-21,3.906,3.96,3.78,3.84,14654,0
2017-09-22,3.948,3.9552,3.7272,3.9,41820,0
2017-09-25,4.08,4.08,3.7272,3.75,12993,0
2017-09-26,3.732,3.84,3.42,3.6,37430,0
2017-09-27,3.48,3.6,3.24,3.432,16295,0
2017-09-28,3.48,3.84,3.36,3.5112,27231,0
2017-09-29,3.384,3.72,3.384,3.6024,18208,0
2017-10-02,3.6192,3.72,3.5712,3.6,4603,0
2017-10-03,3.5712,3.84,3.48,3.5856,17026,0
2017-10-04,3.5844,3.5952,3.42,3.5364,10648,0
2017-10-05,3.5688,3.6,3.48,3.5388,9047,0
2017-10-06,3.6,3.6,3.36,3.504,24853,0
2017-10-09,3.504,3.588,3.36,3.468,8860,0
2017-10-10,3.468,3.564,3.3744,3.5148,17632,0
2017-10-11,3.54,4.2,3.48,3.84,122396,0
2017-10-12,3.8844,3.96,3.492,3.54,35426,0
2017-10-13,3.5676,3.636,3.48,3.636,10882,0
2017-10-16,3.636,3.72,3.3756,3.5101,10004,0
2017-10-17,3.492,3.816,3.48,3.66,9107,0
2017-10-18,3.7056,4.4376,3.6,4.404,80154,0
2017-10-19,4.662,4.68,4.2,4.56,90916,0
2017-10-20,4.788,4.7964,3.72,4.3176,104639,0
2017-10-23,4.32,4.668,4.2012,4.5144,24660,0
2017-10-24,4.6392,4.8,4.242,4.56,20395,0
2017-10-25,4.5648,6.9348,4.4773,5.76,1294513,0
2017-10-26,5.76,5.832,4.5612,5.376,287686,0
2017-10-27,4.9801,5.28,4.4412,4.68,139049,0
2017-10-30,4.428,4.8,4.2,4.284,100404,0
2017-10-31,4.2,4.56,4.2,4.5024,55087,0
2017-11-01,4.56,4.608,4.26,4.2624,49703,0
2017-11-02,4.2852,4.44,3.7488,4.008,59970,0
2017-11-03,3.96,4.0548,3.7308,3.948,27192,0
2017-11-06,4.32,4.32,3.7416,3.9336,30156,0
2017-11-07,3.864,3.9588,3.6624,3.7368,22865,0
2017-11-08,3.6852,3.744,3.4968,3.5832,26614,0
2017-11-09,3.6336,3.84,3.36,3.72,60948,0
2017-11-10,6.32,6.4,3.43,3.66,910720,0
