Date,Open,High,Low,Close,Volume,OpenInt
2013-11-04,64,64,64,64,36407,0
2013-11-06,58.25,58.25,58.25,58.25,202922,0
2013-11-07,58.55,58.55,58.55,58.55,49396,0
2013-11-08,59.9,59.9,59.9,59.9,41020,0
2013-11-11,60.8,60.8,60.8,60.8,34116,0
2013-11-12,62.8,62.8,62.8,62.8,50209,0
2013-11-13,63.5,63.5,63.5,63.5,49810,0
2013-11-14,65.8,65.8,65.8,65.8,97521,0
2013-11-15,63.8,63.8,63.8,63.8,26922,0
2013-11-18,60.4,60.4,60.4,60.4,31519,0
2013-11-19,58.5,58.5,58.5,58.5,35669,0
2013-11-20,57.65,57.65,57.65,57.65,43348,0
2013-11-21,57.7,57.7,57.7,57.7,40001,0
2013-11-22,59.05,59.05,59.05,59.05,15971,0
2013-11-25,58.7,58.7,58.7,58.7,29202,0
2013-11-26,60.8,60.8,60.8,60.8,31681,0
2013-11-27,60.05,60.05,60.05,60.05,31366,0
2013-11-29,60.9,60.9,60.9,60.9,21965,0
2013-12-02,60.65,60.65,60.65,60.65,34392,0
2013-12-03,62.05,62.05,62.05,62.05,34779,0
2013-12-04,64.3,64.3,64.3,64.3,41558,0
2013-12-05,64.1,64.1,64.1,64.1,28676,0
2013-12-06,63.9,63.9,63.9,63.9,32733,0
2013-12-09,60,60,60,60,82634,0
2013-12-10,60.25,60.25,60.25,60.25,49462,0
2013-12-11,62.4,62.4,62.4,62.4,59862,0
2013-12-12,60.7,60.7,60.7,60.7,38620,0
2013-12-13,61.25,61.25,61.25,61.25,27872,0
2013-12-16,62.5,62.5,62.5,62.5,49806,0
2013-12-17,61.8,61.8,61.8,61.8,33559,0
2013-12-18,61.6,61.6,61.6,61.6,30720,0
2013-12-19,60.25,60.25,60.25,60.25,14546,0
2013-12-20,61.6,61.6,61.6,61.6,48832,0
2013-12-23,62.1,62.1,62.1,62.1,27633,0
2013-12-24,62.7,62.7,62.7,62.7,10292,0
2013-12-26,63.75,63.75,63.75,63.75,27080,0
2013-12-27,63.35,63.35,63.35,63.35,13473,0
2013-12-30,63.85,63.85,63.85,63.85,33775,0
2013-12-31,64.75,64.75,64.75,64.75,74727,0
2014-01-02,66.05,66.05,66.05,66.05,215929,0
2014-01-03,67,67,67,67,81447,0
2014-01-06,67.95,67.95,67.95,67.95,27682,0
2014-01-07,69.15,69.15,69.15,69.15,56177,0
2014-01-08,68.35,68.35,68.35,68.35,33783,0
2014-01-09,69.85,69.85,69.85,69.85,30717,0
2014-01-10,70,70,70,70,24217,0
2014-01-13,74.2,74.2,74.2,74.2,49524,0
2014-01-14,75.1,75.1,75.1,75.1,47375,0
2014-01-15,75.2,75.2,75.2,75.2,34655,0
2014-01-16,74.65,74.65,74.65,74.65,24637,0
2014-01-17,74.6,74.6,74.6,74.6,28476,0
2014-01-21,74.9,74.9,74.9,74.9,12800,0
2014-01-22,74.65,74.65,74.65,74.65,11827,0
2014-01-23,72.25,72.25,72.25,72.25,16549,0
2014-01-24,70.1,70.1,70.1,70.1,17886,0
2014-01-27,68.6,68.6,68.6,68.6,19590,0
2014-01-28,68,68,68,68,16615,0
2014-01-29,66.3,66.3,66.3,66.3,17191,0
2014-01-30,70,70,70,70,22296,0
2014-01-31,69.55,69.55,69.55,69.55,28250,0
2014-02-03,65,65,65,65,36835,0
2014-02-04,67.3,67.3,67.3,67.3,31079,0
2014-02-05,67.25,67.25,67.25,67.25,11097,0
2014-02-06,67.2,67.2,67.2,67.2,15392,0
2014-02-07,67.15,67.15,67.15,67.15,20852,0
2014-02-10,68.4,68.4,68.4,68.4,16086,0
2014-02-11,69.5,69.5,69.5,69.5,18357,0
2014-02-12,68.9,68.9,68.9,68.9,10386,0
2014-02-13,69.1,69.1,69.1,69.1,8756,0
2014-02-14,70,70,70,70,178937,0
2014-02-18,71,71,71,71,57302,0
2014-02-19,69.95,69.95,69.95,69.95,14073,0
2014-02-20,70.25,70.25,70.25,70.25,9774,0
2014-02-21,69,69,69,69,20246,0
2014-02-24,70.55,70.55,70.55,70.55,15044,0
2014-02-25,71.45,71.45,71.45,71.45,17432,0
2014-02-26,72.75,72.75,72.75,72.75,12550,0
2014-02-27,74,74,74,74,24286,0
2014-02-28,73.2,73.2,73.2,73.2,15248,0
2014-03-03,70.7,70.7,70.7,70.7,25900,0
2014-03-04,73.3,73.3,73.3,73.3,39497,0
2014-03-05,74.3,74.3,74.3,74.3,14030,0
2014-03-06,74.25,74.25,74.25,74.25,19130,0
2014-03-07,75.3,75.3,75.3,75.3,46489,0
2014-03-10,74.75,74.75,74.75,74.75,12166,0
2014-03-11,75.25,75.25,75.25,75.25,25988,0
2014-03-12,75.1,75.1,75.1,75.1,45385,0
2014-03-13,82.25,82.25,82.25,82.25,90642,0
2014-03-14,81.95,81.95,81.95,81.95,45873,0
2014-03-17,84,84,84,84,33870,0
2014-03-18,80.5,80.5,80.5,80.5,38897,0
2014-03-19,79.2,79.2,79.2,79.2,33118,0
2014-03-20,79.75,79.75,79.75,79.75,21781,0
2014-03-21,79.05,79.05,79.05,79.05,16593,0
2014-03-24,78.3,78.3,78.3,78.3,16823,0
2014-03-25,78.65,78.65,78.65,78.65,17751,0
2014-03-26,78,78,78,78,31747,0
2014-03-27,78.6,78.6,78.6,78.6,11899,0
2014-03-28,77.35,77.35,77.35,77.35,10923,0
2014-03-31,79.15,79.15,79.15,79.15,14820,0
2014-04-01,77.05,77.05,77.05,77.05,25397,0
2014-04-02,78.45,78.45,78.45,78.45,10622,0
2014-04-03,76.9,76.9,76.9,76.9,10631,0
2014-04-04,76.15,76.15,76.15,76.15,13211,0
2014-04-07,74.95,74.95,74.95,74.95,12846,0
2014-04-08,75.05,75.05,75.05,75.05,9593,0
2014-04-09,77.5,77.5,77.5,77.5,5144,0
2014-04-10,73.95,73.95,73.95,73.95,12607,0
2014-04-11,73.5,73.5,73.5,73.5,13389,0
2014-04-14,73.7,73.7,73.7,73.7,21868,0
2014-04-15,75.35,75.35,75.35,75.35,10623,0
2014-04-16,74.75,74.75,74.75,74.75,6716,0
2014-04-17,74.7,74.7,74.7,74.7,4683,0
2014-04-21,75.75,75.75,75.75,75.75,7590,0
2014-04-22,76.4,76.4,76.4,76.4,8544,0
2014-04-23,76.15,76.15,76.15,76.15,5867,0
2014-04-24,77.45,77.45,77.45,77.45,15557,0
2014-04-25,78.5,78.5,78.5,78.5,20823,0
2014-04-28,78.65,78.65,78.65,78.65,30159,0
2014-04-29,76.2,76.2,76.2,76.2,25986,0
2014-04-30,75.55,75.55,75.55,75.55,14543,0
2014-05-01,73.95,73.95,73.95,73.95,17655,0
2014-05-02,72.75,72.75,72.75,72.75,10529,0
2014-05-05,72.15,72.15,72.15,72.15,10086,0
2014-05-06,70.9,70.9,70.9,70.9,10620,0
2014-05-07,70.9,70.9,70.9,70.9,14224,0
2014-05-08,67.4,67.4,67.4,67.4,15587,0
2014-05-09,71.5,71.5,71.5,71.5,11197,0
2014-05-12,68.5,68.5,68.5,68.5,28055,0
2014-05-13,63.25,63.25,63.25,63.25,33070,0
2014-05-14,61.35,61.35,61.35,61.35,28287,0
2014-05-15,59.15,59.15,59.15,59.15,23197,0
2014-05-16,59.5,59.5,59.5,59.5,10375,0
2014-05-19,60.8,60.8,60.8,60.8,14415,0
2014-05-20,60.1,60.1,60.1,60.1,22651,0
2014-05-21,59.9,59.9,59.9,59.9,10713,0
2014-05-22,60.35,60.35,60.35,60.35,9115,0
2014-05-23,61.55,61.55,61.55,61.55,6512,0
2014-05-27,63,63,63,63,26211,0
2014-05-28,64.15,64.15,64.15,64.15,30938,0
2014-05-29,63.4,63.4,63.4,63.4,6789,0
2014-05-30,62.65,62.65,62.65,62.65,13247,0
2014-06-02,61.45,61.45,61.45,61.45,7103,0
2014-06-03,59.05,59.05,59.05,59.05,10970,0
2014-06-04,60,60,60,60,7065,0
2014-06-05,64.15,64.15,64.15,64.15,14029,0
2014-06-06,63.6,63.6,63.6,63.6,7280,0
2014-06-09,63.95,63.95,63.95,63.95,5920,0
2014-06-10,64.1,64.1,64.1,64.1,6960,0
2014-06-11,63.85,63.85,63.85,63.85,15036,0
2014-06-12,60.35,60.35,60.35,60.35,10739,0
2014-06-13,60.45,60.45,60.45,60.45,4486,0
2014-06-16,60,60,60,60,8429,0
2014-06-17,60.45,60.45,60.45,60.45,11868,0
2014-06-18,60.15,60.15,60.15,60.15,9884,0
2014-06-19,62.15,62.15,62.15,62.15,7776,0
2014-06-20,63.1,63.1,63.1,63.1,19938,0
2014-06-23,62.2,62.2,62.2,62.2,12023,0
2014-06-24,60.6,60.6,60.6,60.6,10719,0
2014-06-25,60.2,60.2,60.2,60.2,15982,0
2014-06-26,61.35,61.35,61.35,61.35,4584,0
2014-06-27,60.9,60.9,60.9,60.9,44432,0
2014-06-30,61.25,61.25,61.25,61.25,9606,0
2014-07-01,62.3,62.3,62.3,62.3,42632,0
2014-07-02,62.45,62.45,62.45,62.45,11394,0
2014-07-03,63.05,63.05,63.05,63.05,3905,0
2014-07-07,61.05,61.05,61.05,61.05,8542,0
2014-07-08,59.75,59.75,59.75,59.75,23475,0
2014-07-09,59.8,59.8,59.8,59.8,15051,0
2014-07-10,57.8,57.8,57.8,57.8,13166,0
2014-07-11,56.35,56.35,56.35,56.35,12471,0
2014-07-14,56.65,56.65,56.65,56.65,17394,0
2014-07-15,56.05,56.05,56.05,56.05,16043,0
2014-07-16,55.3,55.3,55.3,55.3,12467,0
2014-07-17,53.1,53.1,53.1,53.1,11574,0
2014-07-18,53.65,53.65,53.65,53.65,7407,0
2014-07-21,54.35,54.35,54.35,54.35,7447,0
2014-07-22,55.7,55.7,55.7,55.7,24347,0
2014-07-23,56.35,56.35,56.35,56.35,20634,0
2014-07-24,56.6,56.6,56.6,56.6,13544,0
2014-07-25,56.35,56.35,56.35,56.35,6389,0
2014-07-28,54.2,54.2,54.2,54.2,10617,0
2014-07-29,54.15,54.15,54.15,54.15,6802,0
2014-07-30,54.15,54.15,54.15,54.15,9996,0
2014-07-31,53.95,53.95,53.95,53.95,14751,0
2014-08-01,54.3,54.3,54.3,54.3,18216,0
2014-08-04,54.7,54.7,54.7,54.7,20062,0
2014-08-05,54,54,54,54,10433,0
2014-08-06,54.1,54.1,54.1,54.1,20092,0
2014-08-07,46.55,46.55,46.55,46.55,422932,0
2014-08-08,47,47,47,47,68775,0
2014-08-11,46.35,46.35,46.35,46.35,18131,0
2014-08-12,45.5,45.5,45.5,45.5,27296,0
2014-08-13,45.9,45.9,45.9,45.9,28423,0
2014-08-14,47.1,47.1,47.1,47.1,19376,0
2014-08-15,45.15,45.15,45.15,45.15,30547,0
2014-08-18,45.15,45.15,45.15,45.15,25177,0
2014-08-19,45.1,45.1,45.1,45.1,15100,0
2014-08-20,44.6,44.6,44.6,44.6,10767,0
2014-08-21,43.95,43.95,43.95,43.95,8836,0
2014-08-25,42.9,42.9,42.9,42.9,22304,0
2014-08-26,42.75,42.75,42.75,42.75,43082,0
2014-08-27,42.1,42.1,42.1,42.1,21839,0
2014-08-28,41.1,41.1,41.1,41.1,13906,0
2014-08-29,40.9,40.9,40.9,40.9,10496,0
2014-09-02,41.1,41.1,41.1,41.1,17038,0
2014-09-03,37.5,37.5,37.5,37.5,48381,0
2014-09-04,37.35,37.35,37.35,37.35,21750,0
2014-09-05,37.45,37.45,37.45,37.45,12971,0
2014-09-08,36.8,36.8,36.8,36.8,18972,0
2014-09-09,36.65,36.65,36.65,36.65,9869,0
2014-09-10,36.5,36.5,36.5,36.5,11919,0
2014-09-11,37.1,37.1,37.1,37.1,23427,0
2014-09-12,37.55,37.55,37.55,37.55,27910,0
2014-09-15,35.9,35.9,35.9,35.9,16114,0
2014-09-16,36,36,36,36,21542,0
2014-09-17,36.2,36.2,36.2,36.2,20925,0
2014-09-18,37,37,37,37,23164,0
2014-09-19,35.6,35.6,35.6,35.6,109263,0
2014-09-22,35.7,35.7,35.7,35.7,65881,0
2014-09-23,34.65,34.65,34.65,34.65,26537,0
2014-09-24,34.25,34.25,34.25,34.25,21950,0
2014-09-25,33.4,33.4,33.4,33.4,15434,0
2014-09-26,34.1,34.1,34.1,34.1,13776,0
2014-09-29,32.2,32.2,32.2,32.2,20944,0
2014-09-30,31,31,31,31,18377,0
2014-10-01,28.55,28.55,28.55,28.55,20143,0
2014-10-02,29.45,29.45,29.45,29.45,12543,0
2014-10-03,29.05,29.05,29.05,29.05,12785,0
2014-10-06,29.85,29.85,29.85,29.85,13917,0
2014-10-07,27.05,27.05,27.05,27.05,20200,0
2014-10-08,27.2,27.2,27.2,27.2,23516,0
2014-10-09,26.35,26.35,26.35,26.35,15429,0
2014-10-10,25.6,25.6,25.6,25.6,29705,0
2014-10-13,25.65,25.65,25.65,25.65,13644,0
2014-10-14,24.35,24.35,24.35,24.35,24997,0
2014-10-15,24.3,24.3,24.3,24.3,32595,0
2014-10-16,25.35,25.35,25.35,25.35,15159,0
2014-10-17,24.55,24.55,24.55,24.55,11309,0
2014-10-20,23.45,23.45,23.45,23.45,26685,0
2014-10-21,23.65,23.65,23.65,23.65,16383,0
2014-10-22,23.4,23.4,23.4,23.4,8682,0
2014-10-23,22.75,22.75,22.75,22.75,13012,0
2014-10-24,22.85,22.85,22.85,22.85,21421,0
2014-10-27,21.4,21.4,21.4,21.4,17121,0
2014-10-28,20.8,20.8,20.8,20.8,25497,0
2014-10-29,19.1,19.1,19.1,19.1,102733,0
2014-10-30,19.15,19.15,19.15,19.15,43992,0
2014-10-31,19.2,19.2,19.2,19.2,52467,0
2014-11-03,14.8,14.8,14.8,14.8,90965,0
2014-11-04,15.15,15.15,15.15,15.15,214931,0
2014-11-05,16.5,16.5,16.5,16.5,88541,0
2014-11-06,15,15,15,15,78539,0
2014-11-07,15.6,15.6,15.6,15.6,28499,0
2014-11-10,13.7,13.7,13.7,13.7,66763,0
2014-11-11,12.95,12.95,12.95,12.95,47680,0
2014-11-12,12.3,12.3,12.3,12.3,30152,0
2014-11-13,11.65,11.65,11.65,11.65,39277,0
2014-11-14,12,12,12,12,21148,0
2014-11-17,11.45,11.45,11.45,11.45,31941,0
2014-11-18,11.05,11.05,11.05,11.05,66547,0
2014-11-19,10.7,10.7,10.7,10.7,47193,0
2014-11-20,13.1,13.1,13.1,13.1,280920,0
2014-11-21,11.45,11.45,11.45,11.45,111837,0
2014-11-24,10.2,10.2,10.2,10.2,76314,0
2014-11-25,9.05,9.05,9.05,9.05,101492,0
2014-11-26,8.8,8.8,8.8,8.8,63505,0
2014-11-28,8.6,8.6,8.6,8.6,20428,0
2014-12-01,7.9,7.9,7.9,7.9,37198,0
2014-12-02,7.65,7.65,7.65,7.65,29197,0
2014-12-03,7.6,7.6,7.6,7.6,31295,0
2014-12-04,7.55,7.55,7.55,7.55,28830,0
2014-12-05,7.7,7.7,7.7,7.7,92555,0
2014-12-08,7.7,7.7,7.7,7.7,60926,0
2014-12-09,8.15,8.15,8.15,8.15,61012,0
2014-12-10,7.5,7.5,7.5,7.5,45906,0
2014-12-11,7.35,7.35,7.35,7.35,37468,0
2014-12-12,6.85,6.85,6.85,6.85,77832,0
2014-12-15,5.25,5.25,5.25,5.25,82649,0
2014-12-16,5.7,5.7,5.7,5.7,364166,0
2014-12-17,7.2,7.2,7.2,7.2,307736,0
2014-12-18,7.3,7.3,7.3,7.3,184087,0
2014-12-19,8.7,8.7,8.7,8.7,296688,0
2014-12-22,8,8,8,8,119230,0
2014-12-23,7.45,7.45,7.45,7.45,92121,0
2014-12-24,7.3,7.3,7.3,7.3,29151,0
2014-12-26,7.1,7.1,7.1,7.1,40699,0
2014-12-29,8.25,8.25,8.25,8.25,205324,0
2014-12-30,7.85,7.85,7.85,7.85,86649,0
2014-12-31,7.65,7.65,7.65,7.65,85952,0
2015-01-02,7.35,7.35,7.35,7.35,74334,0
2015-01-05,7.3,7.3,7.3,7.3,36635,0
2015-01-06,7.35,7.35,7.35,7.35,58012,0
2015-01-07,7.75,7.75,7.75,7.75,124659,0
2015-01-08,8.3,8.3,8.3,8.3,165982,0
2015-01-09,8.1,8.1,8.1,8.1,62382,0
2015-01-12,9,9,9,9,84122,0
2015-01-13,8.95,8.95,8.95,8.95,2507846,0
2015-01-14,8.4,8.4,8.4,8.4,266710,0
2015-01-15,8.05,8.05,8.05,8.05,131540,0
2015-01-16,8.05,8.05,8.05,8.05,43404,0
2015-01-20,7.55,7.55,7.55,7.55,92608,0
2015-01-21,6.9,6.9,6.9,6.9,97548,0
2015-01-22,7.35,7.35,7.35,7.35,69576,0
2015-01-23,6.9,6.9,6.9,6.9,35502,0
2015-01-26,8,8,8,8,144401,0
2015-01-27,7.8,7.8,7.8,7.8,47468,0
2015-01-28,8.25,8.25,8.25,8.25,130801,0
2015-01-29,9.25,9.25,9.25,9.25,129881,0
2015-01-30,9.4,9.4,9.4,9.4,199043,0
2015-02-02,8.9,8.9,8.9,8.9,229298,0
2015-02-03,8.1,8.1,8.1,8.1,146248,0
2015-02-04,7.75,7.75,7.75,7.75,88419,0
2015-02-05,8.1,8.1,8.1,8.1,50423,0
2015-02-06,8.1,8.1,8.1,8.1,49745,0
2015-02-09,8.5,8.5,8.5,8.5,37725,0
2015-02-10,8,8,8,8,51660,0
2015-02-11,8,8,8,8,21555,0
2015-02-12,8.2,8.2,8.2,8.2,19045,0
2015-02-13,8.4,8.4,8.4,8.4,21612,0
2015-02-17,8.75,8.75,8.75,8.75,43862,0
2015-02-18,8.55,8.55,8.55,8.55,22869,0
2015-02-19,8.8,8.8,8.8,8.8,31566,0
2015-02-20,8.6,8.6,8.6,8.6,33744,0
2015-02-23,8.2,8.2,8.2,8.2,16777,0
2015-02-24,8.45,8.45,8.45,8.45,10892,0
2015-02-25,8.9,8.9,8.9,8.9,36963,0
2015-02-26,9.25,9.25,9.25,9.25,58751,0
2015-02-27,9,9,9,9,58247,0
2015-03-02,8.9,8.9,8.9,8.9,30266,0
2015-03-03,9.15,9.15,9.15,9.15,46877,0
2015-03-04,9.9,9.9,9.9,9.9,417917,0
2015-03-05,9.25,9.25,9.25,9.25,105866,0
2015-03-06,9.25,9.25,9.25,9.25,45567,0
2015-03-09,9.45,9.45,9.45,9.45,38682,0
2015-03-10,8.95,8.95,8.95,8.95,22900,0
2015-03-11,8.85,8.85,8.85,8.85,37645,0
2015-03-12,8.7,8.7,8.7,8.7,25569,0
2015-03-13,8.5,8.5,8.5,8.5,25892,0
2015-03-16,7.9,7.9,7.9,7.9,45151,0
2015-03-17,7.7,7.7,7.7,7.7,21156,0
2015-03-18,9.05,9.05,9.05,9.05,42496,0
2015-03-19,8.75,8.75,8.75,8.75,19448,0
2015-03-20,8.95,8.95,8.95,8.95,34601,0
2015-03-23,9.8,9.8,9.8,9.8,73721,0
2015-03-24,9.6,9.6,9.6,9.6,24780,0
2015-03-25,8.85,8.85,8.85,8.85,26250,0
2015-03-26,9.95,9.95,9.95,9.95,57389,0
2015-03-27,9.9,9.9,9.9,9.9,29927,0
2015-03-30,9.55,9.55,9.55,9.55,24642,0
2015-03-31,10.05,10.05,10.05,10.05,46804,0
2015-04-01,9.4,9.4,9.4,9.4,16498,0
2015-04-02,9.2,9.2,9.2,9.2,25122,0
2015-04-06,9.35,9.35,9.35,9.35,19772,0
2015-04-07,9.15,9.15,9.15,9.15,28598,0
2015-04-08,9.3,9.3,9.3,9.3,22047,0
2015-04-09,9.25,9.25,9.25,9.25,16447,0
2015-04-10,9.15,9.15,9.15,9.15,37720,0
2015-04-13,9.4,9.4,9.4,9.4,27852,0
2015-04-14,9.35,9.35,9.35,9.35,28943,0
2015-04-15,9.65,9.65,9.65,9.65,67904,0
2015-04-16,10.05,10.05,10.05,10.05,33728,0
2015-04-17,9.75,9.75,9.75,9.75,29439,0
2015-04-20,9.75,9.75,9.75,9.75,16904,0
2015-04-21,9.7,9.7,9.7,9.7,19798,0
2015-04-22,9.8,9.8,9.8,9.8,22539,0
2015-04-23,9.8,9.8,9.8,9.8,39515,0
2015-04-24,10.25,10.25,10.25,10.25,45319,0
2015-04-27,10.9,10.9,10.9,10.9,127664,0
2015-04-28,10.9,10.9,10.9,10.9,32319,0
2015-04-29,10.2,10.2,10.2,10.2,57048,0
2015-04-30,10.3,10.3,10.3,10.3,31212,0
2015-05-01,9.95,9.95,9.95,9.95,41407,0
2015-05-04,10,10,10,10,14705,0
2015-05-05,9.95,9.95,9.95,9.95,31457,0
2015-05-06,10.05,10.05,10.05,10.05,18974,0
2015-05-07,9.75,9.75,9.75,9.75,18809,0
2015-05-08,9.65,9.65,9.65,9.65,14244,0
2015-05-11,8.55,8.55,8.55,8.55,88749,0
2015-05-12,8.65,8.65,8.65,8.65,23402,0
2015-05-13,8.4,8.4,8.4,8.4,20049,0
2015-05-14,8.5,8.5,8.5,8.5,18545,0
2015-05-15,8.45,8.45,8.45,8.45,7926,0
2015-05-18,8.75,8.75,8.75,8.75,10021,0
2015-05-19,8.95,8.95,8.95,8.95,35478,0
2015-05-20,8.6,8.6,8.6,8.6,20000,0
2015-05-21,8.45,8.45,8.45,8.45,46880,0
2015-05-22,8.7,8.7,8.7,8.7,16180,0
2015-05-26,8.75,8.75,8.75,8.75,23807,0
2015-05-27,8.8,8.8,8.8,8.8,20705,0
2015-05-28,8.9,8.9,8.9,8.9,31231,0
2015-05-29,8.55,8.55,8.55,8.55,30196,0
2015-06-01,8.7,8.7,8.7,8.7,15424,0
2015-06-02,8.75,8.75,8.75,8.75,17387,0
2015-06-03,9.25,9.25,9.25,9.25,41031,0
2015-06-04,8.9,8.9,8.9,8.9,14745,0
2015-06-05,8.55,8.55,8.55,8.55,10285,0
2015-06-08,8.35,8.35,8.35,8.35,14008,0
2015-06-09,8.5,8.5,8.5,8.5,14235,0
2015-06-10,8.8,8.8,8.8,8.8,9799,0
2015-06-12,9,9,9,9,10171,0
2015-06-15,8.9,8.9,8.9,8.9,18293,0
2015-06-16,8.65,8.65,8.65,8.65,9690,0
2015-06-17,8.75,8.75,8.75,8.75,12620,0
2015-06-18,8.9,8.9,8.9,8.9,11097,0
2015-06-19,8.3,8.3,8.3,8.3,69200,0
2015-06-22,9.2,9.2,9.2,9.2,41594,0
2015-06-23,8.55,8.55,8.55,8.55,1422003,0
2015-06-24,8.3,8.3,8.3,8.3,147480,0
2015-06-25,8.2,8.2,8.2,8.2,55313,0
2015-06-26,7.65,7.65,7.65,7.65,433142,0
2015-06-29,7.35,7.35,7.35,7.35,89863,0
2015-06-30,6.8,6.8,6.8,6.8,109469,0
2015-07-01,6.5,6.5,6.5,6.5,44911,0
2015-07-02,5.85,5.85,5.85,5.85,94079,0
2015-07-06,5.55,5.55,5.55,5.55,71667,0
2015-07-07,5.6,5.6,5.6,5.6,50871,0
2015-07-08,5.4,5.4,5.4,5.4,36180,0
2015-07-09,5.55,5.55,5.55,5.55,40193,0
2015-07-10,5.3,5.3,5.3,5.3,43318,0
2015-07-13,5.55,5.55,5.55,5.55,25506,0
2015-07-14,5.6,5.6,5.6,5.6,59308,0
2015-07-15,5.6,5.6,5.6,5.6,47918,0
2015-07-16,5.45,5.45,5.45,5.45,16638,0
2015-07-17,5.35,5.35,5.35,5.35,15356,0
2015-07-20,5.25,5.25,5.25,5.25,36786,0
2015-07-21,5.2,5.2,5.2,5.2,14860,0
2015-07-22,5.4,5.4,5.4,5.4,13194,0
2015-07-23,5.15,5.15,5.15,5.15,16137,0
2015-07-24,5.2,5.2,5.2,5.2,14489,0
2015-07-27,4.855,4.855,4.855,4.855,61999,0
2015-07-28,5.1,5.1,5.1,5.1,25277,0
2015-07-29,5.35,5.35,5.35,5.35,16017,0
2015-07-30,5.35,5.35,5.35,5.35,5650,0
2015-07-31,5.55,5.55,5.55,5.55,11258,0
2015-08-03,5.35,5.35,5.35,5.35,8618,0
2015-08-04,5.2,5.2,5.2,5.2,12167,0
2015-08-05,4.9756,4.9756,4.9756,4.9756,6699,0
2015-08-06,4.7,4.7,4.7,4.7,42075,0
2015-08-07,4.6,4.6,4.6,4.6,21437,0
2015-08-10,4.95,4.95,4.95,4.95,7818,0
2015-08-11,4.8,4.8,4.8,4.8,7562,0
2015-08-12,4.7009,4.7009,4.7009,4.7009,7389,0
2015-08-13,4.8,4.8,4.8,4.8,3096,0
2015-08-14,5.3,5.3,5.3,5.3,11534,0
2015-08-17,4.5744,4.5744,4.5744,4.5744,67099,0
2015-08-18,4.7,4.7,4.7,4.7,16644,0
2015-08-19,4.95,4.95,4.95,4.95,16352,0
2015-08-20,4.775,4.775,4.775,4.775,7365,0
2015-08-21,4.4006,4.4006,4.4006,4.4006,17555,0
2015-08-24,3.8,3.8,3.8,3.8,23882,0
2015-08-25,3.85,3.85,3.85,3.85,9817,0
2015-08-26,3.75,3.75,3.75,3.75,14836,0
2015-08-27,3.7494,3.7494,3.7494,3.7494,14095,0
2015-08-28,3.7025,3.7025,3.7025,3.7025,20249,0
2015-08-31,3.925,3.925,3.925,3.925,9923,0
2015-09-01,3.95,3.95,3.95,3.95,7664,0
2015-09-02,3.8056,3.8056,3.8056,3.8056,11517,0
2015-09-03,4.1994,4.1994,4.1994,4.1994,21499,0
2015-09-04,4.2256,4.2256,4.2256,4.2256,15066,0
2015-09-08,4.55,4.55,4.55,4.55,16127,0
2015-09-09,4.4,4.4,4.4,4.4,23683,0
2015-09-10,4.45,4.45,4.45,4.45,17820,0
2015-09-11,4.45,4.45,4.45,4.45,17180,0
2015-09-14,4.25,4.25,4.25,4.25,2360,0
2015-09-15,4.3,4.3,4.3,4.3,8555,0
2015-09-16,4.35,4.35,4.35,4.35,30513,0
2015-09-17,4.02,4.02,4.02,4.02,35421,0
2015-09-18,4.3,4.3,4.3,4.3,37998,0
2015-09-21,3.905,3.905,3.905,3.905,14501,0
2015-09-22,3.98,3.98,3.98,3.98,23397,0
2015-09-23,2.6,2.6,2.6,2.6,133573,0
2015-09-24,3.25,3.25,3.25,3.25,72957,0
2015-09-25,2.8294,2.8294,2.8294,2.8294,20690,0
2015-09-28,2.58,2.58,2.58,2.58,36503,0
2015-09-29,2.42,2.42,2.42,2.42,19698,0
2015-09-30,2.6,2.6,2.6,2.6,11021,0
2015-10-01,2.1506,2.1506,2.1506,2.1506,21330,0
2015-10-02,2.105,2.105,2.105,2.105,188891,0
2015-10-05,2.1616,2.1616,2.1616,2.1616,86352,0
2015-10-06,2.3,2.3,2.3,2.3,28974,0
2015-10-07,2.6,2.6,2.6,2.6,43170,0
2015-10-08,2.85,2.85,2.85,2.85,17642,0
2015-10-09,2.895,2.895,2.895,2.895,11221,0
2015-10-12,2.7,2.7,2.7,2.7,16901,0
2015-10-13,2.7,2.7,2.7,2.7,18389,0
2015-10-14,2.875,2.875,2.875,2.875,27751,0
2015-10-15,2.8609,2.8609,2.8609,2.8609,14032,0
2015-10-16,3.115,3.115,3.115,3.115,17817,0
2015-10-19,3.1484,3.1484,3.1484,3.1484,6891,0
2015-10-20,2.75,2.75,2.75,2.75,5378,0
2015-10-21,2.5734,2.5734,2.5734,2.5734,7057,0
2015-10-22,2.725,2.725,2.725,2.725,4143,0
2015-10-23,2.7,2.7,2.7,2.7,3970,0
2015-10-26,2.85,2.85,2.85,2.85,7401,0
2015-10-27,2.3156,2.3156,2.3156,2.3156,24769,0
2015-10-28,2.35,2.35,2.35,2.35,11131,0
2015-10-29,2.5531,2.5531,2.5531,2.5531,4900,0
2015-10-30,2.4009,2.4009,2.4009,2.4009,6685,0
2015-11-02,2.3,2.3,2.3,2.3,6587,0
2015-11-03,2.25,2.25,2.25,2.25,7526,0
2015-11-04,2.35,2.35,2.35,2.35,10237,0
2015-11-05,2.25,2.25,2.25,2.25,8321,0
2015-11-06,2.25,2.25,2.25,2.25,3924,0
2015-11-09,2.2,2.2,2.2,2.2,16116,0
2015-11-10,2.3,2.3,2.3,2.3,6029,0
2015-11-11,2.25,2.25,2.25,2.25,4502,0
2015-11-12,2.175,2.175,2.175,2.175,4508,0
2015-11-13,2.1556,2.1556,2.1556,2.1556,11451,0
2015-11-16,2.15,2.15,2.15,2.15,10102,0
2015-11-17,2.2,2.2,2.2,2.2,3132,0
2015-11-18,2.075,2.075,2.075,2.075,11483,0
2015-11-19,2.15,2.15,2.15,2.15,6893,0
2015-11-20,2.2,2.2,2.2,2.2,1130,0
2015-11-23,2,2,2,2,49075,0
2015-11-24,2.0125,2.0125,2.0125,2.0125,13245,0
2015-11-25,2.0081,2.0081,2.0081,2.0081,12823,0
2015-11-27,2.25,2.25,2.25,2.25,2924,0
2015-11-30,2.025,2.025,2.025,2.025,25089,0
2015-12-01,2.05,2.05,2.05,2.05,33476,0
2015-12-02,2.1,2.1,2.1,2.1,7250,0
2015-12-03,2,2,2,2,10052,0
2015-12-04,2.025,2.025,2.025,2.025,11971,0
2015-12-07,1.97,1.97,1.97,1.97,16766,0
2015-12-08,1.9494,1.9494,1.9494,1.9494,19615,0
2015-12-09,1.8475,1.8475,1.8475,1.8475,20567,0
2015-12-10,1.8531,1.8531,1.8531,1.8531,13530,0
2015-12-11,1.805,1.805,1.805,1.805,26553,0
2015-12-14,1.6381,1.6381,1.6381,1.6381,30739,0
2015-12-15,1.5006,1.5006,1.5006,1.5006,26571,0
2015-12-16,2.0725,2.0725,2.0725,2.0725,35062,0
2015-12-17,1.7156,1.7156,1.7156,1.7156,29212,0
2015-12-18,1.8,1.8,1.8,1.8,75263,0
2015-12-21,1.45,1.45,1.45,1.45,107778,0
2015-12-22,1.6725,1.6725,1.6725,1.6725,49178,0
2015-12-23,1.9,1.9,1.9,1.9,44525,0
2015-12-24,1.9,1.9,1.9,1.9,20021,0
2015-12-28,1.7781,1.7781,1.7781,1.7781,25444,0
2015-12-29,1.95,1.95,1.95,1.95,23840,0
2015-12-30,2.2,2.2,2.2,2.2,36456,0
2015-12-31,2.25,2.25,2.25,2.25,22039,0
2016-01-04,2.2,2.2,2.2,2.2,16225,0
2016-01-05,2.1009,2.1009,2.1009,2.1009,11335,0
2016-01-06,2,2,2,2,21669,0
2016-01-07,2,2,2,2,21267,0
2016-01-08,2.05,2.05,2.05,2.05,9985,0
2016-01-11,2,2,2,2,5734,0
2016-01-12,1.8509,1.8509,1.8509,1.8509,77703,0
2016-01-13,1.9994,1.9994,1.9994,1.9994,8043,0
2016-01-14,2.2516,2.2516,2.2516,2.2516,13940,0
2016-01-15,2.1681,2.1681,2.1681,2.1681,10306,0
2016-01-19,2.0016,2.0016,2.0016,2.0016,5938,0
2016-01-20,2.0506,2.0506,2.0506,2.0506,2972,0
2016-01-21,2.05,2.05,2.05,2.05,4227,0
2016-01-22,2.2,2.2,2.2,2.2,6718,0
2016-01-25,2.2575,2.2575,2.2575,2.2575,2575,0
2016-01-26,2.2506,2.2506,2.2506,2.2506,12045,0
2016-01-27,2.3,2.3,2.3,2.3,7792,0
2016-01-28,2.2609,2.2609,2.2609,2.2609,1053,0
2016-01-29,2.3959,2.3959,2.3959,2.3959,770,0
2016-02-01,2.25,2.25,2.25,2.25,1648,0
2016-02-02,2.1994,2.1994,2.1994,2.1994,3231,0
2016-02-03,2.1256,2.1256,2.1256,2.1256,365,0
2016-02-04,2.15,2.15,2.15,2.15,417,0
2016-02-05,2.1134,2.1134,2.1134,2.1134,4965,0
2016-02-08,2.2794,2.2794,2.2794,2.2794,4290,0
2016-02-09,2.1,2.1,2.1,2.1,6318,0
2016-02-10,2.25,2.25,2.25,2.25,13031,0
2016-02-11,2.05,2.05,2.05,2.05,6603,0
2016-02-12,2.1194,2.1194,2.1194,2.1194,108,0
2016-02-16,2.25,2.25,2.25,2.25,8270,0
2016-02-17,2.18,2.18,2.18,2.18,9840,0
2016-02-18,2.2506,2.2506,2.2506,2.2506,503,0
2016-02-19,2.2006,2.2006,2.2006,2.2006,320,0
2016-02-22,3.0556,3.0556,3.0556,3.0556,133798,0
2016-02-23,3.0006,3.0006,3.0006,3.0006,20515,0
2016-02-24,2.85,2.85,2.85,2.85,11742,0
2016-02-25,2.95,2.95,2.95,2.95,19318,0
2016-02-26,3,3,3,3,6899,0
2016-02-29,3,3,3,3,4326,0
2016-03-01,3,3,3,3,3852,0
2016-03-02,3.0494,3.0494,3.0494,3.0494,1818,0
2016-03-03,2.9,2.9,2.9,2.9,1722,0
2016-03-04,2.9459,2.9459,2.9459,2.9459,4596,0
2016-03-07,2.9716,2.9716,2.9716,2.9716,3780,0
2016-03-08,2.8506,2.8506,2.8506,2.8506,1729,0
2016-03-09,2.95,2.95,2.95,2.95,10591,0
2016-03-10,2.6006,2.6006,2.6006,2.6006,24903,0
2016-03-11,2.7309,2.7309,2.7309,2.7309,4620,0
2016-03-14,2.8166,2.8166,2.8166,2.8166,1274,0
2016-03-15,2.85,2.85,2.85,2.85,2308,0
2016-03-16,2.845,2.845,2.845,2.845,3206,0
2016-03-17,2.85,2.85,2.85,2.85,2535,0
2016-03-18,2.9256,2.9256,2.9256,2.9256,8411,0
2016-03-21,2.75,2.75,2.75,2.75,2096,0
2016-03-22,2.85,2.85,2.85,2.85,410,0
2016-03-23,2.7,2.7,2.7,2.7,527,0
2016-03-24,2.8,2.8,2.8,2.8,2314,0
2016-03-28,2.8,2.8,2.8,2.8,2645,0
2016-03-29,2.49,2.49,2.49,2.49,5996,0
2016-03-31,2.7,2.7,2.7,2.7,676,0
2016-04-01,2.65,2.65,2.65,2.65,657,0
2016-04-04,2.175,2.175,2.175,2.175,19478,0
2016-04-05,2.3006,2.3006,2.3006,2.3006,4985,0
2016-04-06,2.35,2.35,2.35,2.35,285,0
2016-04-07,2.2,2.2,2.2,2.2,5203,0
2016-04-08,2.15,2.15,2.15,2.15,7260,0
2016-04-11,2.06,2.06,2.06,2.06,4494,0
2016-04-12,2.075,2.075,2.075,2.075,4854,0
2016-04-13,2.075,2.075,2.075,2.075,5425,0
2016-04-14,2.05,2.05,2.05,2.05,5613,0
2016-04-15,1.955,1.955,1.955,1.955,4766,0
2016-04-18,1.9006,1.9006,1.9006,1.9006,2374,0
2016-04-19,1.95,1.95,1.95,1.95,1003,0
2016-04-20,1.9,1.9,1.9,1.9,1477,0
2016-04-21,1.95,1.95,1.95,1.95,291,0
2016-04-22,1.9075,1.9075,1.9075,1.9075,468,0
2016-04-25,1.95,1.95,1.95,1.95,1587,0
2016-04-26,1.8584,1.8584,1.8584,1.8584,80,0
2016-04-27,1.7009,1.7009,1.7009,1.7009,2618,0
2016-04-28,1.7994,1.7994,1.7994,1.7994,2875,0
2016-04-29,1.8356,1.8356,1.8356,1.8356,279,0
2016-05-02,1.755,1.755,1.755,1.755,10705,0
2016-05-03,1.7931,1.7931,1.7931,1.7931,1317,0
2016-05-05,1.85,1.85,1.85,1.85,783,0
2016-05-09,1.8,1.8,1.8,1.8,2692,0
2016-05-10,1.825,1.825,1.825,1.825,280,0
2016-05-11,1.75,1.75,1.75,1.75,3172,0
2016-05-12,1.7,1.7,1.7,1.7,4943,0
2016-05-13,1.7,1.7,1.7,1.7,1922,0
2016-05-16,1.5,1.5,1.5,1.5,23913,0
2016-05-17,1.455,1.455,1.455,1.455,21819,0
2016-05-18,1.45,1.45,1.45,1.45,36325,0
2016-05-19,1.35,1.35,1.35,1.35,5150,0
2016-05-20,1.4084,1.4084,1.4084,1.4084,9648,0
2016-05-23,1.4,1.4,1.4,1.4,4665,0
2016-05-24,1.4,1.4,1.4,1.4,2325,0
2016-05-25,1.3506,1.3506,1.3506,1.3506,3014,0
2016-05-26,1.35,1.35,1.35,1.35,1886,0
2016-05-27,1.395,1.395,1.395,1.395,1202,0
2016-05-31,1.35,1.35,1.35,1.35,1203,0
2016-06-01,1.4,1.4,1.4,1.4,1419,0
2016-06-02,1.35,1.35,1.35,1.35,8549,0
2016-06-03,1.2006,1.2006,1.2006,1.2006,343,0
2016-06-06,1.3006,1.3006,1.3006,1.3006,6282,0
2016-06-07,1.25,1.25,1.25,1.25,19531,0
2016-06-08,1.2494,1.2494,1.2494,1.2494,160579,0
2016-06-09,1.25,1.25,1.25,1.25,118230,0
2016-06-10,1.15,1.15,1.15,1.15,90717,0
2016-06-13,1.0566,1.0566,1.0566,1.0566,3930,0
2016-06-14,1.0756,1.0756,1.0756,1.0756,2492,0
2016-06-15,1.1,1.1,1.1,1.1,10630,0
2016-06-16,1.1606,1.1606,1.1606,1.1606,22268,0
2016-06-17,1.2,1.2,1.2,1.2,22533,0
2016-06-20,1.2,1.2,1.2,1.2,6828,0
2016-06-21,1.76,1.76,1.76,1.76,865969,0
2016-06-22,1.67,1.67,1.67,1.67,167117,0
2016-06-23,1.4494,1.4494,1.4494,1.4494,30423,0
2016-06-24,1.2,1.2,1.2,1.2,29509,0
2016-06-27,1.1,1.1,1.1,1.1,28491,0
2016-06-28,1.2991,1.2991,1.2991,1.2991,76230,0
2016-06-29,1.3,1.3,1.3,1.3,24775,0
2016-06-30,1.2606,1.2606,1.2606,1.2606,15590,0
2016-07-01,1.25,1.25,1.25,1.25,10020,0
2016-07-05,1.1644,1.1644,1.1644,1.1644,12814,0
2016-07-06,1.1516,1.1516,1.1516,1.1516,8589,0
2016-07-07,1.205,1.205,1.205,1.205,18544,0
2016-07-08,1.1516,1.1516,1.1516,1.1516,7127,0
2016-07-11,1.3,1.3,1.3,1.3,15834,0
2016-07-12,1.35,1.35,1.35,1.35,37109,0
2016-07-13,1.4625,1.4625,1.4625,1.4625,4850,0
2016-07-14,1.5,1.5,1.5,1.5,22231,0
2016-07-15,1.395,1.395,1.395,1.395,4726,0
2016-07-18,1.3009,1.3009,1.3009,1.3009,19997,0
2016-07-19,1.2584,1.2584,1.2584,1.2584,7620,0
2016-07-20,1.3,1.3,1.3,1.3,1763,0
2016-07-21,1.1641,1.1641,1.1641,1.1641,13504,0
2016-07-22,1.2484,1.2484,1.2484,1.2484,162324,0
2016-07-25,1.1781,1.1781,1.1781,1.1781,23942,0
2016-07-26,1.1775,1.1775,1.1775,1.1775,23760,0
2016-07-27,1.25,1.25,1.25,1.25,42377,0
2016-07-28,1.2006,1.2006,1.2006,1.2006,53880,0
2016-07-29,1.2059,1.2059,1.2059,1.2059,8575,0
2016-08-01,1.2844,1.2844,1.2844,1.2844,2963,0
2016-08-02,1.215,1.215,1.215,1.215,5981,0
2016-08-03,1.2309,1.2309,1.2309,1.2309,1616,0
2016-08-04,1.175,1.175,1.175,1.175,8366,0
2016-08-05,1.13,1.13,1.13,1.13,20049,0
2016-08-08,1.15,1.15,1.15,1.15,5994,0
2016-08-09,1.2,1.2,1.2,1.2,20381,0
2016-08-10,1.245,1.245,1.245,1.245,2248,0
2016-08-11,1.1525,1.1525,1.1525,1.1525,479,0
2016-08-12,1.15,1.15,1.15,1.15,3511,0
2016-08-15,1.15,1.15,1.15,1.15,21648,0
2016-08-16,1.2281,1.2281,1.2281,1.2281,227032,0
2016-08-17,1.2,1.2,1.2,1.2,33982,0
2016-08-18,1.17,1.17,1.17,1.17,7574,0
2016-08-19,1.2125,1.2125,1.2125,1.2125,14457,0
2016-08-22,1.2225,1.2225,1.2225,1.2225,15838,0
2016-08-23,1.2069,1.2069,1.2069,1.2069,557062,0
2016-08-24,1.1531,1.1531,1.1531,1.1531,70722,0
2016-08-25,1.125,1.125,1.125,1.125,14479,0
2016-08-26,1.105,1.105,1.105,1.105,10344,0
2016-08-29,1.125,1.125,1.125,1.125,7179,0
2016-08-30,1.1075,1.1075,1.1075,1.1075,10380,0
2016-08-31,1.1994,1.1994,1.1994,1.1994,28574,0
2016-09-01,1.1894,1.1894,1.1894,1.1894,2917,0
2016-09-02,1.125,1.125,1.125,1.125,7412,0
2016-09-06,1.15,1.15,1.15,1.15,8763,0
2016-09-07,1.1591,1.1591,1.1591,1.1591,414790,0
2016-09-08,1.1991,1.1991,1.1991,1.1991,65607,0
2016-09-09,1.15,1.15,1.15,1.15,12068,0
2016-09-12,1.1159,1.1159,1.1159,1.1159,9288,0
2016-09-13,1.135,1.135,1.135,1.135,10810,0
2016-09-14,1.2,1.2,1.2,1.2,11954,0
2016-09-15,1.1116,1.1116,1.1116,1.1116,6688,0
2016-09-16,1.1,1.1,1.1,1.1,13441,0
2016-09-19,1.15,1.15,1.15,1.15,8695,0
2016-09-20,1.225,1.225,1.225,1.225,28677,0
2016-09-21,1.15,1.15,1.15,1.15,9691,0
2016-09-22,1.1875,1.1875,1.1875,1.1875,11555,0
2016-09-23,1.3,1.3,1.3,1.3,240125,0
2016-09-26,1.28,1.28,1.28,1.28,259386,0
2016-09-27,1.27,1.27,1.27,1.27,22909,0
2016-09-28,1.28,1.28,1.28,1.28,32532,0
2016-09-29,1.27,1.27,1.27,1.27,27668,0
2016-09-30,1.29,1.29,1.29,1.29,13516,0
2016-10-03,1.31,1.31,1.31,1.31,5530,0
2016-10-04,1.28,1.28,1.28,1.28,17634,0
2016-10-05,1.15,1.15,1.15,1.15,162338,0
2016-10-06,1.41,1.41,1.41,1.41,932385,0
2016-10-07,1.4,1.4,1.4,1.4,125591,0
2016-10-10,1.3399,1.3399,1.3399,1.3399,186810,0
2016-10-11,1.45,1.45,1.45,1.45,461404,0
2016-10-12,1.45,1.45,1.45,1.45,113719,0
2016-10-13,1.43,1.43,1.43,1.43,79470,0
2016-10-14,1.46,1.46,1.46,1.46,26726,0
2016-10-17,1.42,1.42,1.42,1.42,74821,0
2016-10-18,1.36,1.36,1.36,1.36,7739,0
2016-10-19,1.27,1.27,1.27,1.27,211145,0
2016-10-20,1.24,1.24,1.24,1.24,15925,0
2016-10-21,1.16,1.16,1.16,1.16,75483,0
2016-10-24,1.16,1.16,1.16,1.16,6331,0
2016-10-25,1.1807,1.1807,1.1807,1.1807,6756,0
2016-10-26,1.11,1.11,1.11,1.11,21798,0
2016-10-27,1.1,1.1,1.1,1.1,33640,0
2016-10-28,1.03,1.03,1.03,1.03,14620,0
2016-10-31,1.07,1.07,1.07,1.07,7116,0
2016-11-01,1.0499,1.0499,1.0499,1.0499,4611,0
2016-11-02,1.05,1.05,1.05,1.05,5277,0
2016-11-03,1.08,1.08,1.08,1.08,82099,0
2016-11-04,1.09,1.09,1.09,1.09,73096,0
2016-11-07,1.14,1.14,1.14,1.14,22552,0
2016-11-08,1.1,1.1,1.1,1.1,14304,0
2016-11-09,1.18,1.18,1.18,1.18,42220,0
2016-11-10,1.27,1.27,1.27,1.27,143256,0
2016-11-11,1.24,1.24,1.24,1.24,75867,0
2016-11-14,1.2822,1.2822,1.2822,1.2822,30341,0
2016-11-15,1.34,1.34,1.34,1.34,40409,0
2016-11-16,1.332,1.332,1.332,1.332,159934,0
2016-11-17,1.3984,1.3984,1.3984,1.3984,65265,0
2016-11-18,1.51,1.51,1.51,1.51,66756,0
2016-11-21,1.54,1.54,1.54,1.54,42142,0
2016-11-22,1.58,1.58,1.58,1.58,45247,0
2016-11-23,1.69,1.69,1.69,1.69,84535,0
2016-11-25,2.41,2.41,2.41,2.41,647847,0
2016-11-28,2.52,2.52,2.52,2.52,293419,0
2016-11-29,2.68,2.68,2.68,2.68,136430,0
2016-11-30,2.55,2.55,2.55,2.55,113674,0
2016-12-01,2.75,2.75,2.75,2.75,82784,0
2016-12-02,2.79,2.79,2.79,2.79,36383,0
2016-12-05,2.89,2.89,2.89,2.89,87509,0
2016-12-06,3.11,3.11,3.11,3.11,53167,0
2016-12-07,3.74,3.74,3.74,3.74,459462,0
2016-12-08,4.78,4.78,4.78,4.78,1288545,0
2016-12-09,4.24,4.24,4.24,4.24,202445,0
2016-12-12,3.59,3.59,3.59,3.59,464764,0
2016-12-13,3.44,3.44,3.44,3.44,196218,0
2016-12-14,2.82,2.82,2.82,2.82,181477,0
2016-12-15,2.58,2.58,2.58,2.58,214999,0
2016-12-16,2.5,2.5,2.5,2.5,76225,0
2016-12-19,2.45,2.45,2.45,2.45,102951,0
2016-12-20,2.58,2.58,2.58,2.58,130439,0
2016-12-21,3.09,3.09,3.09,3.09,539634,0
2016-12-22,2.86,2.86,2.86,2.86,148152,0
2016-12-23,2.55,2.55,2.55,2.55,209221,0
2016-12-27,2.16,2.16,2.16,2.16,272983,0
2016-12-28,2.21,2.21,2.21,2.21,170906,0
2016-12-29,1.97,1.97,1.97,1.97,157693,0
2016-12-30,2.2,2.2,2.2,2.2,163903,0
2017-01-03,2.43,2.43,2.43,2.43,171918,0
2017-01-04,2.64,2.64,2.64,2.64,695707,0
2017-01-05,2.5,2.5,2.5,2.5,238634,0
2017-01-06,2.5792,2.5792,2.5792,2.5792,267781,0
2017-01-09,2.3,2.3,2.3,2.3,228959,0
2017-01-10,2.3,2.3,2.3,2.3,187821,0
2017-01-11,2.12,2.12,2.12,2.12,178811,0
2017-01-12,2.08,2.08,2.08,2.08,148683,0
2017-01-13,2.42,2.42,2.42,2.42,962866,0
2017-01-17,2.31,2.31,2.31,2.31,166828,0
2017-01-19,2.32,2.32,2.32,2.32,138715,0
2017-01-20,2.18,2.18,2.18,2.18,95550,0
2017-01-23,2.12,2.12,2.12,2.12,58865,0
2017-01-24,2.05,2.05,2.05,2.05,107978,0
2017-01-25,2.07,2.07,2.07,2.07,141401,0
2017-01-26,2.03,2.03,2.03,2.03,45430,0
2017-01-27,1.9,1.9,1.9,1.9,82419,0
2017-01-30,1.78,1.78,1.78,1.78,64731,0
2017-01-31,1.77,1.77,1.77,1.77,36190,0
2017-02-01,1.73,1.73,1.73,1.73,47860,0
2017-02-02,2.06,2.06,2.06,2.06,407802,0
2017-02-03,2,2,2,2,590023,0
2017-02-06,1.87,1.87,1.87,1.87,86560,0
2017-02-07,1.8,1.8,1.8,1.8,47389,0
2017-02-08,1.76,1.76,1.76,1.76,44503,0
2017-02-09,1.94,1.94,1.94,1.94,533887,0
2017-02-10,1.93,1.93,1.93,1.93,42101,0
2017-02-13,1.82,1.82,1.82,1.82,73447,0
2017-02-14,2.41,2.41,2.41,2.41,6741120,0
2017-02-15,2.03,2.03,2.03,2.03,855774,0
2017-02-16,1.92,1.92,1.92,1.92,182394,0
2017-02-17,2.01,2.01,2.01,2.01,110801,0
2017-02-21,2.03,2.03,2.03,2.03,80291,0
2017-02-22,1.98,1.98,1.98,1.98,92456,0
2017-02-23,2.06,2.06,2.06,2.06,167887,0
2017-02-24,2.22,2.22,2.22,2.22,515011,0
2017-02-27,2.32,2.32,2.32,2.32,441349,0
2017-02-28,2.18,2.18,2.18,2.18,101453,0
2017-03-01,2.07,2.07,2.07,2.07,194465,0
2017-03-02,2.04,2.04,2.04,2.04,78347,0
2017-03-03,1.98,1.98,1.98,1.98,76154,0
2017-03-06,1.89,1.89,1.89,1.89,144873,0
2017-03-07,1.81,1.81,1.81,1.81,86592,0
2017-03-08,1.77,1.77,1.77,1.77,45609,0
2017-03-09,1.77,1.77,1.77,1.77,87884,0
2017-03-10,1.77,1.77,1.77,1.77,54728,0
2017-03-13,1.89,1.89,1.89,1.89,148703,0
2017-03-14,1.986,1.986,1.986,1.986,487912,0
2017-03-15,1.87,1.87,1.87,1.87,154464,0
2017-03-16,1.86,1.86,1.86,1.86,57039,0
2017-03-17,1.84,1.84,1.84,1.84,44225,0
2017-03-20,1.86,1.86,1.86,1.86,50492,0
2017-03-21,1.9,1.9,1.9,1.9,86666,0
2017-03-22,1.8,1.8,1.8,1.8,115644,0
2017-03-23,1.85,1.85,1.85,1.85,48494,0
2017-03-24,1.78,1.78,1.78,1.78,30231,0
2017-03-27,1.78,1.78,1.78,1.78,20909,0
2017-03-28,1.82,1.82,1.82,1.82,29670,0
2017-03-29,1.9,1.9,1.9,1.9,41183,0
2017-03-30,1.81,1.81,1.81,1.81,34811,0
2017-03-31,1.77,1.77,1.77,1.77,28233,0
2017-04-03,1.77,1.77,1.77,1.77,20224,0
2017-04-04,1.66,1.66,1.66,1.66,61789,0
2017-04-05,1.56,1.56,1.56,1.56,64692,0
2017-04-06,1.48,1.48,1.48,1.48,43654,0
2017-04-07,1.52,1.52,1.52,1.52,28635,0
2017-04-10,1.47,1.47,1.47,1.47,42428,0
2017-04-11,1.65,1.65,1.65,1.65,189929,0
2017-04-12,1.62,1.62,1.62,1.62,42812,0
2017-04-13,1.65,1.65,1.65,1.65,30756,0
2017-04-17,1.53,1.53,1.53,1.53,24695,0
2017-04-18,1.49,1.49,1.49,1.49,52619,0
2017-04-19,1.42,1.42,1.42,1.42,22968,0
2017-04-20,1.37,1.37,1.37,1.37,27818,0
2017-04-21,1.3,1.3,1.3,1.3,33192,0
2017-04-24,1.27,1.27,1.27,1.27,51732,0
2017-04-25,1.37,1.37,1.37,1.37,87132,0
2017-04-26,1.43,1.43,1.43,1.43,3377656,0
2017-04-27,1.3246,1.3246,1.3246,1.3246,175163,0
2017-04-28,1.27,1.27,1.27,1.27,122790,0
2017-05-01,1.26,1.26,1.26,1.26,37594,0
2017-05-02,1.21,1.21,1.21,1.21,92548,0
2017-05-03,1.4,1.4,1.4,1.4,2711721,0
2017-05-04,1.32,1.32,1.32,1.32,175671,0
2017-05-05,1.42,1.42,1.42,1.42,186051,0
2017-05-08,1.43,1.43,1.43,1.43,47263,0
2017-05-09,1.38,1.38,1.38,1.38,40957,0
2017-05-10,1.43,1.43,1.43,1.43,42968,0
2017-05-11,1.4,1.4,1.4,1.4,33934,0
2017-05-12,1.44,1.44,1.44,1.44,28070,0
2017-05-15,1.4,1.4,1.4,1.4,62989,0
2017-05-16,1.44,1.44,1.44,1.44,46687,0
2017-05-17,1.45,1.45,1.45,1.45,59200,0
2017-05-18,1.45,1.45,1.45,1.45,8839,0
2017-05-19,1.38,1.38,1.38,1.38,85540,0
2017-05-22,1.35,1.35,1.35,1.35,57527,0
2017-05-23,1.43,1.43,1.43,1.43,46582,0
2017-05-24,1.46,1.46,1.46,1.46,332759,0
2017-05-25,1.45,1.45,1.45,1.45,49681,0
2017-05-26,1.45,1.45,1.45,1.45,23617,0
2017-05-30,1.44,1.44,1.44,1.44,21195,0
2017-05-31,1.42,1.42,1.42,1.42,26049,0
2017-06-01,1.4,1.4,1.4,1.4,42933,0
2017-06-02,1.41,1.41,1.41,1.41,28971,0
2017-06-05,1.44,1.44,1.44,1.44,34847,0
2017-06-06,1.3901,1.3901,1.3901,1.3901,20466,0
2017-06-07,1.34,1.34,1.34,1.34,33515,0
2017-06-08,1.36,1.36,1.36,1.36,8565,0
2017-06-09,1.35,1.35,1.35,1.35,38975,0
2017-06-12,1.29,1.29,1.29,1.29,27745,0
2017-06-13,1.3,1.3,1.3,1.3,6990,0
2017-06-14,1.25,1.25,1.25,1.25,26000,0
2017-06-15,1.2,1.2,1.2,1.2,28328,0
2017-06-16,1.1999,1.1999,1.1999,1.1999,26145,0
2017-06-19,1.17,1.17,1.17,1.17,19039,0
2017-06-20,1.17,1.17,1.17,1.17,28848,0
2017-06-21,1.15,1.15,1.15,1.15,21438,0
2017-06-22,1.2,1.2,1.2,1.2,36615,0
2017-06-23,1.1801,1.1801,1.1801,1.1801,11302,0
2017-06-26,1.16,1.16,1.16,1.16,13461,0
2017-06-27,1.12,1.12,1.12,1.12,46668,0
2017-06-28,1.13,1.13,1.13,1.13,9499,0
2017-06-29,1.23,1.23,1.23,1.23,229309,0
2017-06-30,1.18,1.18,1.18,1.18,35604,0
2017-07-03,1.14,1.14,1.14,1.14,23617,0
2017-07-05,1.22,1.22,1.22,1.22,159477,0
2017-07-06,0.9501,0.9501,0.9501,0.9501,373005,0
2017-07-07,0.9801,0.9801,0.9801,0.9801,42716,0
2017-07-10,0.99,0.99,0.99,0.99,56815,0
2017-07-11,0.94,0.94,0.94,0.94,33370,0
2017-07-12,0.7832,0.7832,0.7832,0.7832,118621,0
2017-07-13,0.75,0.75,0.75,0.75,34302,0
2017-07-14,0.805,0.805,0.805,0.805,11029,0
2017-07-17,0.74,0.74,0.74,0.74,2791,0
2017-07-18,0.715,0.715,0.715,0.715,48148,0
2017-07-19,0.713,0.713,0.713,0.713,46314,0
2017-07-20,0.73,0.73,0.73,0.73,15629,0
2017-07-21,0.7131,0.7131,0.7131,0.7131,3187,0
2017-07-24,0.72,0.72,0.72,0.72,22422,0
2017-07-25,0.82,0.82,0.82,0.82,23808,0
2017-07-26,0.84,0.84,0.84,0.84,29443,0
2017-07-27,0.92,0.92,0.92,0.92,46658,0
2017-07-28,0.87,0.87,0.87,0.87,10903,0
2017-07-31,0.88,0.88,0.88,0.88,123656,0
2017-08-01,0.86,0.86,0.86,0.86,39258,0
2017-08-02,0.95,0.95,0.95,0.95,18997,0
2017-08-03,0.9,0.9,0.9,0.9,30546,0
2017-08-04,1.01,1.01,1.01,1.01,23296,0
2017-08-07,1.05,1.05,1.05,1.05,5815,0
2017-08-08,1.14,1.14,1.14,1.14,35002,0
2017-08-09,1.15,1.15,1.15,1.15,66532,0
2017-08-10,1.11,1.11,1.11,1.11,10623,0
2017-08-11,1.19,1.19,1.19,1.19,30779,0
2017-08-14,1.22,1.22,1.22,1.22,4387,0
2017-08-15,1.27,1.27,1.27,1.27,8652,0
2017-08-16,1.05,1.05,1.05,1.05,4780,0
2017-08-17,1.01,1.01,1.01,1.01,3738,0
2017-08-18,0.9501,0.9501,0.9501,0.9501,6260,0
2017-08-21,1.03,1.03,1.03,1.03,1921,0
2017-08-22,1.07,1.07,1.07,1.07,677,0
2017-08-23,1.07,1.07,1.07,1.07,444,0
2017-08-24,1.07,1.07,1.07,1.07,374,0
2017-08-25,1.07,1.07,1.07,1.07,6570,0
2017-08-28,1,1,1,1,140,0
2017-08-29,1,1,1,1,4751,0
2017-08-30,1,1,1,1,370,0
2017-08-31,1.12,1.12,1.12,1.12,3216,0
2017-09-01,1.09,1.09,1.09,1.09,244,0
2017-09-05,1.0146,1.0146,1.0146,1.0146,4651,0
2017-09-06,1.02,1.02,1.02,1.02,4077,0
2017-09-07,1,1,1,1,500,0
2017-09-08,1.04,1.04,1.04,1.04,7241,0
2017-09-11,1.04,1.04,1.04,1.04,480,0
2017-09-12,1,1,1,1,5803,0
2017-09-13,1,1,1,1,31766,0
2017-09-14,1,1,1,1,2575,0
2017-09-15,1.09,1.09,1.09,1.09,3813,0
2017-09-18,1.12,1.12,1.12,1.12,2063,0
2017-09-19,1.14,1.14,1.14,1.14,1595,0
2017-09-20,1.05,1.05,1.05,1.05,2780,0
2017-09-21,1.04,1.04,1.04,1.04,5056,0
2017-09-22,1.06,1.06,1.06,1.06,11057,0
2017-09-25,1.07,1.07,1.07,1.07,1909,0
2017-09-26,1.07,1.07,1.07,1.07,245,0
2017-09-27,1.04,1.04,1.04,1.04,3652,0
2017-09-28,1.04,1.04,1.04,1.04,452,0
2017-09-29,1.15,1.15,1.15,1.15,109914,0
2017-10-02,1.16,1.2059,1.02,1.0699,34955,0
2017-10-03,1.06,1.55,1.02,1.37,459507,0
2017-10-04,1.35,1.35,1.1089,1.25,108566,0
2017-10-05,1.27,1.28,1.1,1.15,111847,0
2017-10-06,1.1874,1.25,1.14,1.1998,31472,0
2017-10-09,1.18,1.3954,1.1701,1.2199,168216,0
2017-10-10,1.24,1.27,1.23,1.24,14848,0
2017-10-11,1.26,1.35,1.2401,1.2401,47386,0
2017-10-12,1.24,1.53,1.24,1.4608,465115,0
2017-10-13,1.47,1.479,1.321,1.33,122407,0
2017-10-16,1.33,1.39,1.2427,1.32,53867,0
2017-10-17,1.27,1.4,1.23,1.26,65754,0
2017-10-18,1.29,1.29,1.24,1.24,31552,0
2017-10-19,1.24,1.3747,1.24,1.26,169014,0
2017-10-20,1.32,1.3482,1.25,1.2601,59173,0
2017-10-23,1.26,1.3086,1.23,1.2492,20458,0
2017-10-24,1.24,1.3,1.24,1.2688,39509,0
2017-10-25,1.24,1.2698,1.22,1.22,45703,0
2017-10-26,1.12,1.17,0.89,1.17,132953,0
2017-10-27,1.08,1.155,1.08,1.11,16367,0
2017-10-30,1.19,1.19,1.13,1.15,37701,0
2017-10-31,1.17,1.17,1.0464,1.07,57151,0
2017-11-01,1.08,1.08,1,1.03,6800,0
2017-11-02,1.0748,1.15,0.9021,1.15,10716,0
2017-11-03,0.93,1.0883,0.914,1.0199,13361,0
2017-11-06,0.95,0.975,0.9201,0.96,43410,0
2017-11-07,0.94,0.96,0.7005,0.82,29095,0
2017-11-08,0.95,0.95,0.8201,0.86,14433,0
2017-11-09,0.94,0.94,0.8936,0.9299,10028,0
2017-11-10,1.02,1.04,1.008,1.008,90987,0
