Date,Open,High,Low,Close,Volume,OpenInt
2012-11-08,68.25,75,63.75,72,13833,0
2012-11-09,69.9,70.35,60.75,60.75,3459,0
2012-11-12,59.85,69.375,59.85,69,1608,0
2012-11-13,69.6,69.75,66.3,66.3,1313,0
2012-11-14,68.4,68.4,64.05,64.498,127,0
2012-11-15,67.5,70.05,67.35,70.05,500,0
2012-11-16,69,70.65,64.2,64.2,587,0
2012-11-19,65.7,67.498,65.7,67.498,247,0
2012-11-20,67.65,69.6,67.056,67.056,155,0
2012-11-21,67.5,69.6,66.6,68.25,810,0
2012-11-23,70.65,70.65,68.55,69,83,0
2012-11-26,69,69,66.21,69,652,0
2012-11-27,68.029,68.236,67.198,68.1,98,0
2012-11-28,68.25,68.25,67.5,67.5,33,0
2012-11-29,69.6,69.6,67.8,67.95,673,0
2012-11-30,69.6,69.6,67.05,68.4,557,0
2012-12-03,66.9,68.4,63.585,64.05,520,0
2012-12-04,68.4,69,64.95,69,120,0
2012-12-05,69,69,65.25,65.25,387,0
2012-12-06,66,66,65.998,65.998,153,0
2012-12-07,67.35,75.15,66.301,71.25,5163,0
2012-12-10,70.2,84.15,69,72.3,15266,0
2012-12-11,78.6,78.6,72.3,74.85,2293,0
2012-12-12,80.1,80.1,73.8,73.8,1537,0
2012-12-13,76.65,78,68.85,71.1,1498,0
2012-12-14,69.751,71.865,67.65,68.1,1887,0
2012-12-17,67.5,67.501,60,63.6,783,0
2012-12-18,62.1,62.1,51.6,58.635,1039,0
2012-12-19,58.8,67.048,56.25,57.75,1092,0
2012-12-20,58.95,64.95,58.74,61.65,233,0
2012-12-21,64.5,67.35,63.585,63.75,534,0
2012-12-27,65.7,66.388,54.061,60.75,752,0
2012-12-28,60.75,65.76,60.3,65.76,311,0
2012-12-31,59.55,60,58.5,58.5,463,0
2013-01-02,59.85,59.85,56.55,57,129,0
2013-01-03,58.5,64.65,58.5,64.65,813,0
2013-01-04,60.9,64.8,60.9,61.5,200,0
2013-01-07,58.74,63,57.6,59.248,760,0
2013-01-08,59.4,63,59.4,62.1,1021,0
2013-01-09,62.4,62.848,62.4,62.848,32,0
2013-01-10,63,63,60.9,60.9,141,0
2013-01-11,62.25,64.95,62.25,62.85,117,0
2013-01-14,64.29,64.65,63,63,177,0
2013-01-15,66.694,66.694,64.5,66.597,284,0
2013-01-16,68.25,69.9,67.5,67.635,1097,0
2013-01-17,68.998,68.998,62.4,62.4,370,0
2013-01-18,68.85,68.85,65.25,66.222,103,0
2013-01-22,67.5,68.7,63.9,63.9,82,0
2013-01-23,64.5,64.5,64.2,64.2,20,0
2013-01-24,67.65,67.65,65.25,66.9,420,0
2013-01-25,66.15,66.15,63.75,65.355,305,0
2013-01-28,69.3,74.85,64.5,70.65,2818,0
2013-01-29,73.05,82.95,69.45,76.902,428,0
2013-01-30,79.65,79.65,75,75.45,454,0
2013-01-31,75.45,78.6,75.15,78.6,160,0
2013-02-01,78.15,80.85,77.25,80.4,659,0
2013-02-04,76.5,79.476,75,76.5,412,0
2013-02-05,78.6,84,78.6,82.5,1646,0
2013-02-06,84.45,85.35,81.001,85.35,922,0
2013-02-07,86.85,88.2,86.25,88.2,265,0
2013-02-08,88.05,88.5,85.5,88.5,578,0
2013-02-11,89.7,95.25,89.7,95.25,601,0
2013-02-12,93,119.98,93,119.25,4642,0
2013-02-13,126.3,134.85,101.55,105,4149,0
2013-02-14,106.95,107.7,101.25,101.55,1214,0
2013-02-15,108.31,111.9,98.551,107.1,1005,0
2013-02-19,109.2,109.2,98.401,98.73,839,0
2013-02-20,104.1,124.5,98.25,99.75,1656,0
2013-02-21,106.35,106.35,96.75,105.3,749,0
2013-02-22,105.15,105.15,97.5,103.9,483,0
2013-02-25,101.4,104.1,97.65,98.1,2291,0
2013-02-26,101.25,101.25,93.3,95.4,489,0
2013-02-27,95.85,101.1,91.5,96.75,581,0
2013-02-28,98.4,103.74,94.501,96,413,0
2013-03-01,101.1,101.55,99.9,101.25,199,0
2013-03-04,103.05,103.66,99.442,101.25,186,0
2013-03-05,104.85,105,96.75,96.9,527,0
2013-03-06,99.15,99.15,96.75,96.9,233,0
2013-03-07,96,98.1,93,95.4,1695,0
2013-03-08,93,104.25,93,103.8,927,0
2013-03-11,105,105,95.701,98.505,417,0
2013-03-12,93.001,100.18,93.001,99,115,0
2013-03-13,102.15,141.75,102.15,103.95,30220,0
2013-03-14,105,105,96.75,99.9,6720,0
2013-03-15,97.8,123.75,96.75,111,34391,0
2013-03-18,115.65,138.6,111,138.15,32127,0
2013-03-19,141.9,186,140.25,185.55,62576,0
2013-03-20,185.4,185.4,150.15,158.7,32140,0
2013-03-21,158.85,168.15,152.7,164.1,13295,0
2013-03-22,165,175.2,161.25,165.75,10529,0
2013-03-25,180,183.75,168.75,170.25,9989,0
2013-03-26,172.05,179.94,169.5,169.54,4688,0
2013-03-27,169.5,169.5,141.3,143.25,17595,0
2013-03-28,120,139.59,117,131.25,13955,0
2013-04-01,133.35,140.55,129.75,132.75,3912,0
2013-04-02,132.75,138.75,132.3,136.35,1799,0
2013-04-03,137.55,139.2,119.85,120,5273,0
2013-04-04,123.75,127.19,117.75,124.35,3038,0
2013-04-05,120.15,122.02,115.42,120.3,3187,0
2013-04-08,119.85,120.45,112.72,114.9,2891,0
2013-04-09,116.25,135.3,116.25,133.8,5921,0
2013-04-10,135.6,147.97,135.6,139.65,5217,0
2013-04-11,139.65,141,127.65,131.55,2474,0
2013-04-12,134.25,134.25,127.5,129,921,0
2013-04-15,129.45,134.85,120.75,132.6,2753,0
2013-04-16,132.75,137.99,131.25,135.15,1940,0
2013-04-17,135.75,143.85,135.15,143.85,5170,0
2013-04-18,143.1,144,131.4,136.65,3424,0
2013-04-19,138.6,138.6,121.8,122.85,4683,0
2013-04-22,122.25,122.25,114.76,116.55,4224,0
2013-04-23,123,125.19,116.4,117,3353,0
2013-04-24,117.6,127.8,115.95,117,5305,0
2013-04-25,115.65,117,109.05,111.9,4607,0
2013-04-26,112.65,112.65,102.75,103.05,9204,0
2013-04-29,98.55,108.6,98.4,106.05,6580,0
2013-04-30,105,107.25,99.3,100.2,3917,0
2013-05-01,99.45,111,99.45,104.1,6867,0
2013-05-02,107.25,111.6,102.3,105,7827,0
2013-05-03,106.2,109.5,102.75,102.75,6943,0
2013-05-06,104.25,104.25,98.4,98.925,4896,0
2013-05-07,97.95,97.95,81.45,85.35,28834,0
2013-05-08,82.5,82.95,73.95,76.65,47326,0
2013-05-09,77.55,82.95,75.15,75.3,15884,0
2013-05-10,75,79.5,71.25,76.2,20301,0
2013-05-13,75,80.25,73.065,76.95,12507,0
2013-05-14,75.75,93.45,75.75,84.6,46057,0
2013-05-15,85.5,89.1,78,81.75,22300,0
2013-05-16,80.7,83.7,78.3,78.9,7338,0
2013-05-17,79.2,80.25,75.6,77.55,8404,0
2013-05-20,77.25,78.285,75.45,75.75,6222,0
2013-05-21,76.05,79.05,75.75,76.35,5746,0
2013-05-22,76.05,82.5,76.05,79.2,4974,0
2013-05-23,77.25,78.75,76.501,76.95,3090,0
2013-05-24,77.25,79.05,76.35,76.95,3206,0
2013-05-28,76.8,77.85,75.913,76.8,1928,0
2013-05-29,75.9,76.5,74.7,74.85,7028,0
2013-05-30,75.15,76.065,71.25,71.25,8141,0
2013-05-31,72,75.3,65.1,66.9,9621,0
2013-06-03,67.2,69.6,63,68.7,6338,0
2013-06-04,68.1,68.55,63.9,64.65,5280,0
2013-06-05,64.05,75.75,61.65,73.35,17172,0
2013-06-06,75.6,78.45,71.851,73.65,5581,0
2013-06-07,75.3,78.75,73.35,78.75,15172,0
2013-06-10,79.5,83.998,75.804,81,17208,0
2013-06-11,76.5,80.7,76.5,78.6,4974,0
2013-06-12,78.9,78.9,75.15,76.05,4443,0
2013-06-13,76.5,76.5,75.3,75.3,2965,0
2013-06-14,75.15,75.165,71.115,72.6,5094,0
2013-06-17,78,80.1,70.5,71.85,9195,0
2013-06-18,71.25,72.75,67.8,70.35,5139,0
2013-06-19,69.058,74.85,69.058,73.05,2753,0
2013-06-20,77.25,80.85,74.458,76.2,16976,0
2013-06-21,76.5,77.55,72.45,75.3,9346,0
2013-06-24,76.35,77.85,72.45,77.85,9499,0
2013-06-25,77.85,77.85,72.9,73.5,8884,0
2013-06-26,74.25,75.15,70.5,72.75,4380,0
2013-06-27,72.15,73.2,71.7,72.9,2969,0
2013-06-28,72.9,78,72.15,78,6229,0
2013-07-01,78.3,78.3,73.65,75.3,4808,0
2013-07-02,74.1,77.1,72.75,77.1,2951,0
2013-07-03,77.1,77.7,74.4,75.748,2317,0
2013-07-05,75.3,77.4,74.25,77.4,2708,0
2013-07-08,76.95,76.95,74.685,75,4634,0
2013-07-09,75,75,72.45,72.75,4855,0
2013-07-10,72.15,74.7,71.1,74.7,5319,0
2013-07-11,74.25,74.25,71.55,72.6,2722,0
2013-07-12,73.05,74.1,71.25,73.05,2358,0
2013-07-15,73.95,74.7,73.201,73.8,3757,0
2013-07-16,74.85,75.588,72.45,73.254,3578,0
2013-07-17,73.5,73.8,70.5,72.15,5451,0
2013-07-18,70.5,73.05,69.15,73.05,3080,0
2013-07-19,72.75,73.8,71.25,72.75,4239,0
2013-07-22,72.6,72.735,70.5,70.5,2975,0
2013-07-23,71.248,71.248,67.95,71.1,3015,0
2013-07-24,70.5,70.501,69,69.654,3240,0
2013-07-25,69.9,70.5,67.5,70.35,2337,0
2013-07-26,69.9,69.9,67.798,68.7,3409,0
2013-07-29,68.55,73.044,68.55,72.45,2870,0
2013-07-30,72.45,72.75,69.3,70.65,2535,0
2013-07-31,70.65,71.55,69.751,71.25,549,0
2013-08-01,70.95,71.25,69.015,70.5,2229,0
2013-08-02,69,70.333,67.5,68.85,5249,0
2013-08-05,69,69,66.15,66.75,5080,0
2013-08-06,66,66.15,63.3,63.6,5152,0
2013-08-07,64.2,69.75,63.75,69.3,6896,0
2013-08-08,69.75,71.4,67.5,68.55,7460,0
2013-08-09,67.5,69.15,65.4,69,4291,0
2013-08-12,68.4,74.4,68.4,73.5,9477,0
2013-08-13,73.95,73.95,70.548,70.95,2565,0
2013-08-14,70.5,72.45,68.7,70.5,3886,0
2013-08-15,70.5,70.5,66.601,68.1,2601,0
2013-08-16,67.95,69.973,66,66,1679,0
2013-08-19,65.4,66.277,64.2,65.85,4147,0
2013-08-20,65.55,67.65,64.35,67.5,1834,0
2013-08-21,66.75,67.35,64.5,65.7,1873,0
2013-08-22,66.45,67.5,64.2,66,1723,0
2013-08-23,65.85,68.1,64.387,67.95,4446,0
2013-08-26,68.85,68.935,66.15,67.95,3948,0
2013-08-27,67.8,67.8,64.65,67.5,2053,0
2013-08-28,66.3,66.75,66,66.15,1436,0
2013-08-29,66.9,67.798,66.75,67.5,1005,0
2013-08-30,67.5,76.2,67.5,68.998,20659,0
2013-09-03,69.75,69.75,66.9,67.2,4352,0
2013-09-04,67.5,69,66.3,68.7,2939,0
2013-09-05,68.7,69.9,67.5,69,6594,0
2013-09-06,73.2,76.35,71.25,72.75,20438,0
2013-09-09,73.2,74.7,69,74.1,7111,0
2013-09-10,74.4,78,73.5,78,15692,0
2013-09-11,75,77.55,71.4,72.9,13509,0
2013-09-12,73.35,73.5,68.55,70.5,13342,0
2013-09-13,70.05,73.8,69.9,72.15,5390,0
2013-09-16,72.15,73.5,71.1,73.05,6905,0
2013-09-17,72.6,75.6,72.6,74.4,4531,0
2013-09-18,93.75,116.25,88.8,90,559210,0
2013-09-19,93.6,93.75,85.5,90,62900,0
2013-09-20,91.05,91.35,85.8,85.8,25406,0
2013-09-23,85.5,85.8,80.25,82.05,28018,0
2013-09-24,81.45,87.6,81.3,84.3,18173,0
2013-09-25,83.4,85.5,81.3,82.8,17387,0
2013-09-26,83.7,87,82.5,84.45,13433,0
2013-09-27,83.4,85.8,82.5,83.85,12324,0
2013-09-30,84.9,86.1,82.2,84.3,12747,0
2013-10-01,84.3,87.3,83.55,86.4,13280,0
2013-10-02,86.4,86.4,82.65,83.55,10560,0
2013-10-03,83.25,83.25,79.5,79.65,13393,0
2013-10-04,79.2,81,75.6,79.8,23320,0
2013-10-07,38.4,47.7,38.1,42.75,241370,0
2013-10-08,40.5,42,36.15,36.75,80440,0
2013-10-09,36.3,36.9,28.65,31.8,85912,0
2013-10-10,31.35,33.75,30.45,30.6,33562,0
2013-10-11,30.3,30.448,27.75,28.5,31564,0
2013-10-14,28.2,32.25,28.05,30.45,34188,0
2013-10-15,30.6,31.65,29.7,30.75,15677,0
2013-10-16,30.75,31.8,30.45,30.45,17500,0
2013-10-17,30.45,31.2,29.25,30.75,15307,0
2013-10-18,31.2,31.2,30.15,30.6,4553,0
2013-10-21,30.15,30.75,27.9,28.8,14600,0
2013-10-22,28.65,29.1,27.15,27.6,14587,0
2013-10-23,28.05,28.05,26.25,27.15,16325,0
2013-10-24,27.6,28.35,26.25,26.7,17273,0
2013-10-25,26.7,27.448,26.4,26.7,9291,0
2013-10-28,26.7,27.3,26.1,27,10500,0
2013-10-29,27.45,27.45,26.25,26.4,11487,0
2013-10-30,26.4,27,26.1,26.25,5673,0
2013-10-31,26.55,26.85,26.098,26.4,3989,0
2013-11-01,26.55,31.5,26.1,31.5,46143,0
2013-11-04,31.8,33.9,29.4,31.5,31917,0
2013-11-05,31.5,31.5,29.7,30.75,8507,0
2013-11-06,30.6,31.35,30,30,2840,0
2013-11-07,29.85,30.75,29.7,29.7,5940,0
2013-11-08,29.7,30.75,28.8,30.45,3547,0
2013-11-11,30.15,30.765,30,30.3,1258,0
2013-11-12,31.2,33,30.75,32.1,12800,0
2013-11-13,31.65,31.65,29.1,29.85,8340,0
2013-11-14,30.45,33,30,32.1,16913,0
2013-11-15,31.95,32.85,30.75,31.8,7520,0
2013-11-18,31.5,40.95,31.5,40.65,84493,0
2013-11-19,38.25,39.75,35.25,36.75,42224,0
2013-11-20,36.3,39.75,35.85,37.5,14613,0
2013-11-21,37.5,41.25,35.4,36.75,22980,0
2013-11-22,37.35,38.1,34.2,35.4,14036,0
2013-11-25,35.4,36.6,34.35,35.25,9553,0
2013-11-26,35.25,36.15,34.8,35.25,4653,0
2013-11-27,35.55,36.75,34.8,35.7,10580,0
2013-11-29,36,36.15,34.65,34.65,3235,0
2013-12-02,34.65,36,34.65,35.1,4907,0
2013-12-03,35.4,35.4,33.6,34.65,6472,0
2013-12-04,34.95,37.35,34.05,36,7407,0
2013-12-05,36.6,37.2,35.7,36.6,4200,0
2013-12-06,37.05,40.95,36,39.75,18540,0
2013-12-09,40.35,46.5,38.25,45.6,47529,0
2013-12-10,46.5,46.5,43.5,44.1,17900,0
2013-12-11,43.5,44.7,39.75,42.15,15587,0
2013-12-12,40.95,44.25,37.65,41.25,20343,0
2013-12-13,37.8,38.1,30.75,35.7,43640,0
2013-12-16,35.25,35.25,33.75,34.95,11644,0
2013-12-17,34.5,34.5,33,33.9,6647,0
2013-12-18,33.45,35.1,33.45,33.6,4320,0
2013-12-19,33.3,33.45,32.4,32.55,4500,0
2013-12-20,32.4,33,32.25,32.7,8020,0
2013-12-23,36.75,36.75,33.9,35.1,13480,0
2013-12-24,42.15,44.25,37.5,39,78170,0
2013-12-26,39.3,39.9,36.3,37.35,20367,0
2013-12-27,36.9,36.9,35.25,35.85,5820,0
2013-12-30,35.55,37.2,35.4,36.15,10493,0
2013-12-31,35.7,36,34.5,34.8,9413,0
2014-01-02,34.65,34.755,33.301,34.05,11945,0
2014-01-03,33.75,34.5,32.25,32.7,22370,0
2014-01-06,32.85,34.8,32.4,33.9,9273,0
2014-01-07,34.05,34.95,32.7,33.9,12173,0
2014-01-08,33.9,33.9,32.55,33,7987,0
2014-01-09,33.3,34.35,32.55,34.05,13040,0
2014-01-10,34.35,36,33.75,35.7,15160,0
2014-01-13,35.85,36.15,33,34.5,18093,0
2014-01-14,34.2,34.95,33.15,33.45,8613,0
2014-01-15,33.15,38.4,33.15,37.2,42280,0
2014-01-16,38.4,39.9,36.75,37.5,42882,0
2014-01-17,37.65,38.55,35.7,36.75,16407,0
2014-01-21,38.55,38.7,36.45,38.4,16180,0
2014-01-22,39.45,47.55,38.55,45.3,241980,0
2014-01-23,43.5,49.2,41.25,48,205407,0
2014-01-24,36.6,40.5,36,38.25,299947,0
2014-01-27,39,39.15,36.75,37.2,93918,0
2014-01-28,37.65,37.65,36.15,37.2,70473,0
2014-01-29,37.2,39.3,36.15,37.5,90707,0
2014-01-30,38.25,39,37.35,38.4,58920,0
2014-01-31,37.95,38.85,36.9,37.05,66560,0
2014-02-03,37.35,37.35,33.75,34.95,95409,0
2014-02-04,34.95,35.55,33.75,34.2,57756,0
2014-02-05,34.05,34.65,33.75,34.5,26798,0
2014-02-06,34.35,35.1,33.75,34.35,28458,0
2014-02-07,34.5,35.698,33.75,34.05,36971,0
2014-02-10,34.35,35.7,33.9,35.7,21120,0
2014-02-11,35.1,36.75,34.8,35.85,46650,0
2014-02-12,35.7,36.15,34.95,35.4,28498,0
2014-02-13,35.4,36.6,34.95,35.7,13454,0
2014-02-14,35.85,35.85,35.1,35.85,22156,0
2014-02-18,35.85,35.85,33.9,34.65,52222,0
2014-02-19,34.35,35.1,34.05,34.05,28424,0
2014-02-20,34.5,35.25,33.75,34.5,26845,0
2014-02-21,34.65,34.65,34.05,34.35,22996,0
2014-02-24,34.2,34.8,34.05,34.2,17841,0
2014-02-25,34.65,36.3,34.498,35.175,52150,0
2014-02-26,35.25,36.45,33.9,34.35,47785,0
2014-02-27,34.5,34.5,33.75,34.05,41848,0
2014-02-28,34.35,34.5,32.4,33,37773,0
2014-03-03,32.7,32.85,31.05,31.8,53023,0
2014-03-04,27.75,28.5,26.25,28.2,183785,0
2014-03-05,27.75,28.2,27.45,27.675,28750,0
2014-03-06,27.9,27.9,27.15,27.75,34331,0
2014-03-07,27.75,27.9,27,27.15,27714,0
2014-03-10,27.6,28.95,27.15,27.9,19053,0
2014-03-11,27.9,27.9,27.15,27.16,17441,0
2014-03-12,27.75,27.75,27,27.3,16394,0
2014-03-13,27.3,27.45,25.8,26.55,31542,0
2014-03-14,26.85,26.85,26.101,26.55,7690,0
2014-03-17,26.85,27.3,26.55,27.3,13498,0
2014-03-18,27.3,27.6,26.85,27.6,19826,0
2014-03-19,27.6,28.051,26.85,27,54884,0
2014-03-20,27,27.6,26.7,27.6,19261,0
2014-03-21,27.6,28.2,27.151,28.2,30135,0
2014-03-24,28.2,28.2,26.4,26.85,21052,0
2014-03-25,26.85,27.15,26.7,27.15,10576,0
2014-03-26,27,27,26.25,26.4,12540,0
2014-03-27,26.25,26.25,25.05,25.5,20724,0
2014-03-28,26.25,26.4,25.5,25.95,13006,0
2014-03-31,25.8,26.1,25.2,25.35,12042,0
2014-04-01,25.2,25.5,25.05,25.35,9869,0
2014-04-02,25.65,26.4,25.35,26.4,6943,0
2014-04-03,26.4,26.85,25.95,26.25,4746,0
2014-04-04,26.55,26.55,25.8,25.8,6937,0
2014-04-07,25.95,25.95,25.2,25.5,4605,0
2014-04-08,25.2,25.95,25.05,25.05,4710,0
2014-04-09,25.05,25.8,25.05,25.5,3538,0
2014-04-10,25.65,25.65,23.55,24,25496,0
2014-04-11,24,24.45,22.5,22.8,15307,0
2014-04-14,22.8,22.8,18.9,19.2,52992,0
2014-04-15,19.5,19.86,17.251,18,28161,0
2014-04-16,18,18.45,17.4,18.15,13621,0
2014-04-17,18,19.8,18,19.5,18609,0
2014-04-21,19.648,19.65,18.856,18.9,4899,0
2014-04-22,18.75,20.4,18.3,20.4,9981,0
2014-04-23,20.55,20.55,19.2,19.35,8132,0
2014-04-24,19.5,20.1,19.051,19.95,4901,0
2014-04-25,19.725,19.801,18.45,19.05,6729,0
2014-04-28,19.35,19.35,18,18.6,8305,0
2014-04-29,18.3,18.75,18.15,18.45,5272,0
2014-04-30,18.6,18.75,17.85,18.45,8047,0
2014-05-01,18.9,18.9,18.045,18.45,5416,0
2014-05-02,18.15,18.6,17.7,18,4771,0
2014-05-05,18.15,18.6,18.15,18.45,3814,0
2014-05-06,18.75,18.75,18.15,18.3,2574,0
2014-05-07,18,18.75,18,18.15,4075,0
2014-05-08,18.15,18.75,18.15,18.15,3642,0
2014-05-09,18.3,18.3,17.4,17.7,5026,0
2014-05-12,17.55,18.399,17.55,18.3,1972,0
2014-05-13,18,20.1,17.85,19.8,21901,0
2014-05-14,19.8,19.8,18.75,19.05,5332,0
2014-05-15,18.75,18.75,17.7,18,4436,0
2014-05-16,18.3,18.6,17.7,17.85,3449,0
2014-05-19,18.15,18.75,18.15,18.75,2906,0
2014-05-20,18.6,19.35,18.156,18.9,4609,0
2014-05-21,18.727,20.25,18.45,18.63,16323,0
2014-05-22,18.3,35.4,18.3,28.65,661014,0
2014-05-23,27,28.5,22.8,23.25,171003,0
2014-05-27,23.55,24,21,21.45,82620,0
2014-05-28,21.3,22.8,20.55,21.9,91359,0
2014-05-29,21.9,25.8,21.45,22.804,109135,0
2014-05-30,23.1,23.85,21.45,22.05,35352,0
2014-06-02,22.35,22.8,20.85,21.15,21505,0
2014-06-03,21.15,22.05,20.55,20.55,27057,0
2014-06-04,20.4,21.001,20.25,20.85,9397,0
2014-06-05,21.3,22.5,20.452,21.45,32480,0
2014-06-06,21.9,22.8,21.15,21.15,41759,0
2014-06-09,21.15,22.05,21.15,21.9,6159,0
2014-06-10,22.05,25.2,21.9,23.7,81727,0
2014-06-11,24.45,25.65,23.7,24.6,52680,0
2014-06-12,24.6,24.75,23.55,24,25803,0
2014-06-13,24.036,24.298,22.95,23.25,17319,0
2014-06-16,23.25,24.3,23.248,23.7,6387,0
2014-06-17,23.7,25.05,23.677,24.15,15369,0
2014-06-18,24.15,24.75,23.4,23.85,10056,0
2014-06-19,23.7,26.25,23.55,25.5,49634,0
2014-06-20,25.8,26.55,24,24.3,21862,0
2014-06-23,24.9,25.5,24.45,24.9,9659,0
2014-06-24,24.9,25.2,22.5,22.95,21095,0
2014-06-25,24.75,24.9,23.25,24.15,11649,0
2014-06-26,24.6,24.9,23.85,24.15,7305,0
2014-06-27,23.85,24.45,23.55,24.45,5288,0
2014-06-30,24.9,26.1,24.36,25.2,11720,0
2014-07-01,25.2,25.8,24.9,25.59,9142,0
2014-07-02,25.8,28.05,24.9,25.8,33420,0
2014-07-03,25.35,25.95,24.75,25.05,5939,0
2014-07-07,25.05,26.7,24.75,25.35,18514,0
2014-07-08,25.65,26.55,24.75,25.2,6761,0
2014-07-09,25.5,25.65,24.75,25.5,7979,0
2014-07-10,25.5,25.5,24.75,24.75,7890,0
2014-07-11,24.75,25.5,24.75,24.75,3268,0
2014-07-14,24.75,25.5,24.75,25.35,18591,0
2014-07-15,25.35,28.8,23.7,24.45,54383,0
2014-07-16,24.75,25.83,23.7,24.75,18253,0
2014-07-17,25.35,25.5,23.85,24,6636,0
2014-07-18,24.6,25.5,23.925,24.6,11066,0
2014-07-21,24.45,25.2,24.15,24.6,3234,0
2014-07-22,24.75,26.4,24.3,26.248,18691,0
2014-07-23,27,27.75,25.2,25.5,22450,0
2014-07-24,25.5,25.8,25.05,25.2,7506,0
2014-07-25,25.2,25.5,24.9,25.05,2279,0
2014-07-28,25.35,25.95,25.05,25.05,2715,0
2014-07-29,25.8,26.1,25.05,25.35,3453,0
2014-07-30,26.1,26.55,25.05,25.95,6791,0
2014-07-31,26.55,27,24.45,25.2,22716,0
2014-08-01,24.636,25.65,24.636,25.5,2119,0
2014-08-04,25.8,25.8,24.6,25.65,4340,0
2014-08-05,25.2,25.65,24.601,24.9,9555,0
2014-08-06,24.9,25.5,24.75,25.35,3446,0
2014-08-07,25.35,25.65,24.9,24.9,4918,0
2014-08-08,25.8,26.1,24.75,25.8,15689,0
2014-08-11,25.65,27.45,25.5,26.55,15020,0
2014-08-12,27.15,27.15,25.651,26.1,9815,0
2014-08-13,25.5,27.45,24.75,27,11822,0
2014-08-14,27.3,28.35,26.7,28.35,27637,0
2014-08-15,28.35,30.6,28.05,29.101,50678,0
2014-08-18,29.85,30.75,29.7,30.45,17694,0
2014-08-19,30.75,32.55,30.601,32.1,36138,0
2014-08-20,33,33,27.907,28.42,45832,0
2014-08-21,28.2,28.29,26.25,27.75,9079,0
2014-08-22,27.3,28.2,27,27.75,6541,0
2014-08-25,28.35,28.35,27.195,27.6,3745,0
2014-08-26,27.45,27.6,27,27.45,5051,0
2014-08-27,27.3,28.05,27.15,27.3,1976,0
2014-08-28,27.75,28.798,27.748,28.65,13394,0
2014-08-29,28.5,28.5,27.318,27.75,6718,0
2014-09-02,27.6,28.35,27.6,27.9,2159,0
2014-09-03,27.9,29.1,27.697,28.65,8887,0
2014-09-04,29.1,29.55,28.395,28.5,4656,0
2014-09-05,28.92,28.95,28.05,28.689,5470,0
2014-09-08,28.95,29.398,27.3,29.1,5669,0
2014-09-09,29.25,30.3,28.5,29.7,16351,0
2014-09-10,30.45,32.553,29.7,32.4,39065,0
2014-09-11,32.7,35.55,32.25,35.1,108003,0
2014-09-12,36,37.2,31.8,32.25,48155,0
2014-09-15,32.25,33.748,30.15,33,22528,0
2014-09-16,33,33.45,32.1,32.1,9270,0
2014-09-17,31.8,35.25,31.8,34.65,22276,0
2014-09-18,35.25,37.2,34.5,36.75,43605,0
2014-09-19,37.35,37.8,34.95,37.65,30337,0
2014-09-22,38.4,38.55,36,36.45,16150,0
2014-09-23,35.85,36.3,33.75,34.95,26007,0
2014-09-24,16.5,22.35,16.05,20.1,178868,0
2014-09-25,21,22.95,20.4,22.65,58600,0
2014-09-26,23.4,23.55,21.15,21.15,29756,0
2014-09-29,20.85,21.75,19.5,19.95,22982,0
2014-09-30,20.1,20.7,19.65,20.25,8896,0
2014-10-01,20.4,20.4,17.946,18.75,18279,0
2014-10-02,18.75,19.5,18,18.15,7110,0
2014-10-03,18.45,18.75,17.25,17.4,9814,0
2014-10-06,17.25,17.998,16.2,16.425,21024,0
2014-10-07,16.2,17.1,15.751,16.8,10282,0
2014-10-08,16.95,18,16.35,16.8,6457,0
2014-10-09,16.65,16.65,15,15,10773,0
2014-10-10,14.7,15.9,13.948,15.3,14569,0
2014-10-13,15.451,15.6,15.3,15.375,6255,0
2014-10-14,15.3,15.3,12.75,12.75,30194,0
2014-10-15,13.051,13.5,12,12.301,13355,0
2014-10-16,12.15,13.8,12,13.2,12196,0
2014-10-17,12.757,15.9,12.45,15.346,13116,0
2014-10-20,15.3,18,14.7,15.15,25846,0
2014-10-21,16.65,17.1,15.3,16.5,12901,0
2014-10-22,19.05,20.4,16.5,16.5,27005,0
2014-10-23,16.8,17.55,16.5,17.274,3682,0
2014-10-24,17.4,17.55,17.1,17.25,1670,0
2014-10-27,17.4,17.55,16.8,17.4,1826,0
2014-10-28,16.95,17.55,16.95,17.55,3535,0
2014-10-29,17.4,17.622,16.2,16.95,4244,0
2014-10-30,16.65,18.3,15.9,17.85,7250,0
2014-10-31,18.001,18.72,15.9,16.35,7124,0
2014-11-03,16.5,17.475,16.05,16.35,3406,0
2014-11-04,16.35,16.5,15.15,15.6,9746,0
2014-11-05,16.2,16.2,15.45,15.498,1435,0
2014-11-06,16.05,16.65,14.874,15.15,4247,0
2014-11-07,15,15.9,14.55,14.7,6764,0
2014-11-10,15.33,16.05,14.775,15.45,2007,0
2014-11-11,16.2,16.35,15.15,15.45,3924,0
2014-11-12,15.6,16.35,15.15,16.35,2843,0
2014-11-13,16.35,16.35,15,15,9923,0
2014-11-14,15.15,15.703,13.8,14.7,12573,0
2014-11-17,14.104,14.7,13.5,14.22,5873,0
2014-11-18,14.25,16.2,12.75,13.5,11731,0
2014-11-19,13.8,14.25,13.2,14.101,1937,0
2014-11-20,13.65,14.05,12.021,12.75,13997,0
2014-11-21,13.5,14.1,12.492,13.651,5430,0
2014-11-24,14.1,14.1,12.45,13.5,8833,0
2014-11-25,12.727,13.5,12.451,12.924,8264,0
2014-11-26,13.218,13.804,12.75,13.804,3509,0
2014-11-28,13.875,13.875,13.05,13.5,2663,0
2014-12-01,13.5,13.65,12.45,13.485,1337,0
2014-12-02,13.497,13.5,12.604,13.5,1036,0
2014-12-03,13.5,13.5,12.9,12.915,1405,0
2014-12-04,12.903,13.2,12.306,12.465,4450,0
2014-12-05,13.5,15.75,13.36,14.4,24061,0
2014-12-08,14.4,14.697,12.6,12.846,5634,0
2014-12-09,12.6,13.65,12.45,13.5,1285,0
2014-12-10,13.2,13.5,12.3,12.9,2629,0
2014-12-11,13.2,15.3,13.041,14.611,10403,0
2014-12-12,15,15,13.504,14.7,4048,0
2014-12-15,14.1,14.55,13.737,14.4,4297,0
2014-12-16,13.8,14.7,13.5,14.1,9559,0
2014-12-17,14.172,15.45,14.01,15.15,23047,0
2014-12-18,14.25,16.185,14.25,14.31,17412,0
2014-12-19,14.7,15.15,13.95,14.4,6840,0
2014-12-22,15,15.45,14.401,15,4611,0
2014-12-23,14.85,16.2,14.703,15.9,9534,0
2014-12-24,16.2,22.95,16.2,21.45,98725,0
2014-12-26,23.7,31.5,22.8,28.2,698845,0
2014-12-29,28.35,30.6,24.75,25.05,159534,0
2014-12-30,23.4,24,19.05,19.335,150754,0
2014-12-31,19.35,24.45,19.35,21.45,166001,0
2015-01-02,24.3,24.3,19.5,21,45759,0
2015-01-05,21,21.748,19.5,20.85,27737,0
2015-01-06,20.4,21.448,19.5,19.95,22683,0
2015-01-07,21,21,18.751,19.05,29854,0
2015-01-08,19.05,19.35,17.85,18,30269,0
2015-01-09,17.55,19.59,17.025,18.15,23183,0
2015-01-12,18.6,20.25,17.7,18.45,35140,0
2015-01-13,19.35,20.4,17.85,19.05,33620,0
2015-01-14,18.624,18.624,18,18.15,14518,0
2015-01-15,17.85,19.8,17.55,18.45,32176,0
2015-01-16,18.3,18.45,17.7,17.851,6423,0
2015-01-20,18.21,18.21,17.55,17.925,14412,0
2015-01-21,17.55,18.45,17.55,18.45,10422,0
2015-01-22,18.3,18.75,17.55,18.45,13714,0
2015-01-23,18.3,18.45,17.85,18.45,4606,0
2015-01-26,18.3,19.35,17.7,18.3,9733,0
2015-01-27,18.15,18.6,17.85,18.3,3994,0
2015-01-28,18.3,18.45,17.7,18.15,6790,0
2015-01-29,18.15,19.5,17.85,18.15,23702,0
2015-01-30,18,18.661,16.8,17.55,11774,0
2015-02-02,17.55,18.45,17.251,18.45,7982,0
2015-02-03,18.99,19.2,17.701,18.3,6853,0
2015-02-04,18,18.3,17.551,17.925,2644,0
2015-02-05,17.7,18.3,16.95,17.85,6364,0
2015-02-06,17.55,18.15,17.25,17.85,2458,0
2015-02-09,21.3,27.9,21.15,22.8,624127,0
2015-02-10,22.5,23.25,20.4,21.45,87298,0
2015-02-11,21.9,22.5,20.55,21.15,19991,0
2015-02-12,21.3,25.35,20.55,23.4,90143,0
2015-02-13,26.1,29.4,24.45,25.05,405911,0
2015-02-17,25.95,29.25,24.751,28.05,144068,0
2015-02-18,30.75,30.75,27,27.9,75453,0
2015-02-19,27.75,28.05,26.25,26.7,33358,0
2015-02-20,27,27,24.3,24.6,38432,0
2015-02-23,24.45,25.798,23.1,25.35,31307,0
2015-02-24,25.2,25.8,24.15,24.45,12256,0
2015-02-25,24,25.8,23.551,24,31867,0
2015-02-26,33.75,39.75,29.55,29.85,1458210,0
2015-02-27,32.25,33.45,28.5,28.8,221727,0
2015-03-02,28.8,31.35,27,30.45,93553,0
2015-03-03,30.6,31.2,28.2,29.4,43993,0
2015-03-04,34.65,36.75,30,30.45,218833,0
2015-03-05,31.05,33.15,29.25,30.15,99193,0
2015-03-06,29.85,30.3,28.35,29.55,25387,0
2015-03-09,29.25,30,28.8,29.1,17280,0
2015-03-10,29.7,29.7,28.2,28.8,16033,0
2015-03-11,28.65,29.1,27.45,28.8,16827,0
2015-03-12,28.35,30,27.9,28.05,24413,0
2015-03-13,28.05,29.55,28.05,28.95,18367,0
2015-03-16,28.95,29.85,27.75,28.2,9607,0
2015-03-17,29.1,29.55,28.05,28.35,9833,0
2015-03-18,28.65,28.8,28.05,28.65,10320,0
2015-03-19,28.95,31.2,27.9,29.4,39280,0
2015-03-20,29.4,30.6,28.65,29.55,14267,0
2015-03-23,29.4,30.15,28.5,29.4,14333,0
2015-03-24,32.25,32.7,26.25,26.7,164147,0
2015-03-25,26.7,27.9,25.8,26.25,30987,0
2015-03-26,26.7,26.7,25.5,26.1,12527,0
2015-03-27,26.1,31.05,24.9,26.7,62287,0
2015-03-30,27,28.8,26.1,28.65,40227,0
2015-03-31,27.45,28.5,26.55,27,23713,0
2015-04-01,27,27.6,25.5,25.8,19520,0
2015-04-02,25.8,25.8,24.75,24.75,17180,0
2015-04-06,24.6,24.6,22.95,23.4,32980,0
2015-04-07,23.25,24.3,23.1,24,11859,0
2015-04-08,24,26.25,23.55,25.95,28473,0
2015-04-09,25.5,26.7,24.525,24.9,25441,0
2015-04-10,25.05,25.5,24.15,24.45,9013,0
2015-04-13,24.45,25.05,23.7,23.7,25793,0
2015-04-14,24,25.5,24,24.9,25680,0
2015-04-15,24.75,25.2,24.15,24.45,13565,0
2015-04-16,24.3,25.05,24.18,24.9,7650,0
2015-04-17,24.9,24.9,24,24.45,9080,0
2015-04-20,24.45,25.573,24.15,25.2,24377,0
2015-04-21,25.05,26.25,23.698,24.3,37126,0
2015-04-22,25.8,27,24.15,24.75,48341,0
2015-04-23,24.75,25.05,24,24.3,14453,0
2015-04-24,24.15,24.6,24,24.3,8240,0
2015-04-27,23.85,24.45,23.55,23.55,11893,0
2015-04-28,23.55,23.85,22.2,22.95,12693,0
2015-04-29,22.8,22.8,21.75,22.65,16940,0
2015-04-30,22.2,22.8,21,21.3,15447,0
2015-05-01,21.6,21.6,21,21.3,5373,0
2015-05-04,21,22.05,21,21.6,8307,0
2015-05-05,21.75,22.35,21.75,21.9,4187,0
2015-05-06,22.2,22.8,21.75,22.2,4649,0
2015-05-07,22.65,22.65,21.75,22.2,5223,0
2015-05-08,22.2,22.2,19.95,21,17647,0
2015-05-11,21,21.9,20.7,20.85,11520,0
2015-05-12,20.85,21.3,20.424,20.55,12270,0
2015-05-13,20.7,22.05,20.55,21,23287,0
2015-05-14,21.3,26.1,20.85,24.15,167013,0
2015-05-15,23.85,23.85,22.65,23.1,15985,0
2015-05-18,23.7,26.55,23.7,25.8,44827,0
2015-05-19,25.95,26.1,23.7,23.85,23407,0
2015-05-20,24.15,24.6,22.95,23.55,16307,0
2015-05-21,23.7,23.85,22.5,22.65,15500,0
2015-05-22,22.65,23.7,22.5,22.65,3947,0
2015-05-26,22.35,23.208,22.35,22.35,8093,0
2015-05-27,22.35,23.85,22.35,23.1,15853,0
2015-05-28,22.95,26.25,22.8,24.45,47877,0
2015-05-29,24.45,24.9,23.4,23.4,14593,0
2015-06-01,24.15,24.15,22.35,23.1,18486,0
2015-06-02,22.8,24.3,22.8,23.85,10207,0
2015-06-03,24,24.15,23.1,23.1,5873,0
2015-06-04,22.95,23.55,22.65,23.55,6333,0
2015-06-05,23.4,23.85,18.75,20.4,62693,0
2015-06-08,20.55,21.15,18.9,20.85,20033,0
2015-06-09,21.75,22.35,19.2,20.1,67146,0
2015-06-10,19.95,20.4,19.05,19.65,12703,0
2015-06-11,24.15,24.15,19.2,19.35,138348,0
2015-06-12,19.2,19.5,18.6,19.05,18080,0
2015-06-15,18.75,19.5,18.45,19.2,19387,0
2015-06-16,18.9,19.35,18.15,18.45,17973,0
2015-06-17,18.45,18.75,17.85,18.75,18353,0
2015-06-18,18.6,18.75,18.3,18.45,9793,0
2015-06-19,18.45,19.95,18.3,19.95,19787,0
2015-06-22,18.9,19.2,18.75,19.05,6100,0
2015-06-23,18.75,18.9,18.45,18.75,13176,0
2015-06-24,18.75,19.35,18.6,18.6,5760,0
2015-06-25,18.9,18.9,18.3,18.6,6307,0
2015-06-26,18.45,18.45,18,18.3,10987,0
2015-06-29,18.3,18.3,16.8,17.4,18207,0
2015-06-30,17.25,17.85,16.95,16.95,10839,0
2015-07-01,17.7,18.3,17.4,17.7,7947,0
2015-07-02,17.55,17.85,17.1,17.25,3833,0
2015-07-06,17.4,17.85,17.4,17.7,5987,0
2015-07-07,17.4,17.55,17.1,17.4,5213,0
2015-07-08,17.1,17.55,16.65,16.95,6987,0
2015-07-09,17.1,17.4,16.95,16.95,4467,0
2015-07-10,16.65,17.25,16.5,16.95,5807,0
2015-07-13,16.95,17.85,16.8,17.25,4793,0
2015-07-14,17.4,18,17.4,18,8015,0
2015-07-15,17.85,17.85,17.4,17.4,5012,0
2015-07-16,17.4,17.7,16.8,17.25,8760,0
2015-07-17,16.95,17.55,16.95,17.1,7333,0
2015-07-20,17.1,17.1,16.05,16.35,6607,0
2015-07-21,16.05,16.65,15.15,15.9,10273,0
2015-07-22,14.4,15.75,13.8,15.3,20467,0
2015-07-23,15,15.45,14.55,14.7,11500,0
2015-07-24,14.4,15.45,13.8,14.25,28807,0
2015-07-27,14.25,14.25,13.8,14.1,3147,0
2015-07-28,14.1,14.7,14.1,14.4,2520,0
2015-07-29,14.55,15.3,14.4,15.15,3980,0
2015-07-30,15,15.15,14.4,14.85,4073,0
2015-07-31,15,15.75,14.7,15.3,5960,0
2015-08-03,15.6,15.6,15.126,15.3,3239,0
2015-08-04,15,15.6,14.85,14.85,1787,0
2015-08-05,16.5,16.5,15.3,15.6,8967,0
2015-08-06,15.6,16.35,15.3,16.35,13225,0
2015-08-07,16.35,16.35,14.85,15.15,13593,0
2015-08-10,15.15,15.9,14.25,14.4,7840,0
2015-08-11,14.1,15.3,13.815,14.7,3495,0
2015-08-12,15.6,15.6,14.25,14.55,5267,0
2015-08-13,14.7,15.3,14.25,15.3,6420,0
2015-08-14,15.3,15.3,14.25,14.7,7680,0
2015-08-17,14.55,14.55,14.25,14.25,3493,0
2015-08-18,14.25,14.85,12.9,14.25,20993,0
2015-08-19,13.65,14.1,13.5,14.1,7307,0
2015-08-20,13.65,14.1,13.05,13.35,12213,0
2015-08-21,12.9,13.8,12.3,12.75,17980,0
2015-08-24,11.85,12.45,11.25,11.788,18577,0
2015-08-25,12.45,12.6,11.85,12,9960,0
2015-08-26,12.15,12.15,10.5,10.8,17067,0
2015-08-27,10.95,11.25,10.8,11.25,11547,0
2015-08-28,11.25,12.15,11.1,11.55,12913,0
2015-08-31,11.7,12.3,11.4,11.85,1413,0
2015-09-01,11.85,11.85,11.25,11.4,2947,0
2015-09-02,11.4,12.45,11.4,11.7,2167,0
2015-09-03,12,12.45,11.55,12.45,10020,0
2015-09-04,12.6,13.35,12.6,13.05,12127,0
2015-09-08,13.05,13.65,12.9,13.2,9913,0
2015-09-09,13.5,14.55,13.2,14.55,4733,0
2015-09-10,14.55,14.55,13.455,14.316,2963,0
2015-09-11,13.5,14.1,13.5,14.1,2967,0
2015-09-14,14.25,14.4,13.5,13.95,5573,0
2015-09-15,13.5,13.95,13.35,13.8,1660,0
2015-09-16,13.5,13.8,13.05,13.2,4933,0
2015-09-17,13.2,13.725,11.25,12.75,8914,0
2015-09-18,12.9,12.9,12.3,12.3,6120,0
2015-09-21,14.85,18.45,13.05,13.05,290993,0
2015-09-22,13.05,13.5,11.85,12.15,35933,0
2015-09-23,11.7,12.45,11.55,11.85,8127,0
2015-09-24,12.075,12.3,11.775,11.85,5663,0
2015-09-25,12.15,12.9,12,12,7273,0
2015-09-28,12.3,12.75,10.977,11.535,15127,0
2015-09-29,11.4,12,10.65,11.25,14087,0
2015-09-30,11.4,12,11.25,11.55,2153,0
2015-10-01,11.7,11.85,10.95,11.25,5173,0
2015-10-02,10.95,11.7,10.8,10.95,6233,0
2015-10-05,11.01,11.4,11.01,11.395,3689,0
2015-10-06,11.4,11.55,11.25,11.4,4507,0
2015-10-07,11.55,11.55,10.95,10.95,10740,0
2015-10-08,10.95,11.4,10.95,11.4,4980,0
2015-10-09,11.25,11.55,11.25,11.55,2980,0
2015-10-12,11.55,12.3,10.95,11.835,4639,0
2015-10-13,11.85,12.6,11.85,12.45,12407,0
2015-10-14,12.3,12.45,12,12,4807,0
2015-10-15,11.4,12.3,11.4,12.3,2493,0
2015-10-16,12.3,12.3,11.85,11.85,7900,0
2015-10-19,12,12,11.25,11.25,2693,0
2015-10-20,11.269,11.7,10.5,10.53,16271,0
2015-10-21,10.5,11.1,10.35,10.5,6453,0
2015-10-22,10.5,11.4,10.35,10.5,3780,0
2015-10-23,10.35,11.25,10.35,10.5,3693,0
2015-10-26,10.35,11.1,9.75,10.05,5473,0
2015-10-27,10.35,10.65,9.75,10.05,4787,0
2015-10-28,9.9,10.35,9.75,10.2,4560,0
2015-10-29,10.65,10.65,9.75,9.75,6833,0
2015-10-30,9.75,10.05,9.3,9.6,9527,0
2015-11-02,9.75,10.05,9.312,9.583,6696,0
2015-11-03,9.3,10.95,9.3,10.65,12313,0
2015-11-04,10.8,10.95,9.792,10.053,11724,0
2015-11-05,10.2,10.35,9.9,10.05,2740,0
2015-11-06,9.9,10.2,9.6,10.2,10253,0
2015-11-09,10.5,11.1,10.2,10.8,23830,0
2015-11-10,10.95,11.25,10.2,10.35,13353,0
2015-11-11,10.35,10.65,9.75,9.9,4320,0
2015-11-12,10.5,10.5,9.75,10.2,4553,0
2015-11-13,9.45,10.5,8.25,9.3,18373,0
2015-11-16,9.3,9.75,7.5,8.7,21520,0
2015-11-17,8.55,8.85,7.65,8.4,11187,0
2015-11-18,8.55,8.55,6.75,7.5,45067,0
2015-11-19,7.5,7.95,7.2,7.2,10240,0
2015-11-20,7.2,7.5,7.2,7.2,4087,0
2015-11-23,7.5,7.5,7.2,7.2,13660,0
2015-11-24,7.2,7.35,6.6,6.75,10840,0
2015-11-25,6.9,7.5,6.6,7.2,7780,0
2015-11-27,7.05,8.1,7.05,7.5,29013,0
2015-11-30,7.5,7.95,7.05,7.5,14200,0
2015-12-01,7.5,7.7985,7.35,7.5045,8823,0
2015-12-02,7.35,7.95,7.077,7.077,13425,0
2015-12-03,7.2,7.548,6.45,6.75,12760,0
2015-12-04,7.05,7.05,6.75,6.9,4567,0
2015-12-07,7.05,7.2,6.45,6.45,12020,0
2015-12-08,6.45,6.66,5.4,6,42339,0
2015-12-09,5.85,6,5.55,5.7,14087,0
2015-12-10,5.7,5.85,5.1,5.7,15713,0
2015-12-11,5.25,5.85,4.95,5.1,30587,0
2015-12-14,5.25,5.4,4.95,5.2515,22782,0
2015-12-15,5.1,5.25,4.95,5.25,14060,0
2015-12-16,5.25,6,4.95,5.7,20313,0
2015-12-17,6,6.75,5.25,5.85,48360,0
2015-12-18,5.85,6.3,5.25,5.25,50500,0
2015-12-21,5.25,5.85,5.25,5.85,27927,0
2015-12-22,6,6.2985,5.418,5.85,26673,0
2015-12-23,6.15,6.3,5.55,6,14913,0
2015-12-24,6,6.0135,5.28,5.565,19214,0
2015-12-28,5.565,5.565,5.145,5.175,25479,0
2015-12-29,5.175,5.25,5.1,5.1315,17017,0
2015-12-30,5.1,5.25,4.8,5.25,19884,0
2015-12-31,4.2,4.95,4.2,4.842,33355,0
2016-01-04,4.5,5.685,4.275,5.4,25942,0
2016-01-05,5.475,5.475,5.2515,5.325,3763,0
2016-01-06,5.4,5.4,4.68,5.1,2960,0
2016-01-07,4.8,5.1,4.35,4.35,10752,0
2016-01-08,4.5,4.95,4.356,4.8,9117,0
2016-01-11,4.35,4.8,4.35,4.365,21462,0
2016-01-12,4.365,4.5,3.6,3.975,29096,0
2016-01-13,4.125,4.167,3.7485,3.7965,10916,0
2016-01-14,3.885,4.05,3.2265,3.72,15403,0
2016-01-15,3.75,3.75,3.15,3.228,19147,0
2016-01-19,3,3.45,2.1,3,35173,0
2016-01-20,3,3.3,2.8485,3.249,9985,0
2016-01-21,3.36,4.4685,3.18,4.35,29524,0
2016-01-22,4.4805,4.95,4.35,4.575,33643,0
2016-01-25,4.8,5.175,4.575,4.8,27682,0
2016-01-26,4.8,4.863,4.185,4.353,9644,0
2016-01-27,4.485,4.485,3.45,3.8235,15197,0
2016-01-28,4.2,4.35,3.765,3.7665,9127,0
2016-01-29,3.75,4.35,3.75,4.05,8617,0
2016-02-01,4.02,4.275,3.9,4.275,13891,0
2016-02-02,4.05,4.2,3.75,3.837,12953,0
2016-02-03,3.9,4.1235,3.6,3.8625,13508,0
2016-02-04,3.75,3.825,3.6165,3.75,6408,0
2016-02-05,3.675,3.9,3.63,3.9,11627,0
2016-02-08,3.9,4.035,3.45,3.6,11098,0
2016-02-09,3.6,3.6,3.45,3.45,5945,0
2016-02-10,3.45,3.525,3.3,3.3,8826,0
2016-02-11,3.3,3.57,3.165,3.225,9654,0
2016-02-12,3.45,5.4,3.45,4.65,52525,0
2016-02-16,7.5,8.28,6.3,8.25,165579,0
2016-02-17,10.245,10.65,8.7,9.9,269638,0
2016-02-18,9.45,9.45,7.0515,7.3875,133707,0
2016-02-19,8.1,8.85,7.674,8.55,75891,0
2016-02-22,9.3,9.6,8.4,9,65393,0
2016-02-23,8.73,8.985,7.3515,7.371,49378,0
2016-02-24,7.32,7.32,6.0015,7.17,35554,0
2016-02-25,7.35,7.35,6.456,6.6,15778,0
2016-02-26,6.795,6.795,5.85,6.225,26097,0
2016-02-29,6.225,6.675,5.7,6.225,25337,0
2016-03-01,6.3,6.3,5.7,5.937,19149,0
2016-03-02,6.6015,7.3455,6.2325,6.9,71454,0
2016-03-03,6.9,7.3485,6.45,6.555,33328,0
2016-03-04,6.6,6.6,6.015,6.15,21306,0
2016-03-07,6,6.15,5.6985,5.7,52787,0
2016-03-08,5.7,5.9625,5.493,5.7,19724,0
2016-03-09,5.955,6.45,4.983,5.55,31673,0
2016-03-10,6,6,4.317,4.9095,90009,0
2016-03-11,4.95,5.5335,4.5165,4.8,24051,0
2016-03-14,4.8,5.25,4.662,5.25,26688,0
2016-03-15,5.175,5.175,4.8,4.818,23119,0
2016-03-16,5.175,5.175,4.8,5.1735,21685,0
2016-03-17,5.31,5.4,4.8465,4.8465,13487,0
2016-03-18,4.875,5.25,4.875,5.235,28484,0
2016-03-21,5.235,5.55,4.8015,4.95,34523,0
2016-03-22,4.9575,5.55,4.95,5.4,37533,0
2016-03-23,5.67,5.67,5.04,5.079,24459,0
2016-03-24,5.1,5.1,4.815,5.097,10345,0
2016-03-28,5.25,5.25,4.815,4.95,10916,0
2016-03-29,4.815,5.37,4.815,5.25,11034,0
2016-03-30,5.4,6.2985,5.4,6.15,62311,0
2016-03-31,5.484,5.622,4.875,5.16,56700,0
2016-04-01,5.28,5.5365,4.8345,4.8345,27933,0
2016-04-04,4.809,5.0205,3.825,4.2,46663,0
2016-04-05,4.5,4.5,4.2,4.275,12446,0
2016-04-06,4.35,4.65,4.275,4.275,13020,0
2016-04-07,4.5,4.5,4.2,4.2735,6327,0
2016-04-08,4.29,4.29,4.05,4.197,5827,0
2016-04-11,3.75,4.2,3.75,4.1985,6324,0
2016-04-12,3.906,4.2,3.765,3.825,17730,0
2016-04-13,3.825,4.275,3.75,4.23,40189,0
2016-04-14,4.95,4.95,4.203,4.4985,11521,0
2016-04-15,4.5,4.65,4.05,4.05,7460,0
2016-04-18,3.7545,4.455,3.75,4.0815,8701,0
2016-04-19,3.9,4.3485,3.825,4.335,2494,0
2016-04-20,4.35,4.4535,4.2,4.2075,5739,0
2016-04-21,4.2075,4.3485,4.125,4.149,3703,0
2016-04-22,4.2,4.2,3.825,3.975,9975,0
2016-04-25,4.65,4.7985,4.05,4.65,44810,0
2016-04-26,4.65,5.385,4.5,5.34,101697,0
2016-04-27,5.499,5.55,4.545,5.0625,69422,0
2016-04-28,5.325,6.027,4.8,5.85,79220,0
2016-04-29,5.85,6.15,5.2515,5.7,50864,0
2016-05-02,5.535,5.535,4.95,5.1,31723,0
2016-05-03,5.16,5.16,4.734,4.8,17782,0
2016-05-04,4.725,4.8,4.5,4.515,12218,0
2016-05-05,4.65,4.8,4.3545,4.7985,24792,0
2016-05-06,4.95,4.95,3.825,4.35,39204,0
2016-05-09,4.05,4.35,3.9,4.0875,10822,0
2016-05-10,4.1265,4.29,3.9,4.2,13595,0
2016-05-11,4.05,4.5,4.05,4.425,7494,0
2016-05-12,4.4985,4.5,4.2,4.35,6550,0
2016-05-13,4.5,4.5,3.9,3.96,13768,0
2016-05-16,4.236,4.35,3.75,4.35,21730,0
2016-05-17,4.35,4.35,3.78,4.1985,4520,0
2016-05-18,4.3485,4.3485,3.9,3.945,20704,0
2016-05-19,3.9,4.2,3.75,4.05,9969,0
2016-05-20,3.825,4.197,3.75,3.939,7408,0
2016-05-23,3.7515,4.05,3.7515,3.972,3790,0
2016-05-24,3.93,4.2,3.8265,4.2,3376,0
2016-05-25,4.2,4.2,3.9,4.2,10402,0
2016-05-26,4.05,4.17,3.975,4.1685,14896,0
2016-05-27,4.5,5.685,4.35,4.65,144628,0
2016-05-31,4.725,5.367,4.725,5.025,44591,0
2016-06-01,5.1,5.241,4.743,5.0835,20357,0
2016-06-02,5.25,5.55,5.118,5.5275,70066,0
2016-06-03,5.4975,5.55,4.965,5.1,30224,0
2016-06-06,5.25,5.4,4.95,5.1045,12459,0
2016-06-07,5.4,5.55,5.1,5.235,20677,0
2016-06-08,5.5335,5.5335,5.025,5.247,15171,0
2016-06-09,5.25,5.25,4.5,4.8,22032,0
2016-06-10,4.65,4.65,4.2045,4.62,18220,0
2016-06-13,4.2225,4.695,4.2075,4.4985,9789,0
2016-06-14,4.2,4.5,4.2,4.32,12614,0
2016-06-15,4.2,4.4985,4.2,4.425,10840,0
2016-06-16,4.5,4.6485,4.2,4.2375,16008,0
2016-06-17,4.5075,4.5135,4.275,4.35,7926,0
2016-06-20,4.5675,4.8,4.275,4.8,10973,0
2016-06-21,4.8,5.3325,4.5,4.929,40062,0
2016-06-22,4.299,4.8045,4.2765,4.5015,9095,0
2016-06-23,4.65,4.8,4.35,4.3575,8310,0
2016-06-24,4.29,4.5,4.125,4.125,16569,0
2016-06-27,4.248,4.47,4.1325,4.4235,8098,0
2016-06-28,4.4235,4.4235,4.14,4.335,3208,0
2016-06-29,4.35,4.422,4.1415,4.3185,6448,0
2016-06-30,4.41,4.41,4.2,4.2,7608,0
2016-07-01,4.41,4.425,4.2,4.275,3903,0
2016-07-05,4.3425,4.47,4.2,4.2,6539,0
2016-07-06,4.2,4.47,4.2,4.35,4982,0
2016-07-07,4.3875,4.8,4.2,4.2015,39297,0
2016-07-08,4.2375,4.95,4.206,4.245,15632,0
2016-07-11,4.35,4.5,4.203,4.35,13664,0
2016-07-12,4.5,4.5,4.35,4.35,6645,0
2016-07-13,4.305,4.35,4.23,4.3125,6380,0
2016-07-14,4.23,4.335,4.23,4.245,3976,0
2016-07-15,4.245,4.3185,4.2045,4.209,5012,0
2016-07-18,4.2045,4.269,4.2045,4.2045,4903,0
2016-07-19,4.2045,4.3875,4.2045,4.2045,9323,0
2016-07-20,4.35,4.35,4.2,4.275,9389,0
2016-07-21,4.35,4.482,4.2,4.2015,15470,0
2016-07-22,4.35,4.35,4.185,4.215,8463,0
2016-07-25,4.215,4.35,4.2,4.2,4831,0
2016-07-26,4.185,4.341,3.975,3.975,16055,0
2016-07-27,3.975,4.0875,3.7515,3.9,14450,0
2016-07-28,3.9,4.005,3.753,3.87,7224,0
2016-07-29,3.87,4.3305,3.7695,3.7695,12953,0
2016-08-01,3.78,4.05,3.78,3.9765,8404,0
2016-08-02,4.2,4.335,3.7695,3.7695,7460,0
2016-08-03,4.044,4.044,3.75,3.753,4872,0
2016-08-04,3.9,4.2,3.75,3.975,31926,0
2016-08-05,3.9,4.05,3.9,4.02,4587,0
2016-08-08,4.035,4.035,3.849,3.975,4804,0
2016-08-09,4.005,4.2,3.7575,3.9,5616,0
2016-08-10,3.957,4.05,3.7575,3.7575,10602,0
2016-08-11,3.7575,3.975,3.7575,3.795,4840,0
2016-08-12,3.8265,3.975,3.75,3.75,11206,0
2016-08-15,4.2,4.2,3.75,3.75,7877,0
2016-08-16,3.765,3.93,3.6765,3.705,6819,0
2016-08-17,3.675,3.885,3.6,3.6375,9006,0
2016-08-18,3.6375,3.9,3.612,3.75,9905,0
2016-08-19,3.6015,3.9,3.6015,3.8115,4135,0
2016-08-22,3.813,3.975,3.6,3.75,14545,0
2016-08-23,3.885,3.885,3.6,3.612,13730,0
2016-08-24,3.765,3.765,3.555,3.6795,6538,0
2016-08-25,3.9,3.9,3.45,3.5955,31546,0
2016-08-26,3.6402,3.6402,2.81,3.01,120431,0
2016-08-29,3.04,3.4,2.89,3.4,99875,0
2016-08-30,3.4,3.86,3.3145,3.45,71603,0
2016-08-31,2.45,2.53,2.42,2.48,767248,0
2016-09-01,2.5,2.53,2.35,2.41,292602,0
2016-09-02,2.45,2.45,2.3499,2.42,77885,0
2016-09-06,2.4,2.41,2.31,2.37,47830,0
2016-09-07,2.35,2.4123,2.24,2.24,46126,0
2016-09-08,2.24,2.26,2.1445,2.19,68940,0
2016-09-09,2.16,2.17,2.03,2.03,58854,0
2016-09-12,2.02,2.09,2.01,2.0463,56355,0
2016-09-13,2.03,2.19,2.03,2.15,41218,0
2016-09-14,2.15,2.38,2.14,2.27,77021,0
2016-09-15,2.25,2.3299,2.15,2.17,37729,0
2016-09-16,2.19,2.2199,2.05,2.06,37150,0
2016-09-19,2.05,2.14,2.02,2.02,22057,0
2016-09-20,2.05,2.18,2,2.144,46833,0
2016-09-21,2.17,2.21,2.1001,2.19,43220,0
2016-09-22,2.199,2.2895,2.15,2.16,41665,0
2016-09-23,2.16,2.19,2.11,2.17,12272,0
2016-09-26,2.19,2.19,2.05,2.07,19411,0
2016-09-27,2.04,2.07,2,2.03,29253,0
2016-09-28,2.07,2.18,2.07,2.15,9907,0
2016-09-29,2.1,2.17,2.04,2.0701,19512,0
2016-09-30,2.0362,2.14,2.0362,2.1,8415,0
2016-10-03,2.08,2.13,2.01,2.083,14124,0
2016-10-04,2.0611,2.12,1.78,2,91010,0
2016-10-05,1.99,2.1,1.99,2.06,4848,0
2016-10-06,2.07,2.11,1.941,2.03,8585,0
2016-10-07,2.01,2.05,1.99,2,23713,0
2016-10-10,1.9803,2,1.96,1.99,2389,0
2016-10-11,1.95,1.95,1.83,1.9499,23319,0
2016-10-12,1.97,1.97,1.9,1.91,9785,0
2016-10-13,1.89,1.894,1.79,1.82,56747,0
2016-10-14,1.8199,1.87,1.8001,1.8377,8679,0
2016-10-17,1.81,1.81,1.7,1.73,14366,0
2016-10-18,1.76,1.8076,1.7527,1.8,21780,0
2016-10-19,1.8,1.84,1.75,1.7955,12875,0
2016-10-20,1.78,1.8,1.72,1.72,3848,0
2016-10-21,1.72,1.8,1.57,1.8,24800,0
2016-10-24,1.7,1.73,1.59,1.67,7034,0
2016-10-25,1.69,1.6999,1.551,1.65,75124,0
2016-10-26,1.68,1.8537,1.58,1.64,67152,0
2016-10-27,1.54,1.61,1.54,1.57,21820,0
2016-10-28,1.55,1.63,1.5007,1.52,13978,0
2016-10-31,1.55,2.3499,1.5252,1.84,528143,0
2016-11-01,1.9,2.38,1.8801,1.92,1339471,0
2016-11-02,1.89,2.09,1.72,1.83,154920,0
2016-11-03,1.85,1.87,1.75,1.78,31659,0
2016-11-04,1.8,1.8,1.6098,1.63,32294,0
2016-11-07,1.65,1.6501,1.6,1.61,51300,0
2016-11-08,1.59,1.6474,1.56,1.58,76210,0
2016-11-09,1.55,1.7,1.535,1.63,90290,0
2016-11-10,1.62,1.78,1.62,1.77,66701,0
2016-11-11,1.8301,1.9372,1.65,1.76,111382,0
2016-11-14,1.78,2,1.65,1.69,191316,0
2016-11-15,1.65,1.7583,1.623,1.72,61430,0
2016-11-16,1.75,1.84,1.73,1.77,56959,0
2016-11-17,1.79,1.92,1.65,1.75,74225,0
2016-11-18,1.75,1.81,1.69,1.78,130749,0
2016-11-21,1.77,1.89,1.71,1.86,225633,0
2016-11-22,1.86,2.078,1.84,1.84,99913,0
2016-11-23,1.8,1.99,1.75,1.79,63566,0
2016-11-25,1.84,2.04,1.781,1.96,147458,0
2016-11-28,1.91,2.0566,1.9001,1.94,76927,0
2016-11-29,1.94,2.6,1.88,2.15,1438042,0
2016-11-30,2.09,2.4,1.92,2.04,491820,0
2016-12-01,1.98,2.11,1.905,1.96,215456,0
2016-12-02,1.92,2.15,1.85,2.08,442878,0
2016-12-05,2.1,2.1196,1.8,1.88,342682,0
2016-12-06,1.85,1.94,1.73,1.79,105909,0
2016-12-07,1.7899,1.94,1.65,1.87,209437,0
2016-12-08,1.89,1.89,1.7564,1.8,100603,0
2016-12-09,1.82,1.82,1.7334,1.79,44950,0
2016-12-12,1.79,1.79,1.6,1.61,114491,0
2016-12-13,1.7,1.705,1.38,1.46,197621,0
2016-12-14,1.44,1.45,1.4,1.4,48517,0
2016-12-15,1.4001,1.4001,1.3,1.32,87086,0
2016-12-16,1.34,1.35,1.3,1.35,57029,0
2016-12-19,1.37,1.47,1.37,1.44,83988,0
2016-12-20,1.44,1.62,1.44,1.49,130493,0
2016-12-21,1.49,1.49,1.4,1.43,36033,0
2016-12-22,1.45,1.45,1.3,1.4,121696,0
2016-12-23,1.44,1.54,1.311,1.38,178802,0
2016-12-27,1.4,1.43,1.3417,1.37,35888,0
2016-12-28,1.4,1.4199,1.32,1.36,50591,0
2016-12-29,1.324,1.39,1.3,1.31,33257,0
2016-12-30,1.31,1.42,1.3,1.41,71859,0
2017-01-03,1.4,1.46,1.3568,1.42,14131,0
2017-01-04,1.45,1.45,1.32,1.41,35846,0
2017-01-05,1.4,1.438,1.35,1.39,35332,0
2017-01-06,1.44,1.67,1.32,1.647,653915,0
2017-01-09,1.54,1.5799,1.41,1.45,184175,0
2017-01-10,1.45,1.65,1.3437,1.63,197407,0
2017-01-11,1.66,1.69,1.401,1.52,92986,0
2017-01-12,1.46,1.55,1.42,1.51,38890,0
2017-01-13,1.54,1.54,1.43,1.49,47037,0
2017-01-17,1.5,1.53,1.42,1.45,51235,0
2017-01-18,1.48,1.5,1.42,1.47,41223,0
2017-01-19,1.431,1.5,1.4,1.4524,73939,0
2017-01-20,1.45,1.63,1.37,1.3801,426532,0
2017-01-23,1.38,1.44,1.33,1.35,25259,0
2017-01-24,1.4078,1.41,1.33,1.4034,94588,0
2017-01-25,1.42,1.45,1.34,1.41,171636,0
2017-01-26,1.42,1.45,1.38,1.42,20247,0
2017-01-27,1.42,1.4269,1.3652,1.38,19286,0
2017-01-30,1.38,1.41,1.35,1.39,33994,0
2017-01-31,1.39,1.39,1.36,1.37,23250,0
2017-02-01,1.36,1.51,1.36,1.41,200770,0
2017-02-02,1.42,1.46,1.35,1.39,63211,0
2017-02-03,1.38,1.38,1.32,1.35,4709,0
2017-02-06,1.34,1.49,1.34,1.45,69943,0
2017-02-07,1.43,1.48,1.39,1.43,12350,0
2017-02-08,1.45,1.85,1.4005,1.8081,548546,0
2017-02-09,1.85,1.85,1.56,1.61,614798,0
2017-02-10,1.68,1.68,1.47,1.52,126210,0
2017-02-13,1.55,1.58,1.48,1.53,47101,0
2017-02-14,1.47,1.6773,1.42,1.61,169322,0
2017-02-15,1.59,1.6231,1.48,1.59,48132,0
2017-02-16,1.56,1.565,1.42,1.52,51978,0
2017-02-17,1.55,1.56,1.425,1.52,21985,0
2017-02-21,1.55,1.55,1.45,1.5,21436,0
2017-02-22,1.46,1.53,1.45,1.47,20652,0
2017-02-23,1.51,1.52,1.47,1.48,13435,0
2017-02-24,1.5038,1.5038,1.46,1.49,14951,0
2017-02-27,1.49,1.5685,1.47,1.52,22961,0
2017-02-28,1.5101,1.52,1.44,1.44,30448,0
2017-03-01,1.51,1.51,1.43,1.44,16552,0
2017-03-02,1.4515,1.4803,1.42,1.4787,22804,0
2017-03-03,1.45,1.6,1.44,1.5101,54562,0
2017-03-06,1.57,1.58,1.43,1.48,46905,0
2017-03-07,1.45,1.5,1.4301,1.489,21909,0
2017-03-08,1.4685,1.51,1.44,1.5,42216,0
2017-03-09,1.52,1.5799,1.46,1.54,36705,0
2017-03-10,1.488,1.56,1.488,1.5,10263,0
2017-03-13,1.53,1.62,1.51,1.62,105095,0
2017-03-14,1.58,1.62,1.56,1.58,54900,0
2017-03-15,1.57,1.65,1.45,1.5,63410,0
2017-03-16,1.47,1.64,1.46,1.5401,62442,0
2017-03-17,1.5,1.61,1.46,1.46,61279,0
2017-03-20,1.45,1.57,1.4,1.45,43696,0
2017-03-21,1.4,1.4001,1.18,1.29,409562,0
2017-03-22,1.2,1.26,1.2,1.2,97118,0
2017-03-23,1.2,1.2,0.98,1.0893,510134,0
2017-03-24,1.1,1.1972,1.07,1.12,126570,0
2017-03-27,1.14,1.18,1.07,1.17,92871,0
2017-03-28,1.15,1.18,1.05,1.09,196680,0
2017-03-29,0.793,0.916,0.77,0.79,1813027,0
2017-03-30,0.795,0.805,0.7801,0.785,331559,0
2017-03-31,0.7803,0.8,0.76,0.7602,340435,0
2017-04-03,0.7697,0.78,0.74,0.76,298267,0
2017-04-04,0.7899,0.79,0.7402,0.7599,246402,0
2017-04-05,0.77,0.7883,0.7301,0.75,133065,0
2017-04-06,0.7499,0.7499,0.7001,0.72,110565,0
2017-04-07,0.725,0.73,0.68,0.71,88805,0
2017-04-10,0.7075,0.715,0.68,0.69,99206,0
2017-04-11,0.68,0.72,0.66,0.7019,237582,0
2017-04-12,0.7,0.81,0.671,0.7,2580994,0
2017-04-13,0.67,0.7,0.6,0.6322,894418,0
2017-04-17,0.62,0.638,0.6,0.612,184437,0
2017-04-18,0.602,0.6799,0.592,0.6399,369946,0
2017-04-19,0.64,0.68,0.622,0.655,181617,0
2017-04-20,0.711,0.73,0.6533,0.6551,625764,0
2017-04-21,0.7,0.7,0.61,0.63,221648,0
2017-04-24,0.67,0.67,0.595,0.6223,198974,0
2017-04-25,0.6223,0.629,0.57,0.6,240769,0
2017-04-26,0.57,0.6799,0.57,0.6598,239396,0
2017-04-27,0.63,0.66,0.6131,0.6299,138505,0
2017-04-28,0.605,0.64,0.5931,0.5931,87594,0
2017-05-01,0.6,0.63,0.595,0.6252,53925,0
2017-05-02,0.63,0.65,0.595,0.61,185929,0
2017-05-03,0.6,0.615,0.5701,0.615,139399,0
2017-05-04,0.605,0.625,0.5901,0.62,151282,0
2017-05-05,0.6,0.62,0.58,0.61,68848,0
2017-05-08,0.6,0.6,0.577,0.5854,91589,0
2017-05-09,0.63,0.63,0.521,0.56,317294,0
2017-05-10,0.59,0.59,0.555,0.57,87869,0
2017-05-11,0.56,0.58,0.56,0.5602,49065,0
2017-05-12,0.562,0.565,0.56,0.565,42341,0
2017-05-15,0.56,0.58,0.56,0.58,48797,0
2017-05-16,0.564,0.585,0.55,0.56,48041,0
2017-05-17,0.56,0.56,0.51,0.5172,170454,0
2017-05-18,0.51,0.53,0.51,0.524,98366,0
2017-05-19,0.55,0.55,0.51,0.53,33947,0
2017-05-22,0.53,0.55,0.51,0.5201,82038,0
2017-05-23,0.525,0.525,0.398,0.46,372161,0
2017-05-24,0.46,0.51,0.43,0.47,44979,0
2017-05-25,0.47,0.47,0.4227,0.4652,35871,0
2017-05-26,0.4609,0.5491,0.44,0.4464,412279,0
2017-05-30,0.48,0.4899,0.413,0.48,290043,0
2017-05-31,0.48,0.48,0.44,0.4521,64040,0
2017-06-01,0.46,0.5,0.45,0.47,62790,0
2017-06-02,0.4601,0.5183,0.45,0.48,51797,0
2017-06-05,0.5,0.5399,0.4798,0.52,302133,0
2017-06-06,0.54,0.5488,0.42,0.54,158261,0
2017-06-07,0.54,0.54,0.52,0.5201,88456,0
2017-06-08,0.513,0.5399,0.47,0.52,146844,0
2017-06-09,0.51,0.55,0.485,0.5393,292065,0
2017-06-12,0.55,0.55,0.5101,0.5215,92783,0
2017-06-13,0.52,0.5498,0.505,0.505,72551,0
2017-06-14,0.515,0.54,0.5,0.5001,24880,0
2017-06-15,0.5,0.539,0.47,0.501,81605,0
2017-06-16,0.501,0.5198,0.501,0.501,119641,0
2017-06-19,0.515,0.53,0.5012,0.5015,55337,0
2017-06-20,0.5,0.525,0.5,0.5128,59489,0
2017-06-21,0.52,0.5216,0.5,0.503,126092,0
2017-06-22,0.502,0.5238,0.4802,0.5072,100776,0
2017-06-23,0.51,0.54,0.495,0.53,214989,0
2017-06-26,0.58,0.5884,0.53,0.574,535870,0
2017-06-27,0.56,0.56,0.52,0.5201,174339,0
2017-06-28,0.55,0.5545,0.501,0.5182,149486,0
2017-06-29,0.52,0.5597,0.52,0.55,323816,0
2017-06-30,0.59,0.64,0.4602,0.5001,985556,0
2017-07-03,0.5,0.508,0.47,0.48,242340,0
2017-07-05,0.45,0.4885,0.4261,0.4403,407870,0
2017-07-06,0.43,0.46,0.405,0.4229,372863,0
2017-07-07,0.47,0.5299,0.42,0.43,1618561,0
2017-07-10,0.46,0.522,0.4362,0.456,3221473,0
2017-07-11,0.5,0.5,0.43,0.4579,1396909,0
2017-07-12,0.459,0.4593,0.4002,0.44,750471,0
2017-07-13,0.44,0.44,0.41,0.415,685600,0
2017-07-14,0.4151,0.4249,0.4,0.409312,376571,0
2017-07-17,0.44,0.44,0.41,0.42,228678,0
2017-07-18,0.4266,0.43,0.414,0.4289,238045,0
2017-07-19,0.43,0.435,0.41,0.43,296048,0
2017-07-20,0.4201,0.43,0.41,0.41,199342,0
2017-07-21,0.41,0.4243,0.3405,0.4,433928,0
2017-07-24,0.39,0.409,0.372,0.3895,246048,0
2017-07-25,0.3818,0.3969,0.362,0.38,352157,0
2017-07-26,0.37,0.3992,0.37,0.38,380245,0
2017-07-27,0.38,0.39,0.335,0.352,484124,0
2017-07-28,0.379,0.379,0.32,0.3325,414398,0
2017-07-31,0.354,0.3549,0.3224,0.34,227352,0
2017-08-01,0.35,0.3599,0.33,0.3401,218687,0
2017-08-02,0.35,0.359,0.325,0.35,245057,0
2017-08-03,0.349,0.3899,0.331,0.35,180485,0
2017-08-04,0.3501,0.36,0.34,0.351617,111251,0
2017-08-07,0.3516,0.386,0.343162,0.3798,99906,0
2017-08-08,0.38,0.39,0.3602,0.3797,172017,0
2017-08-09,0.37,0.38,0.3521,0.3693,103782,0
2017-08-10,0.361947,0.3795,0.352,0.3564,131126,0
2017-08-11,0.353,0.37,0.3521,0.367,44218,0
2017-08-14,0.38,0.3801,0.361,0.365,66663,0
2017-08-15,0.365,0.38,0.322,0.3502,69551,0
2017-08-16,0.35,0.3675,0.34,0.3488,123511,0
2017-08-17,0.37,0.419,0.355166,0.4,507228,0
2017-08-18,0.42,0.4499,0.4,0.43,1239436,0
2017-08-21,0.44,0.44,0.4,0.41,446568,0
2017-08-22,0.403,0.4099,0.38,0.4,179261,0
2017-08-23,0.382,0.42,0.3711,0.42,337312,0
2017-08-24,0.42,0.45,0.41,0.449477,740840,0
2017-08-25,0.45,0.49,0.42,0.43,1199343,0
2017-08-28,0.422,0.46,0.415,0.4492,300614,0
2017-08-29,0.43,0.47,0.43,0.4462,243201,0
2017-08-30,0.45,0.45,0.427,0.43451,144044,0
2017-08-31,0.444,0.447944,0.425,0.429,165841,0
2017-09-01,0.45,0.468,0.43,0.455,643675,0
2017-09-05,0.45,0.48,0.43,0.448931,607187,0
2017-09-06,0.47,0.47,0.44,0.459,260185,0
2017-09-07,0.4587,0.49,0.45011,0.485,880917,0
2017-09-08,0.49,0.49,0.46,0.475,314957,0
2017-09-11,0.487,0.6,0.4655,0.5969,4640980,0
2017-09-12,0.63,0.8298,0.59,0.78,13403963,0
2017-09-13,0.7458,0.7698,0.67,0.694,4091754,0
2017-09-14,0.76,0.93,0.54,0.6111,17285375,0
2017-09-15,0.65,0.6598,0.5328,0.5669,3495338,0
2017-09-18,0.55,0.55,0.4816,0.52,2248379,0
2017-09-19,0.56,0.6472,0.5468,0.5614,4788397,0
2017-09-20,0.559,0.58,0.5111,0.55,1467418,0
2017-09-21,0.53,0.55,0.5102,0.518,1223142,0
2017-09-22,0.5377,0.5377,0.45,0.4884,1214085,0
2017-09-25,0.44,0.49,0.427,0.45,1222268,0
2017-09-26,0.4405,0.45,0.411,0.43,745594,0
2017-09-27,0.435,0.44,0.4133,0.4249,575642,0
2017-09-28,0.43,0.5596,0.43,0.5218,5284072,0
2017-09-29,0.521,0.6191,0.51,0.5352,3748140,0
2017-10-02,0.5507,0.57,0.53,0.54,882427,0
2017-10-03,0.53,0.569,0.4803,0.51,952210,0
2017-10-04,0.5097,0.5398,0.47,0.5298,768963,0
2017-10-05,0.5797,0.64,0.525,0.5684,5094154,0
2017-10-06,0.524,0.56,0.505,0.5299,1710819,0
2017-10-09,0.52,0.53,0.47,0.49,834729,0
2017-10-10,0.4955,0.5119,0.48001,0.4979,669241,0
2017-10-11,0.52,0.525,0.48,0.499,710694,0
2017-10-12,0.49,0.4989,0.4802,0.4847,417917,0
2017-10-13,0.4851,0.55,0.4851,0.495,1988447,0
2017-10-16,0.51,0.525,0.4903,0.5,488083,0
2017-10-17,0.4925,0.51,0.492,0.4929,259658,0
2017-10-18,0.5,0.5,0.4799,0.49,425923,0
2017-10-19,0.499,0.52,0.48,0.4979,1101105,0
2017-10-20,0.5,0.5,0.48,0.48,382005,0
2017-10-23,0.54,0.636,0.5,0.62,9484314,0
2017-10-24,0.65,1.5,0.649,1.22,68974634,0
2017-10-25,1.5,1.59,0.775,0.8478,27963337,0
2017-10-26,0.4502,0.548,0.4251,0.45,27009539,0
2017-10-27,0.47,0.485,0.4323,0.4486,3962551,0
2017-10-30,0.45,0.45,0.3802,0.4245,3947489,0
2017-10-31,0.41,0.47,0.3923,0.4198,4771314,0
2017-11-01,0.415,0.451,0.41,0.4165,1931379,0
2017-11-02,0.428,0.428,0.395,0.4049,1878184,0
2017-11-03,0.4,0.4099,0.38,0.38,2184977,0
2017-11-06,0.399,0.3999,0.37,0.38,1780580,0
2017-11-07,0.368,0.3817,0.352,0.363,2358727,0
2017-11-08,0.3767,0.43,0.36,0.3926,5320088,0
2017-11-09,0.389,0.4,0.37,0.38,1369344,0
2017-11-10,0.406,0.419,0.37,0.3705,1978094,0
