Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,136,138,130,131.2,15884,0
2012-05-31,136,160,135.2,148.4,47861,0
2012-06-01,150,156.8,136.8,155.2,41214,0
2012-06-04,156,156,132.8,145.2,30335,0
2012-06-05,142.4,146,136.8,143.6,8170,0
2012-06-06,142,147.6,138,147.6,11204,0
2012-06-07,147.6,156,142,148,11705,0
2012-06-08,142,142,115.6,130.4,61001,0
2012-06-11,123.6,142.8,123.6,136.8,18763,0
2012-06-12,136.8,139.6,130,132,9140,0
2012-06-13,136.8,136.8,124.4,133.2,11974,0
2012-06-14,139.6,139.6,132,138,9640,0
2012-06-15,136,136,126,132,14077,0
2012-06-18,137.6,144,132,144,14142,0
2012-06-19,146,150,140.8,148.4,13388,0
2012-06-20,150,151.2,146,146.8,11203,0
2012-06-21,146.8,147.6,142,146.4,10687,0
2012-06-22,155.6,155.6,142,149.2,128652,0
2012-06-25,144,149.2,140.4,147.6,9329,0
2012-06-26,148.4,150,140,143.6,5625,0
2012-06-27,144.4,144.4,135.2,136,12335,0
2012-06-28,134.8,146,134,146,24901,0
2012-06-29,151.2,151.2,142,150,10308,0
2012-07-02,150,154,144,148,8235,0
2012-07-03,149.2,158.4,144.4,153.6,16216,0
2012-07-05,144.8,153.2,143.6,144,10324,0
2012-07-06,143.2,144,138.8,138.8,9571,0
2012-07-09,138.4,144,134,143.6,7776,0
2012-07-10,140,146,136.8,140,8219,0
2012-07-11,139.6,144,136,140,6332,0
2012-07-12,140.4,143.6,135.2,136.8,5860,0
2012-07-13,136,140,136,138.8,3482,0
2012-07-16,138,139.2,132.4,133.6,6925,0
2012-07-17,140,140,127.2,134,7346,0
2012-07-18,134.4,138,132,136,3110,0
2012-07-19,140.4,143.2,136,136.8,15650,0
2012-07-20,136.4,139.6,135.2,136,5532,0
2012-07-23,139.6,139.6,122.8,123.6,32608,0
2012-07-24,126,129.6,106.8,108.8,37373,0
2012-07-25,114,118.8,110,112.4,14394,0
2012-07-26,119.2,122,114,114,14105,0
2012-07-27,116.8,125.2,116.8,124.4,9862,0
2012-07-30,125.6,130.4,124.8,127.2,7462,0
2012-07-31,127.6,127.6,122,126,8098,0
2012-08-01,126.8,130.8,122.8,122.8,10215,0
2012-08-02,124,124,117.6,117.6,6261,0
2012-08-03,118,124.8,118,124,4706,0
2012-08-06,124,129.2,121.6,122.4,5616,0
2012-08-07,123.2,125.2,120.4,125.2,5648,0
2012-08-08,126.4,127.2,120,121.6,7259,0
2012-08-09,124.4,126,120.8,123.2,4768,0
2012-08-10,125.2,125.2,116,122.4,6893,0
2012-08-13,125.2,125.2,118,121.2,3462,0
2012-08-14,122,124,116.8,117.2,8857,0
2012-08-15,119.2,120.8,116,120.8,7113,0
2012-08-16,120.8,122.8,118.4,120.4,11009,0
2012-08-17,121.2,121.6,118.4,121.6,7208,0
2012-08-20,120,124,110,116.4,21300,0
2012-08-21,102.4,106.8,90.8,97.2,108796,0
2012-08-22,98,103.2,90,92,33689,0
2012-08-23,94,103.6,93.2,97.6,20609,0
2012-08-24,100.4,100.4,96,97.6,10807,0
2012-08-27,98.8,100.8,97.6,99.2,10011,0
2012-08-28,98.4,102.4,98.4,101.2,16436,0
2012-08-29,102,102.4,100,102,12552,0
2012-08-30,103.6,103.6,100.8,102,8461,0
2012-08-31,104,106,102.4,103.2,7178,0
2012-09-04,104,109.2,103.6,106.8,9518,0
2012-09-05,109.2,116,106.8,116,14474,0
2012-09-06,133.2,140,126,129.2,68696,0
2012-09-07,136.4,136.4,124,126.8,28307,0
2012-09-10,130.8,130.8,126.8,128.8,15877,0
2012-09-11,130,130,120,122.4,14846,0
2012-09-12,122,122,113.2,117.6,27433,0
2012-09-13,116,116.4,112.4,114.4,15772,0
2012-09-14,112,119.2,111.6,116,18979,0
2012-09-17,116,118.8,112,118,7483,0
2012-09-18,118,120.8,116,118,6694,0
2012-09-19,119.2,127.6,119.2,126.4,10514,0
2012-09-20,126.4,130.4,124,124.8,11156,0
2012-09-21,129.2,129.2,118,124.8,14167,0
2012-09-24,117.6,124.8,117.6,120,6833,0
2012-09-25,120,120,114,115.6,10289,0
2012-09-26,117.6,118,108.8,111.2,14570,0
2012-09-27,113.6,117.6,111.6,115.6,6754,0
2012-09-28,114.8,117.2,112.4,112.4,4753,0
2012-10-01,113.2,115.2,107.6,112,6880,0
2012-10-02,112,112.8,108,110,4673,0
2012-10-03,109.6,112,106.4,112,8154,0
2012-10-04,112,117.2,112,113.6,5843,0
2012-10-05,112,117.2,106.8,110.4,6691,0
2012-10-08,111.6,112,108.8,110.4,2376,0
2012-10-09,109.6,110,105.2,106.4,5310,0
2012-10-10,105.2,107.2,102,106.8,8154,0
2012-10-11,108.8,108.8,104,105.6,2348,0
2012-10-12,106,106,100,100,5843,0
2012-10-15,100.4,102,100,100.8,6120,0
2012-10-16,100.8,101.2,97.2,98.8,6780,0
2012-10-17,99.2,100,96,96.4,12370,0
2012-10-18,81.6,88.4,78.8,82.8,157286,0
2012-10-19,84,84,79.2,79.6,38652,0
2012-10-22,80,81.2,78,80,16826,0
2012-10-23,79.6,81.6,72,80.8,12504,0
2012-10-24,80.8,82,78,78.4,13930,0
2012-10-25,80,80,74.4,75.2,27459,0
2012-10-26,75.2,76.4,72,73.6,13713,0
2012-10-31,73.6,77.6,71.6,71.6,21752,0
2012-11-01,72.4,78.4,72.4,76,16121,0
2012-11-02,77.6,78.8,74.8,76,10553,0
2012-11-05,73.2,77.2,73.2,76.4,9526,0
2012-11-06,76.4,79.6,76,77.2,8891,0
2012-11-07,76.4,77.2,70,72,14473,0
2012-11-08,72,73.2,66,68.4,11327,0
2012-11-09,71.6,72.8,68.8,70.8,9572,0
2012-11-12,69.6,73.2,66,67.2,9944,0
2012-11-13,67.2,68.4,62.4,64.8,9588,0
2012-11-14,65.2,66,60.4,60.8,12024,0
2012-11-15,60.8,69.2,60.8,66.4,11396,0
2012-11-16,64.8,72.4,64.8,71.2,12133,0
2012-11-19,74,76.8,72.4,75.2,13252,0
2012-11-20,75.2,76.4,72.4,74.4,3261,0
2012-11-21,76.8,80,76,78,8101,0
2012-11-23,79.6,79.6,76,79.6,3941,0
2012-11-26,80,82.8,78,81.2,11764,0
2012-11-27,81.6,83.6,80,80,12967,0
2012-11-28,80.4,86.4,80.4,84.8,16420,0
2012-11-29,88,90,85.6,86.8,18075,0
2012-11-30,86.4,89.6,84.8,88.8,18500,0
2012-12-03,90,91.2,82.4,85.2,13707,0
2012-12-04,87.6,88,82.8,86.8,12501,0
2012-12-05,88.8,88.8,84,84.8,8678,0
2012-12-06,83.2,86.4,83.2,86.4,6273,0
2012-12-07,86.4,87.6,80.8,81.2,11397,0
2012-12-10,80.4,84,76.8,81.6,12939,0
2012-12-11,84,84,80,81.6,6602,0
2012-12-12,82.4,83.2,78.4,78.8,6242,0
2012-12-13,79.6,80.4,77.6,78.4,3136,0
2012-12-14,78,78,75.2,76,8906,0
2012-12-17,75.2,81.6,75.2,81.6,7207,0
2012-12-18,83.2,83.2,78,82,8324,0
2012-12-19,80,82,78,80,6151,0
2012-12-20,80,80,75.2,77.2,13238,0
2012-12-21,77.6,81.6,74,81.6,14978,0
2012-12-24,79.6,80,76.4,77.6,8007,0
2012-12-26,77.2,79.2,74.8,76,7421,0
2012-12-27,76.8,76.8,74,75.2,9138,0
2012-12-28,74.8,76.8,73.2,75.6,7472,0
2012-12-31,74.8,77.6,73.6,76.8,10354,0
2013-01-02,79.2,82.4,76.4,81.2,16899,0
2013-01-03,83.2,85.2,80.8,81.6,18644,0
2013-01-04,82.8,84,82,84,10197,0
2013-01-07,86,88.8,83.6,85.2,16994,0
2013-01-08,84.8,85.6,79.6,82.8,11362,0
2013-01-09,83.6,83.6,80.8,83.2,6378,0
2013-01-10,82.8,84.4,81.6,82.8,5986,0
2013-01-11,83.2,83.2,81.2,82,4449,0
2013-01-14,82,82.8,80,81.6,7581,0
2013-01-15,81.2,86,80.8,85.2,13250,0
2013-01-16,85.2,90.8,84,85.6,18450,0
2013-01-17,86,87.6,84,85.2,13089,0
2013-01-18,84.8,86.4,81.2,83.2,7507,0
2013-01-22,82.8,84.8,81.2,84,5081,0
2013-01-23,83.2,84,80.4,81.6,7735,0
2013-01-24,82.4,83.6,78,80.8,9133,0
2013-01-25,81.2,81.2,78.4,79.2,5406,0
2013-01-28,80.8,81.2,79.2,80.8,6176,0
2013-01-29,84,84,79.2,80.8,12521,0
2013-01-30,80.8,81.6,78.8,80,7447,0
2013-01-31,80,84,78.8,84,8281,0
2013-02-01,84,84,80,83.6,20396,0
2013-02-04,82.8,90,82.8,86.8,44080,0
2013-02-05,89.2,98,88,97.6,46828,0
2013-02-06,100.4,110.8,100,110.4,57183,0
2013-02-07,111.6,115.2,95.6,108,52647,0
2013-02-08,108.4,108.8,100.4,102,26000,0
2013-02-11,104,104.4,92,95.2,32111,0
2013-02-12,95.2,101.6,92.8,101.6,24932,0
2013-02-13,104,104,100,100.4,14645,0
2013-02-14,104,105.6,100.8,104,17275,0
2013-02-15,105.6,107.6,101.6,102.4,23242,0
2013-02-19,103.6,106,102.4,105.2,14539,0
2013-02-20,105.2,106.4,98,98.4,16948,0
2013-02-21,98,102.8,94.4,97.6,13007,0
2013-02-22,99.2,101.6,98.4,100.8,9040,0
2013-02-25,102,102.8,97.2,97.2,10445,0
2013-02-26,102.8,102.8,98,101.6,13513,0
2013-02-27,101.2,102,97.6,102,8052,0
2013-02-28,101.2,102,99.2,101.6,7825,0
2013-03-01,100,103.6,100,102.8,7644,0
2013-03-04,102.4,106,101.6,105.6,14051,0
2013-03-05,105.6,112,104.8,112,24941,0
2013-03-06,115.2,115.6,104,105.2,34050,0
2013-03-07,110.8,111.2,104.8,108.8,18839,0
2013-03-08,110,112,108,112,14054,0
2013-03-11,110.4,112,108,111.2,15082,0
2013-03-12,110.4,111.6,106.4,107.6,14957,0
2013-03-13,106.8,110.4,104.8,109.6,10830,0
2013-03-14,108,110.8,107.2,110.4,8631,0
2013-03-15,109.6,114.4,108.8,110,18405,0
2013-03-18,108.4,112.4,107.6,109.2,11123,0
2013-03-19,110.4,110.4,106,106.8,11512,0
2013-03-20,107.6,110,106,108,7087,0
2013-03-21,107.2,107.6,106,106.4,5464,0
2013-03-22,106.8,110.8,106.8,108,9449,0
2013-03-25,108.8,110.4,107.2,108.8,8214,0
2013-03-26,110,110,106,107.6,10857,0
2013-03-27,107.2,108.8,104.8,107.6,10869,0
2013-03-28,108,109.6,104.8,109.6,7215,0
2013-04-01,109.6,110.4,103.2,103.6,16904,0
2013-04-02,104.8,104.8,98,98.8,16477,0
2013-04-03,97.2,98.8,90.8,91.6,29392,0
2013-04-04,91.2,96,88.4,94.4,19640,0
2013-04-05,91.6,99.2,90,97.2,11077,0
2013-04-08,98.8,100,96,98.4,6918,0
2013-04-09,99.2,99.2,92.8,93.2,13144,0
2013-04-10,94.4,98,92.8,96.4,14055,0
2013-04-11,96.8,104,96.4,102.4,12522,0
2013-04-12,100,102,96.4,99.6,7326,0
2013-04-15,98.4,101.2,93.6,95.2,17998,0
2013-04-16,98,101.6,94,98.8,7259,0
2013-04-17,97.6,97.6,93.6,94.4,13897,0
2013-04-18,95.2,96.8,93.2,94.8,7825,0
2013-04-19,92.8,96.8,92.8,94.4,9739,0
2013-04-22,96.8,96.8,92.4,94.8,8509,0
2013-04-23,95.2,96.4,94,95.2,9966,0
2013-04-24,94,98.8,94,96.8,6458,0
2013-04-25,95.6,99.2,94.4,96.8,7079,0
2013-04-26,97.2,97.2,94,95.2,5397,0
2013-04-29,96.4,97.6,95.2,96.8,5148,0
2013-04-30,95.6,101.6,94,100.8,11341,0
2013-05-01,101.6,104,94.4,94.4,15832,0
2013-05-02,95.2,99.2,94.4,94.8,13097,0
2013-05-03,96.8,98,95.6,96.8,7693,0
2013-05-06,98.4,99.2,96,98,8807,0
2013-05-07,98.4,102,97.2,99.2,10347,0
2013-05-08,99.6,100,97.2,100,4640,0
2013-05-09,99.6,100.4,96.8,96.8,4727,0
2013-05-10,97.6,99.2,94.4,96.8,13931,0
2013-05-13,97.2,100.8,96.4,100,9955,0
2013-05-14,100.8,100.8,98.4,100.4,10691,0
2013-05-15,100.8,106,100,103.6,18719,0
2013-05-16,104.4,104.4,101.2,102.8,7682,0
2013-05-17,104,104,101.6,102.4,7683,0
2013-05-20,103.2,105.6,101.2,101.6,10639,0
2013-05-21,101.6,104,100,101.6,14501,0
2013-05-22,101.6,104,100.8,102.4,14068,0
2013-05-23,101.2,103.6,100,102,8874,0
2013-05-24,100.8,103.6,100.8,103.2,3475,0
2013-05-28,104,104,100.8,103.2,7720,0
2013-05-29,102.8,105.6,100.8,104,5346,0
2013-05-30,104.8,105.6,101.6,103.2,4819,0
2013-05-31,101.6,103.6,96.8,97.6,15511,0
2013-06-03,101.6,101.6,94.4,98.8,15531,0
2013-06-04,99.2,100.4,95.2,97.6,11115,0
2013-06-05,97.6,99.6,94.8,97.6,9363,0
2013-06-06,98,100,97.6,100,7414,0
2013-06-07,104.4,111.2,102.4,107.2,32108,0
2013-06-10,110,110,96.8,99.6,29846,0
2013-06-11,98,98.8,90.4,92,40543,0
2013-06-12,92.4,95.2,88.4,89.6,23415,0
2013-06-13,88.4,90.4,86,88,13669,0
2013-06-14,88,91.6,87.2,87.6,10495,0
2013-06-17,89.6,90.8,86,86.8,18194,0
2013-06-18,88.4,90,86.4,88,10520,0
2013-06-19,88.4,91.2,87.2,87.6,8627,0
2013-06-20,86,88,85.6,86.8,12971,0
2013-06-21,87.2,89.2,80.8,87.2,24809,0
2013-06-24,86.4,86.8,80,82.8,26474,0
2013-06-25,82.8,84,76.8,79.2,26067,0
2013-06-26,79.2,82.8,78.4,80.8,12390,0
2013-06-27,82,84.8,80,80.4,12092,0
2013-06-28,80.4,81.2,76.8,77.6,111335,0
2013-07-01,78,83.2,76.4,78.8,11987,0
2013-07-02,80,83.2,78.4,78.4,14155,0
2013-07-03,79.6,82.4,78,81.6,4729,0
2013-07-05,83.2,83.6,81.2,82.8,5882,0
2013-07-08,83.6,88.4,82.8,86.8,14686,0
2013-07-09,88,88.8,82,82,11092,0
2013-07-10,84,86.4,82.8,84,9807,0
2013-07-11,86.4,86.8,84.4,86,8184,0
2013-07-12,86.8,96.8,85.6,90,33830,0
2013-07-15,92.8,103.6,90.4,103.6,62665,0
2013-07-16,105.6,107.2,96.8,100.4,30349,0
2013-07-17,102,102.8,98,100,10206,0
2013-07-18,101.6,101.6,96,96.4,11146,0
2013-07-19,95.2,96.4,92,93.6,20922,0
2013-07-22,94.8,95.6,92,94.8,10833,0
2013-07-23,94.4,95.2,92,92,13129,0
2013-07-24,92,104.8,92,104,48268,0
2013-07-25,107.6,114.8,106,111.2,64908,0
2013-07-26,112.4,116,108,112,43995,0
2013-07-29,114.8,128.8,112.8,123.2,71790,0
2013-07-30,126.8,139.2,118,119.2,111611,0
2013-07-31,122.4,126,120,123.2,37358,0
2013-08-01,126,133.2,124,130.4,29757,0
2013-08-02,132,133.2,128,133.2,32318,0
2013-08-05,137.6,146,136,140.8,61522,0
2013-08-06,145.2,147.6,136.8,142.8,75421,0
2013-08-07,144,146,132.8,135.6,79219,0
2013-08-08,140,141.2,134.4,136,40347,0
2013-08-09,139.2,139.2,119.2,130,67989,0
2013-08-12,125.2,131.2,123.6,125.2,34301,0
2013-08-13,125.2,128,119.2,119.2,29045,0
2013-08-14,119.2,123.6,112.8,117.2,32681,0
2013-08-15,116.8,119.2,112,114.8,20313,0
2013-08-16,115.6,115.6,105.6,108.4,37690,0
2013-08-19,105.6,117.6,105.2,113.6,36227,0
2013-08-20,110,113.2,108,110,21382,0
2013-08-21,114.4,122,112.4,119.2,44028,0
2013-08-22,118.8,123.6,118,121.2,19406,0
2013-08-23,123.6,123.6,117.2,119.6,13870,0
2013-08-26,120.4,123.2,119.2,121.6,17066,0
2013-08-27,120,121.2,114,114.4,22141,0
2013-08-28,113.6,117.2,112.4,117.2,16589,0
2013-08-29,121.6,122,116.4,116.4,14157,0
2013-08-30,118,118,112.8,114,10706,0
2013-09-03,114.8,115.6,110,111.2,17396,0
2013-09-04,110,116.4,110,113.2,13875,0
2013-09-05,114,117.6,111.2,111.6,16492,0
2013-09-06,113.2,116,110.4,115.2,16498,0
2013-09-09,118,120,113.2,114.4,21667,0
2013-09-10,113.2,118,110,114,37696,0
2013-09-11,115.6,120,112.4,113.2,13422,0
2013-09-12,113.6,114.8,110,110,29253,0
2013-09-13,111.2,113.2,110,110.4,11010,0
2013-09-16,112.4,112.8,105.2,106.8,28939,0
2013-09-17,107.2,109.2,104.4,108,16881,0
2013-09-18,108.8,110,106,108.8,14481,0
2013-09-19,109.2,110,106.4,108.8,12651,0
2013-09-20,108.8,113.6,107.2,108,13979,0
2013-09-23,108.8,112,106.4,109.6,13908,0
2013-09-24,109.2,111.6,107.6,110,8144,0
2013-09-25,110,112,108,109.6,16212,0
2013-09-26,108.8,111.6,107.6,109.2,12402,0
2013-09-27,109.2,110,106.8,106.8,12920,0
2013-09-30,106.8,108,102,102.8,22805,0
2013-10-01,102,106.8,102,106,15826,0
2013-10-02,105.6,109.6,102.8,106.8,13310,0
2013-10-03,107.2,108.4,102.8,104,12524,0
2013-10-04,104.8,108,102.4,105.2,9501,0
2013-10-07,104,108.4,102.8,106.8,16144,0
2013-10-08,108,110.8,102,103.2,20922,0
2013-10-09,104.4,106,95.2,100,28338,0
2013-10-10,102.4,104,100.4,102,16699,0
2013-10-11,103.6,105.2,102.4,103.2,13501,0
2013-10-14,102.8,103.2,100.4,102.4,12663,0
2013-10-15,102.8,103.6,100,100.4,10293,0
2013-10-16,100.8,104,100,103.6,13696,0
2013-10-17,105.6,109.6,103.2,108.4,22650,0
2013-10-18,109.2,118,109.2,116.4,56233,0
2013-10-21,118.4,119.2,110.8,113.6,22009,0
2013-10-22,113.6,114.8,106,111.2,12906,0
2013-10-23,109.6,113.6,104,112.8,18516,0
2013-10-24,115.6,115.6,110,110.8,14366,0
2013-10-25,111.2,113.2,106.8,106.8,13724,0
2013-10-28,108,110,106.8,108,8471,0
2013-10-29,108,109.2,106,106.8,7981,0
2013-10-30,107.6,108.8,103.2,108.4,14577,0
2013-10-31,110,110,105.2,105.6,6140,0
2013-11-01,105.2,106.8,102.4,104.8,13799,0
2013-11-04,106.8,108.4,102.8,106,9708,0
2013-11-05,106,106.8,102.8,106.4,11288,0
2013-11-06,106.8,109.2,103.6,104,11607,0
2013-11-07,103.6,105.6,100.8,104,16395,0
2013-11-08,102,103.6,97.6,97.6,33317,0
2013-11-11,97.2,100.8,84,92.4,52043,0
2013-11-12,92,93.6,87.2,89.2,37468,0
2013-11-13,96.8,106,94,102.4,54824,0
2013-11-14,104,109.2,100,100,21809,0
2013-11-15,102.4,104.8,97.6,103.6,15242,0
2013-11-18,104,104.8,100,101.2,11069,0
2013-11-19,103.2,110,103.2,105.2,23132,0
2013-11-20,108.8,109.6,104,106,16493,0
2013-11-21,108,111.2,102,104,12832,0
2013-11-22,104.4,105.6,102.4,103.2,9186,0
2013-11-25,103.2,141.6,103.2,140,240895,0
2013-11-26,155.6,160,128,132.4,205848,0
2013-11-27,132.8,140.8,125.2,134.8,49323,0
2013-11-29,134.8,139.2,131.2,132.4,17605,0
2013-12-02,132,134,122,129.6,44165,0
2013-12-03,133.2,136.8,126,129.2,30098,0
2013-12-04,130.8,130.8,126,128,14810,0
2013-12-05,126.4,127.2,122.8,123.2,18558,0
2013-12-06,124,126,116,117.6,33809,0
2013-12-09,117.2,120,114.8,114.8,20747,0
2013-12-10,116,118.4,108,110.8,30278,0
2013-12-11,112.8,115.2,108,108.8,75497,0
2013-12-12,40,47.6,39.2,44,534771,0
2013-12-13,41.6,44,39.6,40.8,156290,0
2013-12-16,39.6,41.2,36,36,180550,0
2013-12-17,34.4,37.6,32.4,33.6,118939,0
2013-12-18,30.8,31.6,26,29.6,258780,0
2013-12-19,28.4,32,27.6,28.8,84528,0
2013-12-20,31.2,35.2,30,32.4,161942,0
2013-12-23,34,36.8,32.8,34.8,110376,0
2013-12-24,42,43.6,38.4,38.8,218535,0
2013-12-26,40.8,43.2,39.2,41.6,165406,0
2013-12-27,42,42,40,41.2,62985,0
2013-12-30,40.8,41.2,38,39.2,78368,0
2013-12-31,38.4,40,36,36.8,92962,0
2014-01-02,37.2,40,35.2,39.2,60598,0
2014-01-03,39.2,40,37.6,38.4,33949,0
2014-01-06,39.6,39.6,38,39.2,26174,0
2014-01-07,40,40.8,38,38.8,57495,0
2014-01-08,38,38.8,37.2,37.2,31754,0
2014-01-09,37.2,37.6,36.4,36.8,38185,0
2014-01-10,39.6,40,37.6,39.6,67081,0
2014-01-13,40,40.4,36.8,38.8,62452,0
2014-01-14,38,38.8,37.6,38,27685,0
2014-01-15,38.4,39.2,38,38.4,12498,0
2014-01-16,39.2,39.2,38,39.2,16370,0
2014-01-17,38.4,49.2,38.4,46.4,353552,0
2014-01-21,49.2,63.2,48.4,61.6,469541,0
2014-01-22,58,58,52.4,55.6,151002,0
2014-01-23,54.8,54.8,51.2,53.6,69722,0
2014-01-24,53.6,54,48.4,50.4,89938,0
2014-01-27,50.4,51.6,44.8,48.8,77567,0
2014-01-28,48.8,52.4,48.4,49.2,38116,0
2014-01-29,46.4,48.8,46.4,48.4,31275,0
2014-01-30,48.4,49.2,47.2,47.6,32885,0
2014-01-31,47.2,50,46.4,48,36842,0
2014-02-03,48,49.2,44.8,44.8,37301,0
2014-02-04,44.8,47.6,44.8,46.4,15677,0
2014-02-05,46.8,47.2,44.8,46,23115,0
2014-02-06,46,50,46,47.2,51757,0
2014-02-07,47.2,52,46,50.8,58273,0
2014-02-10,52,54.4,51.6,52.8,62592,0
2014-02-11,52.8,54.8,50,50,37838,0
2014-02-12,49.2,51.2,48,48.4,24003,0
2014-02-13,48.8,51.6,48,50.8,31588,0
2014-02-14,52.8,52.8,50.4,51.2,32687,0
2014-02-18,53.2,53.2,51.6,52.4,25447,0
2014-02-19,52.4,52.4,50,50.4,31466,0
2014-02-20,50.8,51.2,49.2,50.4,13855,0
2014-02-21,49.6,51.2,49.2,50.4,13940,0
2014-02-24,50,52,48.4,48.4,37965,0
2014-02-25,59.6,60.8,54,55.2,225239,0
2014-02-26,56,56,51.6,52.8,57110,0
2014-02-27,51.6,54,51.2,53.2,28023,0
2014-02-28,54,55.2,53.6,54.4,44150,0
2014-03-03,54.4,55.2,52.4,55.2,28109,0
2014-03-04,54.8,55.2,53.6,54.4,24505,0
2014-03-05,54.4,54.4,52.8,53.6,19787,0
2014-03-06,53.6,56.8,53.2,54.8,62305,0
2014-03-07,56,56,52.8,53.6,32603,0
2014-03-10,55.6,55.6,52.4,52.4,28010,0
2014-03-11,54.4,54.4,52,52,24993,0
2014-03-12,52.4,54,50.4,50.4,41735,0
2014-03-13,51.2,51.6,47.6,48,56453,0
2014-03-14,48,51.6,48,50,27132,0
2014-03-17,50.4,51.2,50,50,14002,0
2014-03-18,51.6,51.6,50,51.2,26412,0
2014-03-19,51.6,54.8,51.6,54.4,80792,0
2014-03-20,55.6,58.4,54.4,57.2,121896,0
2014-03-21,57.2,58,54,56.4,65882,0
2014-03-24,56,56,50.4,52.4,42037,0
2014-03-25,53.2,54,51.2,51.6,26754,0
2014-03-26,52,52.8,50,50.4,26445,0
2014-03-27,50,52,48.8,49.6,17263,0
2014-03-28,49.2,49.6,46.8,47.6,38647,0
2014-03-31,46.8,49.6,46.4,48.8,19098,0
2014-04-01,49.2,50,48.4,49.6,10904,0
2014-04-02,50,51.6,50,50.8,14039,0
2014-04-03,50,51.6,49.6,50.8,14983,0
2014-04-04,50.8,52.4,48,48.8,19440,0
2014-04-07,50,50,48,48,10894,0
2014-04-08,47.6,51.2,47.2,50.8,14772,0
2014-04-09,52,53.6,50,53.2,35778,0
2014-04-10,52.8,53.6,49.2,50,14349,0
2014-04-11,50.4,50.4,48.4,49.2,14445,0
2014-04-14,48.4,49.6,47.2,48,23744,0
2014-04-15,47.6,48.8,42,45.6,36093,0
2014-04-16,45.6,46.8,44,46.4,8738,0
2014-04-17,46.8,48,45.6,47.6,12644,0
2014-04-21,46.4,48,45.6,47.6,8779,0
2014-04-22,49.2,52,49.2,50,33870,0
2014-04-23,50.8,50.8,48.4,49.2,6793,0
2014-04-24,49.6,49.6,48,49.2,9671,0
2014-04-25,49.6,49.6,47.2,47.6,9218,0
2014-04-28,47.2,48,44.8,47.2,16077,0
2014-04-29,47.2,47.6,46,47.6,4969,0
2014-04-30,46.8,47.6,45.2,46.8,3661,0
2014-05-01,46.4,48,46.4,47.6,4930,0
2014-05-02,47.6,47.6,46.8,47.2,3158,0
2014-05-05,46.8,46.8,46,46.8,4880,0
2014-05-06,46,46.8,45.2,45.2,5383,0
2014-05-07,45.2,46,44,44,8212,0
2014-05-08,44,46.4,44,44.8,6986,0
2014-05-09,42.4,47.2,42,46.4,10541,0
2014-05-12,44.4,47.6,44.4,46.4,7932,0
2014-05-13,45.2,47.6,45.2,47.2,5753,0
2014-05-14,46.8,48.8,46.4,48,16597,0
2014-05-15,46.8,48,46,47.6,9305,0
2014-05-16,47.2,47.6,46.4,46.8,6030,0
2014-05-19,46.8,51.6,46.4,51.6,56389,0
2014-05-20,52,53.6,48.8,53.2,61170,0
2014-05-21,53.2,53.2,49.6,50.4,23454,0
2014-05-22,50.4,51.6,50,51.6,6508,0
2014-05-23,50.8,52.8,50.4,52.4,17882,0
2014-05-27,53.2,54.8,52.4,54,27047,0
2014-05-28,54,57.2,53.6,54,39716,0
2014-05-29,55.2,55.6,53.6,54,11419,0
2014-05-30,53.6,55.6,50.8,53.6,28827,0
2014-06-02,58,58,42.4,46,111660,0
2014-06-03,47.2,49.6,46.4,46.8,35975,0
2014-06-04,46.8,47.6,45.6,45.6,19225,0
2014-06-05,46,47.2,45.6,45.6,14738,0
2014-06-06,45.6,48,45.6,48,49213,0
2014-06-09,49.2,50,46.4,47.2,79108,0
2014-06-10,48,48.8,47.2,47.6,40935,0
2014-06-11,48.4,49.6,47.6,48.4,62490,0
2014-06-12,49.2,49.6,46.8,48,36806,0
2014-06-13,47.2,48,46.8,47.6,10691,0
2014-06-16,47.6,47.6,46.8,47.2,8278,0
2014-06-17,46.8,48,46.8,48,13626,0
2014-06-18,48,48,47.2,47.6,7851,0
2014-06-19,48,48.4,46.8,48,24050,0
2014-06-20,47.6,48,47.2,47.2,6356,0
2014-06-23,48,48,46.4,46.4,10572,0
2014-06-24,46.4,47.6,46.4,46.8,9630,0
2014-06-25,46.4,46.8,44.4,45.2,20431,0
2014-06-26,45.6,46.4,44.8,45.2,11340,0
2014-06-27,45.2,46.8,44.8,46,13740,0
2014-06-30,45.6,46,44.8,44.8,6790,0
2014-07-01,46,46.4,44.8,45.2,16408,0
2014-07-02,45.2,45.6,44.8,44.8,6853,0
2014-07-03,45.2,45.6,44.8,45.2,8332,0
2014-07-07,44.4,45.2,44.4,44.4,13430,0
2014-07-08,44.4,45.2,42.8,43.2,18666,0
2014-07-09,42.4,44,42,43.2,7152,0
2014-07-10,42,43.2,42,42.4,15135,0
2014-07-11,42.4,43.6,42.4,42.8,5915,0
2014-07-14,42.8,44,42.8,43.6,22920,0
2014-07-15,43.6,43.6,41.6,42.4,14716,0
2014-07-16,41.6,42.4,38.4,39.2,33947,0
2014-07-17,38.8,39.6,37.6,37.6,15347,0
2014-07-18,37.6,40,37.6,38.4,10768,0
2014-07-21,38,40,35.2,36,25181,0
2014-07-22,36.4,38,35.6,37.2,11159,0
2014-07-23,37.2,41.2,37.2,40,33165,0
2014-07-24,40,41.2,38.8,38.8,7771,0
2014-07-25,39.2,40.4,38.8,39.6,3851,0
2014-07-28,38.8,40,38.8,39.2,5850,0
2014-07-29,38.4,40,38,39.6,9233,0
2014-07-30,39.6,40.4,38.8,40,5964,0
2014-07-31,39.6,39.6,38,39.2,6816,0
2014-08-01,38.4,39.2,38,38.8,4910,0
2014-08-04,39.2,39.2,34.8,36.8,8991,0
2014-08-05,37.6,38,37.2,38,5447,0
2014-08-06,37.6,39.2,37.2,38.8,5069,0
2014-08-07,38,39.2,37.6,37.6,5031,0
2014-08-08,38,38.4,36,36.8,8759,0
2014-08-11,36.4,38,34.8,36.4,9978,0
2014-08-12,36,37.6,35.6,36.8,3634,0
2014-08-13,36.8,37.2,36.4,36.4,3958,0
2014-08-14,36,36.4,35.2,36,6383,0
2014-08-15,36,37.2,35.6,36,4407,0
2014-08-18,35.2,37.2,35.2,36.4,5237,0
2014-08-19,36,36.8,36,36.4,3124,0
2014-08-20,36.8,38,36.4,36.4,5309,0
2014-08-21,37.6,37.6,36,36,5202,0
2014-08-22,36,37.2,36,36.4,6419,0
2014-08-25,36.4,37.2,36,36.4,6357,0
2014-08-26,36.8,37.6,36.4,36.4,6714,0
2014-08-27,36.4,39.2,36.4,38,13282,0
2014-08-28,37.2,39.6,37.2,39.2,6675,0
2014-08-29,39.2,41.2,38.8,39.6,12765,0
2014-09-02,39.6,41.6,39.2,39.6,10944,0
2014-09-03,39.6,41.6,36.8,37.6,12209,0
2014-09-04,39.2,39.2,37.2,37.2,5512,0
2014-09-05,37.2,38,36.8,37.6,4109,0
2014-09-08,38.4,39.6,37.2,38.8,4569,0
2014-09-09,38,38,36.4,37.2,9515,0
2014-09-10,37.2,37.2,36.4,36.8,3916,0
2014-09-11,36.4,37.2,36.4,36.4,6606,0
2014-09-12,36.4,37.2,36.4,37.2,2656,0
2014-09-15,36.4,37.2,36,36.8,6179,0
2014-09-16,36,36.8,35.6,35.6,7387,0
2014-09-17,40.4,40.8,38,38.8,39920,0
2014-09-18,38.8,38.8,36.8,36.8,11893,0
2014-09-19,36.8,40,35.6,40,14522,0
2014-09-22,38.8,39.6,36.4,37.6,6480,0
2014-09-23,37.2,38.8,36,36,8918,0
2014-09-24,37.2,38.4,36.4,36.8,9112,0
2014-09-25,36.8,36.8,36,36.4,4366,0
2014-09-26,37.2,37.2,36,36,4312,0
2014-09-29,36.4,37.2,36,36.4,5210,0
2014-09-30,36,36.4,35.2,35.6,8171,0
2014-10-01,36,36,33.6,34,10592,0
2014-10-02,33.6,35.2,32.8,34.4,5947,0
2014-10-03,34.8,35.2,33.6,34.4,2794,0
2014-10-06,34,34.4,33.2,33.2,7667,0
2014-10-07,33.2,33.2,30.8,32,13358,0
2014-10-08,30.8,32,30,31.6,9041,0
2014-10-09,32,32,29.2,31.6,8343,0
2014-10-10,31.6,31.6,29.2,29.6,6681,0
2014-10-13,29.2,31.2,28,28,8148,0
2014-10-14,28,29.2,27.6,28.8,5322,0
2014-10-15,28,28.4,26,28,7259,0
2014-10-16,28,28.8,27.2,28.8,21428,0
2014-10-17,30.4,31.2,27.6,29.6,7029,0
2014-10-20,29.6,29.6,28,28.8,7761,0
2014-10-21,28.8,28.8,28,28.4,3910,0
2014-10-22,28,28.8,27.6,28,4542,0
2014-10-23,27.6,28.4,26.8,27.6,9346,0
2014-10-24,26.8,28,26.4,27.6,6225,0
2014-10-27,27.2,28,26.8,27.6,3997,0
2014-10-28,28,28.8,27.6,28,14069,0
2014-10-29,28,28.8,27.6,28,24102,0
2014-10-30,28.4,28.4,27.6,28,7445,0
2014-10-31,28,28.4,27.2,28,7796,0
2014-11-03,28,28,27.2,27.2,3779,0
2014-11-04,27.2,27.6,26.8,26.8,4556,0
2014-11-05,26.8,28,26,26.4,6159,0
2014-11-06,26,26.8,24,24.8,21182,0
2014-11-07,24.8,26,21.2,25.2,17308,0
2014-11-10,24,25.2,23.2,23.6,14241,0
2014-11-11,23.2,24,23.2,23.2,6332,0
2014-11-12,23.2,24.4,22.4,22.8,14720,0
2014-11-13,22.8,23.6,22.8,22.8,15112,0
2014-11-14,24.4,26.8,24.4,26,37815,0
2014-11-17,25.2,27.2,24,24.8,17471,0
2014-11-18,25.6,25.6,24,24.8,8140,0
2014-11-19,25.2,25.6,24.8,25.2,7243,0
2014-11-20,25.6,26,24.4,26,5907,0
2014-11-21,26,26,24.8,25.6,3651,0
2014-11-24,24.8,26,24,24.8,11052,0
2014-11-25,25.6,26,24.4,24.4,4177,0
2014-11-26,24.4,24.4,22.8,24.4,11070,0
2014-11-28,23.6,24.4,22.8,24,4365,0
2014-12-01,24,29.2,24,28.4,39528,0
2014-12-02,28.4,40.4,28.4,40,118396,0
2014-12-03,39.6,41.2,36,40,50483,0
2014-12-04,40,40,35.2,35.2,25938,0
2014-12-05,36.4,37.2,34,34,10091,0
2014-12-08,34.4,34.4,32,32.4,10080,0
2014-12-09,32.4,34,30,31.6,11309,0
2014-12-10,31.2,37.2,31.2,33.6,9657,0
2014-12-11,34,36.4,33.6,34,6776,0
2014-12-12,31.6,34,30.8,32.8,11443,0
2014-12-15,32,32.4,28.8,29.6,8016,0
2014-12-16,29.6,30.8,28,29.6,4391,0
2014-12-17,28.8,32.8,28.8,30,7583,0
2014-12-18,30,30.8,29.2,30,4696,0
2014-12-19,28.8,31.2,28.8,28.8,9092,0
2014-12-22,28,30,27.6,28,11624,0
2014-12-23,28,29.6,27.2,27.2,10233,0
2014-12-24,26.4,28.4,26.4,27.2,5628,0
2014-12-26,26.8,28.4,26.4,26.8,6360,0
2014-12-29,26.8,33.2,26.4,28.4,19332,0
2014-12-30,29.2,31.2,28,28.4,11874,0
2014-12-31,28.8,29.2,27.2,29.2,12167,0
2015-01-02,30,31.2,29.2,29.2,5844,0
2015-01-05,30.4,31.2,28.8,29.6,3985,0
2015-01-06,29.6,31.2,28.8,28.8,3491,0
2015-01-07,29.6,30.8,29.2,29.2,4245,0
2015-01-08,29.2,32.8,29.2,31.2,17464,0
2015-01-09,32.8,32.8,31.2,31.2,6239,0
2015-01-12,32.8,32.8,29.6,30,7230,0
2015-01-13,29.6,31.2,29.6,30.4,6934,0
2015-01-14,29.6,31.6,28.8,28.8,6711,0
2015-01-15,30,30,28,28.4,6562,0
2015-01-16,29.6,29.6,28,28.4,3989,0
2015-01-20,28.8,29.2,27.6,28.8,8871,0
2015-01-21,27.6,28.8,27.6,28,3060,0
2015-01-22,28,28,26.4,27.2,7252,0
2015-01-23,28,28,26.4,27.2,3375,0
2015-01-26,27.2,28.4,26.8,27.2,4317,0
2015-01-27,27.2,28.4,27.2,28,1973,0
2015-01-28,28.4,29.2,27.2,27.2,6944,0
2015-01-29,27.6,28,27.2,27.6,3864,0
2015-01-30,27.6,27.6,27.2,27.6,1377,0
2015-02-02,27.6,27.6,26.4,26.8,6644,0
2015-02-03,27.6,28,26.4,27.6,13373,0
2015-02-04,28,28,26.4,27.6,4203,0
2015-02-05,27.6,28,26.4,27.6,3246,0
2015-02-06,28,28,26.8,27.2,4747,0
2015-02-09,26.8,28.8,26.8,28.8,7194,0
2015-02-10,28.8,28.8,26.8,26.8,7497,0
2015-02-11,26.8,28,26,26.4,11046,0
2015-02-12,22.8,24,21.6,22.8,136806,0
2015-02-13,23.2,23.2,21.6,21.6,33278,0
2015-02-17,21.6,23.2,21.6,22.8,20078,0
2015-02-18,22.8,22.8,22,22.4,15193,0
2015-02-19,22.8,22.8,22,22.4,13731,0
2015-02-20,22.8,23.6,22.4,22.4,23301,0
2015-02-23,22.8,23.2,22.4,22.8,17453,0
2015-02-24,22.8,22.8,22.4,22.4,12811,0
2015-02-25,22.8,24,22.8,23.6,65824,0
2015-02-26,24,24,22.8,23.6,21135,0
2015-02-27,23.6,24,22.8,22.8,17043,0
2015-03-02,24,24,22.8,22.8,23648,0
2015-03-03,23.2,23.2,22.4,23.2,22073,0
2015-03-04,23.6,23.6,22.8,23.2,17665,0
2015-03-05,23.6,24.4,23.2,24,57273,0
2015-03-06,24.4,26,22.8,23.6,51910,0
2015-03-09,24,24.4,22,22,44100,0
2015-03-10,22.4,22.4,21.6,21.6,28480,0
2015-03-11,22,22.8,21.6,22,14425,0
2015-03-12,23.6,23.6,22.4,23.2,23018,0
2015-03-13,22.4,23.2,21.6,22.8,27305,0
2015-03-16,21.6,22.8,21.6,22.8,15890,0
2015-03-17,22.8,22.8,21.6,22,14500,0
2015-03-18,22,22.8,22,22.4,7983,0
2015-03-19,23.2,23.6,22.4,23.2,36985,0
2015-03-20,23.2,23.2,22.4,22.8,18450,0
2015-03-23,22.8,22.8,22.4,22.4,13745,0
2015-03-24,23.2,23.2,21.6,22,15600,0
2015-03-25,22,22.4,20.4,20.8,36245,0
2015-03-26,20.8,21.6,20.4,21.2,20215,0
2015-03-27,21.2,21.6,20.4,20.4,16015,0
2015-03-30,21.6,21.6,19.6,20,39345,0
2015-03-31,20,20,19.2,19.2,18629,0
2015-04-01,20,20,18.8,18.8,20293,0
2015-04-02,18.8,20,18.8,18.8,17158,0
2015-04-06,18.8,19.6,18.8,19.2,16130,0
2015-04-07,19.6,19.6,18.4,18.4,53164,0
2015-04-08,19.2,19.2,17.6,18.4,25898,0
2015-04-09,18.4,19.2,17.6,17.6,30055,0
2015-04-10,17.6,18.4,17.2,17.6,33878,0
2015-04-13,18,19.6,17.6,19.6,35170,0
2015-04-14,19.2,19.6,18.4,18.8,18398,0
2015-04-15,18.8,19.2,18.4,18.8,12651,0
2015-04-16,18.8,19.6,18.8,19.2,28769,0
2015-04-17,18.8,19.6,18.8,19.2,9798,0
2015-04-20,19.6,19.6,19.2,19.2,9307,0
2015-04-21,19.6,20.8,19.2,20.4,44060,0
2015-04-22,20.4,22,20,21.2,47598,0
2015-04-23,20.8,21.6,20,21.6,24375,0
2015-04-24,21.2,22,20.8,21.2,10765,0
2015-04-27,21.6,21.6,18.8,18.8,32335,0
2015-04-28,19.2,19.6,18.4,19.2,12858,0
2015-04-29,19.2,20,18.8,19.2,5260,0
2015-04-30,19.2,19.6,18.4,18.4,16888,0
2015-05-01,18,19.2,18,18.4,9855,0
2015-05-04,19.2,19.6,18.8,19.2,8810,0
2015-05-05,19.2,19.2,18,18.8,17755,0
2015-05-06,18.8,18.8,18.4,18.4,7141,0
2015-05-07,18.4,18.8,18,18.4,8093,0
2015-05-08,18,18.8,18,18.4,9228,0
2015-05-11,18.8,18.8,18,18.4,8665,0
2015-05-12,18.4,18.8,18,18.4,11373,0
2015-05-13,18.8,19.6,18.4,18.8,11203,0
2015-05-14,18.8,19.6,18.8,18.8,6260,0
2015-05-15,18.4,19.2,18.4,19.2,4809,0
2015-05-18,19.2,19.2,18.4,18.4,10138,0
2015-05-19,18,18.8,18,18,8323,0
2015-05-20,18,21.2,18,20.4,45070,0
2015-05-21,20,20.8,19.2,19.2,16668,0
2015-05-22,19.2,20,18.8,18.8,7925,0
2015-05-26,20.8,20.8,18.8,18.8,7733,0
2015-05-27,20.4,20.4,18.8,19.6,10223,0
2015-05-28,20,20,19.2,19.2,7176,0
2015-05-29,20,20,19.2,19.2,5590,0
2015-06-01,19.6,20.4,18.8,18.8,21022,0
2015-06-02,18.8,19.6,18.8,18.8,8142,0
2015-06-03,18.8,20,18.8,20,19510,0
2015-06-04,19.2,20,18.8,18.8,6990,0
2015-06-05,19.2,19.6,18.8,19.2,7160,0
2015-06-08,19.2,19.6,18.8,19.2,13875,0
2015-06-09,19.6,19.6,18.8,18.8,5891,0
2015-06-10,18.8,19.2,18.8,18.8,6590,0
2015-06-11,19.2,19.2,18.8,18.8,2149,0
2015-06-12,18.8,19.2,18.8,19.2,8238,0
2015-06-15,19.2,20,19.2,19.6,9828,0
2015-06-16,19.6,21.2,19.2,20.8,30805,0
2015-06-17,20.8,20.8,19.6,20,16528,0
2015-06-18,20.4,20.4,19.2,19.2,7243,0
2015-06-19,19.6,19.6,19.2,19.6,6173,0
2015-06-22,19.6,20.8,19.6,20.8,16860,0
2015-06-23,20.4,20.8,20,20.8,5491,0
2015-06-24,20.8,21.2,20.4,20.8,12165,0
2015-06-25,20.4,20.8,20,20,25785,0
2015-06-26,20,20.4,19.2,19.2,16733,0
2015-06-29,18.4,19.2,18,18.8,17913,0
2015-06-30,19.2,19.2,18.8,18.8,4251,0
2015-07-01,18.8,19.6,18.8,18.8,4768,0
2015-07-02,19.2,20,18.8,19.6,3630,0
2015-07-06,20,20,19.2,20,9265,0
2015-07-07,20,20,19.2,19.2,8748,0
2015-07-08,19.2,19.6,18.4,19.2,7240,0
2015-07-09,19.6,19.6,19.2,19.2,3738,0
2015-07-10,19.2,20,18.8,19.6,4915,0
2015-07-13,19.6,20,18.8,19.2,8720,0
2015-07-14,18.8,20,18.8,19.2,2937,0
2015-07-15,19.6,20.8,19.6,20.4,19457,0
2015-07-16,20.4,21.2,20,20.8,13388,0
2015-07-17,20.8,21.2,20,20.4,5870,0
2015-07-20,20,21.2,20,20,6825,0
2015-07-21,20,20.8,20,20.8,4943,0
2015-07-22,20.8,20.8,20,20.4,7688,0
2015-07-23,20,20.8,19.6,20.8,4370,0
2015-07-24,20.8,20.8,19.6,19.6,10738,0
2015-07-27,20,20.8,18.8,19.2,7898,0
2015-07-28,19.2,20,18.8,18.8,6015,0
2015-07-29,19.2,20,18.8,18.8,3753,0
2015-07-30,19.2,19.2,18,19.2,17463,0
2015-07-31,19.2,19.6,18.8,19.2,1688,0
2015-08-03,19.2,20,18.8,18.8,4344,0
2015-08-04,19.6,19.6,18.8,18.8,7313,0
2015-08-05,18.8,19.2,18.4,18.4,5903,0
2015-08-06,18.4,19.6,18.4,18.4,4487,0
2015-08-07,18.4,19.2,18,18,7013,0
2015-08-10,18,19.2,17.2,18,19493,0
2015-08-11,17.6,18,16.8,17.6,9865,0
2015-08-12,17.2,18,16.4,17.2,11648,0
2015-08-13,25.6,25.6,19.2,19.2,156443,0
2015-08-14,20,21.6,18.8,19.2,25598,0
2015-08-17,18.8,19.6,18,18.4,12365,0
2015-08-18,18.4,18.4,17.6,17.6,14073,0
2015-08-19,18,18,16,16.4,18898,0
2015-08-20,16.8,17.2,16.4,16.4,7428,0
2015-08-21,18.4,18.4,16.4,16.4,27358,0
2015-08-24,16,16,14,15.2,13266,0
2015-08-25,16,16,15.2,15.2,15320,0
2015-08-26,15.6,16,14.8,15.6,5440,0
2015-08-27,16,16.8,14.8,16,13675,0
2015-08-28,16.4,17.2,16,16.4,4703,0
2015-08-31,17.2,17.6,16,17.6,2928,0
2015-09-01,17.6,17.6,16.8,17.6,3925,0
2015-09-02,17.2,18,16.8,17.2,5645,0
2015-09-03,17.6,17.6,16.4,16.4,2175,0
2015-09-04,16.4,16.8,16,16.4,5030,0
2015-09-08,16,16.4,15.6,16.4,10398,0
2015-09-09,16.4,16.8,16,16.4,3705,0
2015-09-10,16,16.8,15.6,16,7660,0
2015-09-11,16,16.8,15.6,16,1905,0
2015-09-14,16.8,16.8,16,16.4,4455,0
2015-09-15,16.8,16.8,16,16.4,2415,0
2015-09-16,16.4,17.2,16.4,16.8,2558,0
2015-09-17,16.8,17.2,16.8,16.8,5638,0
2015-09-18,16.4,19.2,16,18.8,23560,0
2015-09-21,19.2,20,18.8,19.2,23488,0
2015-09-22,19.6,19.6,17.6,19.2,16460,0
2015-09-23,19.2,19.6,17.6,18.8,8308,0
2015-09-24,19.6,23.6,18.8,21.6,193814,0
2015-09-25,22.8,22.8,16.8,18.4,82238,0
2015-09-28,18.4,19.2,16.8,18,20752,0
2015-09-29,17.6,18,16.4,16.8,13760,0
2015-09-30,17.6,17.6,16.4,16.8,9513,0
2015-10-01,16.8,17.2,16,16.4,10855,0
2015-10-02,16,16.8,15.6,16.4,6440,0
2015-10-05,16.4,17.2,16,16.8,7062,0
2015-10-06,16.8,17.6,16.4,17.2,3025,0
2015-10-07,16.8,17.6,16,17.2,6805,0
2015-10-08,17.6,18.4,17.2,18,7620,0
2015-10-09,18,18.8,17.6,17.6,2833,0
2015-10-12,17.2,18,16.8,17.2,2477,0
2015-10-13,17.6,17.6,16.8,16.8,5260,0
2015-10-14,17.2,17.6,16.8,16.8,3005,0
2015-10-15,17.6,18,16.8,17.2,7515,0
2015-10-16,18.8,18.8,16.8,16.8,3670,0
2015-10-19,16.8,18.4,16.8,17.2,3693,0
2015-10-20,17.2,18,17.2,17.2,2585,0
2015-10-21,18,18.4,16.8,17.2,7070,0
2015-10-22,17.2,17.6,16.8,16.8,2878,0
2015-10-23,17.2,17.2,16.8,16.8,3790,0
2015-10-26,16.8,17.6,16,16,7493,0
2015-10-27,16.4,17.2,16,16,4358,0
2015-10-28,16,16.8,15.6,16,17253,0
2015-10-29,16,16.4,15.6,16,9785,0
2015-10-30,16,16.4,15.6,15.6,7688,0
2015-11-02,16,16.4,15.6,16.4,4044,0
2015-11-03,16.4,16.8,16,16.4,6185,0
2015-11-04,15.6,16.8,15.6,16.8,4152,0
2015-11-05,16.4,16.8,15.6,15.6,9678,0
2015-11-06,16,16.8,15.6,16.4,12220,0
2015-11-09,16.4,17.2,16,17.2,8205,0
2015-11-10,17.2,17.2,16,16.4,4108,0
2015-11-11,16.4,19.2,16.4,18.8,22493,0
2015-11-12,20,20,18.8,18.8,22628,0
2015-11-13,18.4,19.2,18.4,18.4,4355,0
2015-11-16,18.4,18.4,17.2,18,11383,0
2015-11-17,18.4,19.6,18,19.2,27765,0
2015-11-18,18.4,21.2,18.4,20,45710,0
2015-11-19,20,21.2,19.2,20.8,29560,0
2015-11-20,20.8,20.8,16.8,17.2,59310,0
2015-11-23,18,18,16.8,17.6,13680,0
2015-11-24,18,18.4,17.2,17.2,16163,0
2015-11-25,18.8,18.8,17.2,18,11488,0
2015-11-27,17.6,18.8,17.2,18,3270,0
2015-11-30,17.2,18,16.4,16.8,14513,0
2015-12-01,17.6,18,16.8,17.2,5836,0
2015-12-02,18,18.4,16.8,16.8,6843,0
2015-12-03,17.6,17.6,16,16.8,6356,0
2015-12-04,17.2,17.2,16,16.4,5980,0
2015-12-07,16.4,17.2,16,16,5245,0
2015-12-08,16,16.8,15.6,16,10874,0
2015-12-09,16,16.8,14,14.4,40108,0
2015-12-10,15.2,16,14.8,16,5315,0
2015-12-11,15.6,16,14.4,14.8,13520,0
2015-12-14,14.8,15.6,14,14.4,14456,0
2015-12-15,14,14.8,14,14,8748,0
2015-12-16,14,14.8,14,14.4,5360,0
2015-12-17,14,15.2,14,15.2,8850,0
2015-12-18,14,15.2,14,15.2,9120,0
2015-12-21,13.6,14.8,13.6,14,9748,0
2015-12-22,14,14.8,14,14.4,13479,0
2015-12-23,15.2,15.2,14.4,15.2,7618,0
2015-12-24,15.2,15.2,14.44,14.8,2106,0
2015-12-28,14.8,15.6,14.8,15,9492,0
2015-12-29,15,15.188,14.004,14.396,15100,0
2015-12-30,14.12,15.38,14.12,14.404,21312,0
2015-12-31,14.06,15.12,14.024,14.212,14909,0
2016-01-04,14.508,15.028,14.024,14.024,6024,0
2016-01-05,14.096,14.6,14,14.5,8038,0
2016-01-06,14.068,14.196,13.604,13.668,8123,0
2016-01-07,13.2,13.596,12,13.08,15467,0
2016-01-08,13.2,13.508,12.4,13.196,8249,0
2016-01-11,12.64,13.44,11.608,12.284,10376,0
2016-01-12,12.4,12.796,11.6,11.8,3666,0
2016-01-13,12,12,10.412,10.748,11684,0
2016-01-14,10,11.996,9.204,11.2,17646,0
2016-01-15,11.2,11.968,9.408,10.112,9410,0
2016-01-19,9.6,10.4,9.6,9.6,3345,0
2016-01-20,9.96,10.004,8.412,9.804,14975,0
2016-01-21,10.12,10.68,9.2,9.98,6172,0
2016-01-22,10.384,10.676,10.04,10.116,3631,0
2016-01-25,8.8,10.304,8.484,9.836,4178,0
2016-01-26,9.6,10.088,9.204,9.604,3408,0
2016-01-27,9.68,10.32,9.208,9.8,16261,0
2016-01-28,9.96,10,9.6,9.696,2162,0
2016-01-29,9.6,9.956,9.2,9.2,4221,0
2016-02-01,9.8,9.996,8.796,9.684,21581,0
2016-02-02,9.8,9.8,9,9.004,4474,0
2016-02-03,9.52,9.788,8.6,8.84,5973,0
2016-02-04,9.12,9.6,8.88,9.208,4396,0
2016-02-05,8.88,9.392,8.88,8.976,4835,0
2016-02-08,8.8,9.596,8.448,8.724,4808,0
2016-02-09,8.44,9.2,8.072,8.592,3721,0
2016-02-10,8.804,8.804,8.4,8.64,4107,0
2016-02-11,8.6,8.6,8.404,8.576,1316,0
2016-02-12,8.44,9.376,8.44,8.924,1769,0
2016-02-16,9.596,9.596,9.204,9.576,4102,0
2016-02-17,9.2,10.236,9.2,10.236,3273,0
2016-02-18,10,10.4,9.616,10.004,8823,0
2016-02-19,10.36,10.36,9.6,9.796,2720,0
2016-02-22,10.36,10.36,9.94,9.996,3391,0
2016-02-23,10.36,10.4,10,10.336,7737,0
2016-02-24,9.6,11.2,9.6,10.96,4192,0
2016-02-25,11.16,12,10.476,11.992,4068,0
2016-02-26,12.352,12.8,12,12.8,9187,0
2016-02-29,12.92,12.92,11.608,11.8,7149,0
2016-03-01,12,12.392,11.6,11.828,1767,0
2016-03-02,12.24,12.24,11.204,11.912,2858,0
2016-03-03,12.16,12.48,11.364,12,3062,0
2016-03-04,12.392,12.8,11.6,11.996,5786,0
2016-03-07,12,13.988,12,13.26,12583,0
2016-03-08,13.596,14.8,12.8,14.4,14192,0
2016-03-09,14.36,14.624,12.904,13.716,4732,0
2016-03-10,13.2,14.8,13.2,14.204,3415,0
2016-03-11,14.6,14.6,12.232,13.396,4670,0
2016-03-14,13.296,13.296,12.8,12.808,1929,0
2016-03-15,13,13.9,13,13.012,4423,0
2016-03-16,13.76,13.76,12.8,12.856,3821,0
2016-03-17,12.8,13.184,12.4,13.148,3957,0
2016-03-18,13.2,13.2,12.108,12.4,2090,0
2016-03-21,12,13.2,12,12.52,5774,0
2016-03-22,12.2,12.98,12.04,12.524,1419,0
2016-03-23,12.28,13.2,11.94,12.4,11676,0
2016-03-24,12.488,12.488,12,12,2545,0
2016-03-28,12.32,12.784,12,12.02,4543,0
2016-03-29,12,12.752,11.2,11.244,4830,0
2016-03-30,11.4,12.16,11.4,11.96,2814,0
2016-03-31,11.4,12.796,11.4,11.6,3677,0
2016-04-01,11.2,12.4,11.2,12,3832,0
2016-04-04,12.8,13.2,12,13.084,5424,0
2016-04-05,13.34,13.6,13,13,3308,0
2016-04-06,13.2,13.2,12.4,12.4,1784,0
2016-04-07,12.4,12.672,11.248,12,7679,0
2016-04-08,12,12,11.596,11.6,4189,0
2016-04-11,12,12,11.6,11.82,4591,0
2016-04-12,11.68,11.988,11.38,11.604,2460,0
2016-04-13,11.404,11.796,10.84,11.2,5298,0
2016-04-14,11.52,11.6,11.4,11.544,5557,0
2016-04-15,11.7,11.76,11.2,11.2,3186,0
2016-04-18,11.52,11.6,10.8,11.264,3131,0
2016-04-19,11.44,11.44,10.9,11,6579,0
2016-04-20,11.12,11.184,10.8,10.804,4004,0
2016-04-21,10.804,10.812,10.4,10.504,4123,0
2016-04-22,10.6,11.992,10.6,10.812,15363,0
2016-04-25,10.8,11.44,10.8,10.96,7315,0
2016-04-26,11.12,11.204,10.436,10.8,5405,0
2016-04-27,10.6,10.9,10.6,10.664,2298,0
2016-04-28,10.4,11.196,10.4,10.852,3362,0
2016-04-29,11.08,11.172,10,10.32,7781,0
2016-05-02,10.4,10.76,10.2,10.4,5435,0
2016-05-03,10.8,10.8,10,10,4376,0
2016-05-04,10.4,10.4,10,10.012,2704,0
2016-05-05,10.012,10.512,10,10.004,5922,0
2016-05-06,12,12.392,10,10.4,58703,0
2016-05-09,10.8,11.18,10.2,10.4,8285,0
2016-05-10,10.796,11.2,10.004,10.064,11470,0
2016-05-11,10.32,10.704,10.004,10.244,22222,0
2016-05-12,10.472,10.472,9.6,9.6,12255,0
2016-05-13,9.6,9.996,8.408,8.944,12270,0
2016-05-16,9.2,9.6,9,9.432,11089,0
2016-05-17,9.4,9.6,8.4,8.8,16606,0
2016-05-18,8.56,8.956,8.56,8.8,5945,0
2016-05-19,9.08,9.6,8.412,8.732,6426,0
2016-05-20,8.596,9.38,8.596,8.6,16552,0
2016-05-23,9.028,9.6,8.22,8.4,13683,0
2016-05-24,8.8,8.82,8.356,8.512,18337,0
2016-05-25,8.76,9.1,8.072,9,17533,0
2016-05-26,9,9.592,8.4,9.56,12758,0
2016-05-27,9.6,10.2,9.4,9.4,5256,0
2016-05-31,10,10.408,9.328,10.396,8898,0
2016-06-01,10.32,10.6,9.96,10.6,8039,0
2016-06-02,10.08,10.08,8.408,9.6,21779,0
2016-06-03,9.6,10,9.204,10,6167,0
2016-06-06,9.68,10,9.64,9.988,4391,0
2016-06-07,10.8,11.96,10.116,11,21830,0
2016-06-08,11.52,11.52,10.144,10.76,8099,0
2016-06-09,11.12,11.12,10.42,10.5,8232,0
2016-06-10,10.48,11,9.8,10.192,3715,0
2016-06-13,10.08,11,10,10.8,9726,0
2016-06-14,10.8,10.976,10.02,10.3,4360,0
2016-06-15,10.8,11.036,9.876,10.224,5437,0
2016-06-16,10.708,10.76,9.7,10,2581,0
2016-06-17,9.672,10.6,9.608,9.608,4713,0
2016-06-20,10.24,10.392,10,10.064,2941,0
2016-06-21,10.4,10.588,9.684,10.072,7957,0
2016-06-22,10.32,10.396,9.604,9.604,11457,0
2016-06-23,9.604,10,9.604,9.608,4085,0
2016-06-24,9.6,9.8,9,9.576,9617,0
2016-06-27,9.24,9.7,8.644,8.76,10650,0
2016-06-28,9.2,9.908,8.932,9.5,1762,0
2016-06-29,9.32,9.596,9.204,9.32,1340,0
2016-06-30,9.2,9.672,8.8,9.208,9326,0
2016-07-01,9.48,9.6,9.2,9.2,3247,0
2016-07-05,9.204,9.692,9.204,9.352,2876,0
2016-07-06,9.48,10.16,9.352,9.352,3817,0
2016-07-07,9.52,10.32,9.2,9.2,4095,0
2016-07-08,9.204,9.8,9.204,9.4,1993,0
2016-07-11,9.36,9.744,9.208,9.62,4076,0
2016-07-12,9.3,9.98,9.2,9.7,4503,0
2016-07-13,9.6,10.156,9.2,9.332,3421,0
2016-07-14,10.4,10.6,9.6,9.6,3677,0
2016-07-15,9.208,9.936,9.208,9.212,3402,0
2016-07-18,9.752,9.752,8.86,8.86,5075,0
2016-07-19,9.2,9.2,8.408,8.464,13552,0
2016-07-20,8.796,8.796,7.996,8.02,28175,0
2016-07-21,8.024,8.36,8,8.36,21977,0
2016-07-22,8.28,8.396,8.196,8.32,8930,0
2016-07-25,8.4,9.2,8.4,8.444,21668,0
2016-07-26,8.8,8.8,8.32,8.66,13651,0
2016-07-27,8.8,8.8,8.232,8.32,13093,0
2016-07-28,8.4,8.6,7.696,7.996,28089,0
2016-07-29,7.996,8.764,7.52,7.52,36817,0
2016-08-01,7.92,8.4,7.6,8.172,18520,0
2016-08-02,8.176,8.396,7.66,8,20560,0
2016-08-03,8,8.36,8,8.26,11836,0
2016-08-04,8,8.272,7.204,7.444,37108,0
2016-08-05,7.6,8,7.404,7.684,12804,0
2016-08-08,8,8.04,7.684,7.684,15419,0
2016-08-09,5.6,5.6,5.04,5.196,348527,0
2016-08-10,5.212,5.592,4.896,5.16,108401,0
2016-08-11,4.8,5.2,4.8,5.172,55524,0
2016-08-12,5.22,5.22,4.864,5.172,58495,0
2016-08-15,5.2,5.28,5.028,5.128,44664,0
2016-08-16,5.188,5.188,4.904,4.96,59947,0
2016-08-17,5.04,5.16,4.92,4.944,48424,0
2016-08-18,5.24,5.48,4.96,5.02,102441,0
2016-08-19,5.12,5.132,4.944,4.944,47333,0
2016-08-22,5.2,5.38,5.048,5.2,235027,0
2016-08-23,5.4,5.452,5.12,5.12,153488,0
2016-08-24,5.388,5.388,4.92,5.02,78966,0
2016-08-25,4.904,5.192,4.74,4.808,94562,0
2016-08-26,5.048,5.048,4.444,4.78,81879,0
2016-08-29,4.8,5.156,4.46,4.94,72990,0
2016-08-30,5,5.24,4.832,5.044,109822,0
2016-08-31,5.08,6.32,5,6.12,896486,0
2016-09-01,6.04,6.04,4.5,5.2,398435,0
2016-09-02,4.8,5.06,4.6,4.9,140541,0
2016-09-06,4.8,5,4.6,4.648,99436,0
2016-09-07,4.76,4.8,4.464,4.464,113046,0
2016-09-08,4.44,5.372,4.44,4.876,163860,0
2016-09-09,5.12,5.372,4.8,4.812,105366,0
2016-09-12,5.008,5.2,4.6,4.82,51576,0
2016-09-13,4.8,4.96,4.76,4.76,56295,0
2016-09-14,4.92,4.96,4.8,4.88,40519,0
2016-09-15,4.8,5.18,4.8,4.996,57528,0
2016-09-16,5.18,5.192,4.72,4.952,55407,0
2016-09-19,4.96,4.96,4.74,4.84,37911,0
2016-09-20,4.908,5,4.6,4.816,48993,0
2016-09-21,4.8,4.928,4.668,4.748,38437,0
2016-09-22,4.92,4.92,4.78,4.816,36923,0
2016-09-23,4.912,4.96,4.708,4.916,44019,0
2016-09-26,4.744,4.888,4.6,4.752,44725,0
2016-09-27,4.72,4.84,4.604,4.688,21411,0
2016-09-28,4.64,4.8,4.528,4.6,36979,0
2016-09-29,4.788,4.916,4.636,4.732,41460,0
2016-09-30,4.8,4.8,4.6,4.72,11285,0
2016-10-03,4.8,4.8,4.524,4.616,19151,0
2016-10-04,4.52,4.772,4.52,4.56,26792,0
2016-10-05,4.52,4.676,4.52,4.588,21013,0
2016-10-06,4.524,4.588,4.1,4.224,66372,0
2016-10-07,4.36,4.4,4.2,4.4,11874,0
2016-10-10,4.392,4.792,3.58,3.808,59474,0
2016-10-11,4,4,3.58,3.84,34794,0
2016-10-12,3.808,3.948,3.6,3.656,54244,0
2016-10-13,3.78,3.78,3.396,3.52,45158,0
2016-10-14,3.4,3.6,3.28,3.584,22052,0
2016-10-17,3.6,3.6,3.2,3.208,23642,0
2016-10-18,3.32,3.8,3.212,3.32,42225,0
2016-10-19,3.42,3.8,3.24,3.768,29186,0
2016-10-20,4,4,3.7,3.808,32905,0
2016-10-21,3.944,3.944,3.72,3.896,22419,0
2016-10-24,4,4.58,3.96,4.204,53575,0
2016-10-25,4.06,4.408,4,4.02,25775,0
2016-10-26,4.18,4.356,3.96,3.988,19858,0
2016-10-27,3.988,4.116,3.7,3.76,23301,0
2016-10-28,3.76,3.8,3.4,3.492,26383,0
2016-10-31,3.6,3.8,3.28,3.8,14212,0
2016-11-01,3.94,4,3.5,3.9,22594,0
2016-11-02,3.6,3.784,3.52,3.72,23416,0
2016-11-03,3.44,3.568,3.292,3.292,31480,0
2016-11-04,3.548,3.548,3.208,3.296,20109,0
2016-11-07,3.352,3.596,3.332,3.444,22416,0
2016-11-08,3.32,3.76,3.32,3.76,13724,0
2016-11-09,3.304,3.532,3.2,3.524,12389,0
2016-11-10,3.532,3.94,3.52,3.78,26921,0
2016-11-11,3.784,3.784,3.208,3.372,40550,0
2016-11-14,3.24,3.368,3.22,3.3,26236,0
2016-11-15,3.28,3.356,3.22,3.296,17142,0
2016-11-16,3.224,3.292,2.56,2.8,123543,0
2016-11-17,2.8,3,2.488,2.804,56841,0
2016-11-18,3.036,3.036,2.608,2.62,37434,0
2016-11-21,2.8,3.55,2.8,3.3,398901,0
2016-11-22,3.3,3.3,2.885,3.19,122336,0
2016-11-23,2.91,3.05,2.81,2.885,90624,0
2016-11-25,2.85,2.9,2.82,2.9,20882,0
2016-11-28,2.9,3.09,2.8339,3.06,93481,0
2016-11-29,3.05,3.4536,3.01,3.1,201093,0
2016-11-30,3.08,3.1145,2.82,2.89,82012,0
2016-12-01,2.8,2.9,2.59,2.68,60927,0
2016-12-02,2.58,2.8899,2.55,2.6599,97974,0
2016-12-05,2.66,2.8,2.595,2.72,32547,0
2016-12-06,2.74,2.85,2.64,2.8499,88189,0
2016-12-07,2.84,3.2,2.78,2.84,300410,0
2016-12-08,2.72,2.8252,2.7,2.7,56610,0
2016-12-09,2.66,2.76,2.52,2.57,58398,0
2016-12-12,2.57,2.57,2.19,2.38,64156,0
2016-12-13,2.36,2.481,2.2399,2.31,67884,0
2016-12-14,2.32,2.32,2.1,2.15,59530,0
2016-12-15,2.11,2.21,2.1,2.11,39474,0
2016-12-16,2.1,2.27,2.1,2.19,57314,0
2016-12-19,2.23,2.3185,2.15,2.22,62775,0
2016-12-20,2.15,2.3,2.15,2.3,71118,0
2016-12-21,2.27,2.29,2.1901,2.21,8318,0
2016-12-22,2.2,2.2178,2.15,2.17,26361,0
2016-12-23,2.2,2.54,2.14,2.22,197910,0
2016-12-27,2.25,2.28,2.15,2.19,53713,0
2016-12-28,2.05,2.0578,1.83,1.9614,119498,0
2016-12-29,1.95,1.99,1.93,1.945,41691,0
2016-12-30,1.91,2.05,1.865,2.05,71184,0
2017-01-03,2.11,2.11,1.85,1.94,27550,0
2017-01-04,2.01,2.01,1.8794,1.93,38858,0
2017-01-05,1.95,2.27,1.9,2.1499,133307,0
2017-01-06,2.08,2.3,2.08,2.18,101695,0
2017-01-09,2.18,2.25,2.14,2.1782,47025,0
2017-01-10,2.1868,4.2686,2.14,4.2,1418996,0
2017-01-11,3.78,3.89,2.68,2.78,780784,0
2017-01-12,2.76,2.99,2.6218,2.88,132430,0
2017-01-13,2.86,2.86,2.66,2.75,69513,0
2017-01-17,2.75,2.78,2.55,2.59,52124,0
2017-01-18,2.57,2.65,2.35,2.4,71951,0
2017-01-19,2.38,2.4382,2.26,2.36,88235,0
2017-01-20,2.35,2.43,2.2426,2.39,17250,0
2017-01-23,2.41,2.4219,2.251,2.3,42343,0
2017-01-24,2.304,2.6888,2.2901,2.6686,150895,0
2017-01-25,2.69,2.69,2.44,2.47,37559,0
2017-01-26,2.44,2.5299,2.4015,2.45,16454,0
2017-01-27,2.48,2.48,2.35,2.39,46500,0
2017-01-30,2.38,2.48,2.35,2.42,6909,0
2017-01-31,2.38,2.5,2.3634,2.5,8188,0
2017-02-01,2.5,2.5201,2.4,2.47,8897,0
2017-02-02,2.4,2.5894,2.3501,2.47,105949,0
2017-02-03,2.6,2.9471,2.4601,2.6293,435529,0
2017-02-06,2.65,2.6564,2.51,2.61,82880,0
2017-02-07,2.53,2.63,2.5,2.53,24217,0
2017-02-08,2.55,2.6,2.4012,2.49,44116,0
2017-02-09,2.5,2.55,2.4,2.43,29253,0
2017-02-10,2.4,2.5689,2.4,2.47,22005,0
2017-02-13,2.47,2.59,2.41,2.42,16552,0
2017-02-14,2.42,3.68,2.42,2.96,1913729,0
2017-02-15,3.01,3.1,2.68,2.95,477325,0
2017-02-16,3,3,2.7,2.76,98316,0
2017-02-17,2.7,2.8,2.681,2.72,33074,0
2017-02-21,2.76,2.76,2.65,2.7,21091,0
2017-02-22,2.64,2.71,2.6,2.65,29318,0
2017-02-23,2.6,2.7,2.56,2.68,61313,0
2017-02-24,2.6,2.76,2.55,2.6,89836,0
2017-02-27,2.56,2.72,2.56,2.7,36115,0
2017-02-28,2.739,2.77,2.56,2.7,114950,0
2017-03-01,2.7,2.7,2.56,2.63,55239,0
2017-03-02,2.602,2.64,2.49,2.49,72848,0
2017-03-03,2.51,2.6,2.51,2.55,26492,0
2017-03-06,2.85,2.96,2.56,2.61,219529,0
2017-03-07,2.58,2.65,2.36,2.65,163305,0
2017-03-08,2.54,2.61,2.45,2.54,87655,0
2017-03-09,2.53,2.7,2.5,2.63,49784,0
2017-03-10,2.5,2.79,2.5,2.6,94718,0
2017-03-13,2.54,2.67,2.42,2.58,61987,0
2017-03-14,2.46,2.61,2.46,2.59,26825,0
2017-03-15,2.45,2.6001,2.45,2.55,51644,0
2017-03-16,2.5,2.6188,2.45,2.56,16406,0
2017-03-17,2.51,2.62,2.44,2.58,93490,0
2017-03-20,2.62,2.62,2.4615,2.55,14091,0
2017-03-21,2.48,2.4968,2.44,2.48,29142,0
2017-03-22,2.45,2.56,2.45,2.46,29876,0
2017-03-23,2.48,2.88,2.451,2.69,264856,0
2017-03-24,2.74,2.74,2.51,2.6889,66723,0
2017-03-27,2.68,2.98,2.59,2.93,278831,0
2017-03-28,3.05,3.6,2.82,3.3,1078886,0
2017-03-29,3.49,3.5,2.9,3.08,191130,0
2017-03-30,3.02,3.25,2.96,3.14,103194,0
2017-03-31,3.07,3.28,3.07,3.18,37962,0
2017-04-03,3.12,3.12,2.75,3.03,164871,0
2017-04-04,2.65,2.95,2.65,2.84,68613,0
2017-04-05,2.81,2.885,2.75,2.78,76548,0
2017-04-06,2.75,2.84,2.69,2.74,66378,0
2017-04-07,2.74,2.7731,2.61,2.63,42579,0
2017-04-10,2.65,2.7572,2.6127,2.7,30975,0
2017-04-11,2.672,2.78,2.55,2.57,55341,0
2017-04-12,2.64,2.64,2.55,2.6,17687,0
2017-04-13,2.5338,2.55,2.52,2.55,48907,0
2017-04-17,2.59,2.59,2.55,2.555,16843,0
2017-04-18,2.55,2.55,2.5,2.52,40128,0
2017-04-19,2.52,2.64,2.52,2.53,42495,0
2017-04-20,2.53,2.5964,2.52,2.535,22716,0
2017-04-21,2.53,2.54,2.52,2.52,13947,0
2017-04-24,2.58,2.5824,2.485,2.485,18770,0
2017-04-25,2.48,2.508,2.4511,2.4521,24987,0
2017-04-26,2.47,2.5,2.4637,2.48,13596,0
2017-04-27,2.47,2.5,2.4,2.4,56696,0
2017-04-28,2.4,2.48,2.31,2.35,36896,0
2017-05-01,2.38,2.38,2.3,2.33,14496,0
2017-05-02,2.28,2.33,2.18,2.23,120090,0
2017-05-03,2.22,2.2587,2.18,2.18,27661,0
2017-05-04,2.17,2.17,1.86,1.87,85962,0
2017-05-05,1.85,1.86,1.55,1.65,116639,0
2017-05-08,1.63,1.65,1.6,1.61,33011,0
2017-05-09,1.57,1.59,1.4028,1.57,50257,0
2017-05-10,1.55,1.55,1.42,1.51,18134,0
2017-05-11,1.45,1.52,1.41,1.52,33427,0
2017-05-12,1.54,1.62,1.5042,1.54,23610,0
2017-05-15,1.51,1.6,1.5001,1.59,38309,0
2017-05-16,1.45,1.55,1.2,1.22,133814,0
2017-05-17,1.23,1.23,1.16,1.1699,24616,0
2017-05-18,1.17,1.19,1.15,1.15,56361,0
2017-05-19,1.15,1.257,1.15,1.2,48316,0
2017-05-22,1.2,1.2597,1.15,1.16,27100,0
2017-05-23,1.1893,1.2272,1.16,1.17,19789,0
2017-05-24,1.15,1.25,1.1407,1.15,35904,0
2017-05-25,1.16,1.16,1.12,1.14,10272,0
2017-05-26,1.14,1.2,1.12,1.16,5856,0
2017-05-30,1.15,1.16,1.08,1.13,12838,0
2017-05-31,1.13,1.13,1.1,1.1201,16483,0
2017-06-01,1.12,1.22,1.12,1.17,27726,0
2017-06-02,1.18,1.26,1.12,1.17,83928,0
2017-06-05,1.16,1.16,1.12,1.14,14148,0
2017-06-06,1.14,1.22,1.12,1.12,49203,0
2017-06-07,1.14,1.15,1.1,1.13,14991,0
2017-06-08,1.11,1.13,1.07,1.07,16612,0
2017-06-09,1.08,1.1601,1.06,1.1601,41989,0
2017-06-12,1.21,1.44,1.1,1.12,550368,0
2017-06-13,1.11,1.11,0.87,1.01,113150,0
2017-06-14,1.01,1.01,0.8,0.84,130262,0
2017-06-15,0.85,0.95,0.85,0.87,76738,0
2017-06-16,0.91,0.92,0.81,0.8112,75341,0
2017-06-19,0.84,0.93,0.84,0.9,31518,0
2017-06-20,0.9,0.9,0.8288,0.8688,32347,0
2017-06-21,0.832,0.86,0.8,0.85,43296,0
2017-06-22,0.83,0.8802,0.83,0.875,15184,0
2017-06-23,0.88,0.9099,0.84,0.87,18587,0
2017-06-26,0.89,0.93,0.87,0.9,46827,0
2017-06-27,0.9099,0.9304,0.85,0.88,37244,0
2017-06-28,0.873,0.923,0.87,0.89,28278,0
2017-06-29,0.92,0.94,0.85,0.87,26111,0
2017-06-30,0.92,0.929,0.8501,0.851,20597,0
2017-07-03,0.8535,0.91,0.85,0.9001,17125,0
2017-07-05,0.9099,2.34,0.9099,1.7,3084533,0
2017-07-06,2.11,2.79,1.77,2.12,9453784,0
2017-07-07,1.93,2.06,1.5,1.57,626481,0
2017-07-10,1.475,1.6,1.2,1.2,645018,0
2017-07-11,1.22,1.36,1.12,1.18,603384,0
2017-07-12,1.2,1.3141,1.16,1.2,387644,0
2017-07-13,1.2,1.42,1.02,1.11,1019007,0
2017-07-14,1.11,1.14,1,1.03,223883,0
2017-07-17,1.06,1.45,1.06,1.22,1427446,0
2017-07-18,0.6,0.705,0.45,0.48,8964384,0
2017-07-19,0.38,0.43,0.351,0.3537,7082579,0
2017-07-20,0.359,0.39,0.33,0.3855,3818375,0
2017-07-21,0.4,0.4081,0.3636,0.38,3795788,0
2017-07-24,0.4,0.4,0.35,0.38,2312473,0
2017-07-25,0.3848,0.3848,0.355,0.366,1330312,0
2017-07-26,0.36,0.375,0.35,0.3594,1735821,0
2017-07-27,0.36,0.3644,0.33,0.357,1393093,0
2017-07-28,0.37,0.37,0.33,0.3501,781548,0
2017-07-31,0.342,0.365,0.342,0.35,813742,0
2017-08-01,0.365,0.365,0.33,0.3401,1017935,0
2017-08-02,0.35,0.36,0.338,0.3499,987329,0
2017-08-03,0.35,0.35,0.331,0.3404,1374521,0
2017-08-04,0.3405,0.35,0.33,0.3353,847253,0
2017-08-07,0.345,0.35,0.335,0.335773,725732,0
2017-08-08,0.3312,0.34,0.3304,0.332,559400,0
2017-08-09,0.331,0.3394,0.286,0.3001,1315942,0
2017-08-10,0.3,0.315,0.2618,0.284,773507,0
2017-08-11,0.26,0.285,0.25,0.25,804724,0
2017-08-14,0.26,0.35,0.2528,0.31,2701055,0
2017-08-15,0.32,0.33,0.26,0.2755,1244940,0
2017-08-16,0.28,0.31,0.274,0.2958,1038764,0
2017-08-17,0.302,0.38,0.282,0.3382,3270020,0
2017-08-18,0.357,0.36,0.31,0.335,1670496,0
2017-08-21,0.35,0.351,0.32,0.334,684951,0
2017-08-22,0.35,0.4,0.3397,0.37,10205554,0
2017-08-23,0.4,0.425,0.35,0.36,10069251,0
2017-08-24,0.298,0.3396,0.26,0.325,4110060,0
2017-08-25,0.345,0.345,0.3,0.3095,1630576,0
2017-08-28,0.31,0.31,0.29,0.292,1012601,0
2017-08-29,0.299,0.3,0.2655,0.2945,1215870,0
2017-08-30,0.311,0.311,0.265,0.285,1252265,0
2017-08-31,0.2775,0.29,0.27,0.2771,1216469,0
2017-09-01,0.2771,0.287,0.27,0.28,563063,0
2017-09-05,0.28,0.283,0.2626,0.27,1199416,0
2017-09-06,0.27,0.276,0.2622,0.272,635145,0
2017-09-07,0.27,0.273,0.2627,0.2726,825552,0
2017-09-08,0.2726,0.275,0.263,0.27,836601,0
2017-09-11,0.2726,0.2726,0.2625,0.269,749887,0
2017-09-12,0.271,0.3147,0.2663,0.2823,3096300,0
2017-09-13,0.29,0.325,0.283,0.31,3167535,0
2017-09-14,0.3395,0.348,0.285,0.306,2171704,0
2017-09-15,0.3,0.348,0.2817,0.32,3004113,0
2017-09-18,0.3448,0.3699,0.3235,0.355,5652137,0
2017-09-19,0.3486,0.375,0.345,0.3582,3151224,0
2017-09-20,0.35,0.3582,0.3285,0.3399,2074269,0
2017-09-21,0.35,0.35,0.31,0.3266,1639702,0
2017-09-22,0.33,0.3568,0.33,0.35,1375150,0
2017-09-25,0.35,0.388,0.33,0.3453,2422791,0
2017-09-26,0.3501,0.36,0.335,0.3429,912558,0
2017-09-27,0.345,0.348,0.3227,0.345,784124,0
2017-09-28,0.361,0.388,0.345,0.375,4592851,0
2017-09-29,0.3876,0.39,0.354,0.374,2637130,0
2017-10-02,0.37,0.3775,0.355,0.3775,1932168,0
2017-10-03,0.38,0.3804,0.36,0.372,2604800,0
2017-10-04,0.37,0.3721,0.355,0.3631,1582346,0
2017-10-05,0.3755,0.42,0.363,0.376182,12303196,0
2017-10-06,0.381,0.415,0.365,0.401,8012522,0
2017-10-09,0.425,0.47,0.4051,0.4289,12783329,0
2017-10-10,0.4442,0.45,0.39,0.41101,5575227,0
2017-10-11,0.4016,0.4172,0.3225,0.37071,7996938,0
2017-10-12,0.3859,0.3859,0.35,0.37,3665944,0
2017-10-13,0.3829,0.4,0.355,0.38,2375171,0
2017-10-16,0.3748,0.3948,0.3748,0.3801,2982983,0
2017-10-17,0.39,0.405,0.3812,0.3853,2183480,0
2017-10-18,0.4,0.4,0.385,0.393,1421271,0
2017-10-19,0.4,0.4,0.37,0.39,2351503,0
2017-10-20,0.391,0.408,0.372,0.3977,2140039,0
2017-10-23,0.39,0.4122,0.385,0.4,1816004,0
2017-10-24,0.4,0.44,0.39,0.434,5954651,0
2017-10-25,0.43,0.445,0.3921,0.4006,3742058,0
2017-10-26,0.4252,0.4252,0.3803,0.3886,1381844,0
2017-10-27,0.38,0.39,0.356,0.383,1423050,0
2017-10-30,0.38,0.39,0.3586,0.375,1322988,0
2017-10-31,0.38,0.38,0.361,0.3752,1424450,0
2017-11-01,0.372,0.3789,0.345,0.351,1216906,0
2017-11-02,0.349,0.3612,0.3118,0.3527,1468500,0
2017-11-03,0.345,0.3626,0.3402,0.3504,731982,0
2017-11-06,0.352,0.362,0.345,0.3506,863833,0
2017-11-07,0.342,0.342,0.325,0.335,1231388,0
2017-11-08,0.33,0.3385,0.3121,0.317,1281356,0
2017-11-09,0.317,0.325,0.3,0.3148,1168940,0
2017-11-10,0.318,0.3589,0.3142,0.343,1730754,0
