Date,Open,High,Low,Close,Volume,OpenInt
2008-07-17,29.999,29.999,29.999,29.999,0,0
2008-08-05,29.999,29.999,29.999,29.999,4,0
2008-08-13,2.9999,2.9999,2.9999,2.9999,31,0
2008-10-07,2.9999,2.9999,0.11249,0.11249,483,0
2008-10-23,0.11249,0.11249,0.11249,0.11249,10,0
2008-11-21,11.999,11.999,11.999,11.999,0,0
2008-11-28,0.22499,0.22499,0.22499,0.22499,0,0
2009-07-09,0.37498,0.37498,0.37498,0.37498,0,0
2009-07-24,0.075,0.075,0.075,0.075,0,0
2009-07-30,0.11249,0.11249,0.075,0.075,833,0
2009-11-20,0.075,0.075,0.075,0.075,867,0
2009-11-25,7.1996,7.1996,1.1999,2.9999,580,0
2009-12-04,0.37498,0.37498,0.37498,0.37498,50,0
2009-12-22,0.48748,2.3999,0.48748,2.3999,18,0
2010-02-05,2.3999,2.3999,2.3999,2.3999,58,0
2010-02-08,2.3999,2.3999,2.3999,2.3999,58,0
2010-02-25,0.525,0.525,0.22499,0.48748,237,0
2010-05-26,0.7125,0.7125,0.18749,0.18749,17,0
2010-07-12,0.525,0.525,0.525,0.525,58,0
2010-11-26,3.8998,3.8998,3.8998,3.8998,93,0
2010-11-29,3.8998,8.9996,3.8998,8.3996,83,0
2010-11-30,8.9996,14.999,8.9996,14.999,0,0
2010-12-22,13.799,13.799,13.799,13.799,33,0
2010-12-23,13.799,32.998,13.799,20.999,261,0
2010-12-27,20.399,20.399,20.399,20.399,34,0
2010-12-28,20.399,20.399,20.399,20.399,24,0
2011-01-24,4.1998,4.1998,4.1998,4.1998,2,0
2011-02-03,17.999,17.999,17.999,17.999,1,0
2011-03-11,5.4747,5.4747,5.4747,5.4747,2,0
2011-03-28,23.999,23.999,23.999,23.999,1,0
2011-03-31,23.999,23.999,23.999,23.999,1,0
2011-05-04,29.999,143.99,29.999,143.99,102,0
2011-05-05,143.99,209.99,143.99,209.99,33,0
2011-05-06,137.99,197.99,137.99,179.99,23,0
2011-05-09,149.99,239.99,149.99,239.99,21,0
2011-05-10,593.97,593.97,65.997,389.98,23,0
2011-05-11,503.97,599.97,389.98,599.97,17,0
2011-05-12,605.97,605.97,164.99,584.97,10,0
2011-05-13,599.97,599.97,143.99,449.98,22,0
2011-05-16,449.98,449.98,353.98,449.98,4,0
2011-05-17,77.996,449.98,77.996,449.98,5,0
2011-05-19,131.99,449.98,131.99,449.98,5,0
2011-05-20,419.98,419.98,419.98,419.98,1,0
2011-05-24,359.98,359.98,149.99,149.99,4,0
2011-05-25,449.98,449.98,95.995,95.995,50,0
2011-05-26,78.596,91.195,78.596,78.596,26,0
2011-05-27,299.99,299.99,299.99,299.99,1,0
2011-06-02,78.596,299.39,78.596,299.39,29,0
2011-07-14,53.997,53.997,53.997,53.997,38,0
2011-07-18,65.997,65.997,65.997,65.997,13,0
2011-07-19,65.997,65.997,65.997,65.997,4,0
2011-07-25,65.997,65.997,65.997,65.997,8,0
2011-07-26,65.997,65.997,65.997,65.997,3,0
2011-07-27,65.997,65.997,65.997,65.997,14,0
2011-07-28,65.997,86.996,65.997,86.996,28,0
2011-07-29,86.996,86.996,86.996,86.996,9,0
2011-08-02,86.996,86.996,86.996,86.996,4,0
2011-08-03,44.998,44.998,44.998,44.998,43,0
2011-08-04,86.996,86.996,86.996,86.996,27,0
2011-08-09,86.996,86.996,86.996,86.996,3,0
2011-08-10,86.996,86.996,86.996,86.996,8,0
2011-08-11,86.996,86.996,86.996,86.996,6,0
2011-08-12,86.996,86.996,86.996,86.996,18,0
2011-08-15,86.996,86.996,7.4996,74.096,188,0
2011-08-19,29.999,59.397,29.999,59.397,43,0
2011-08-25,30.298,44.998,30.298,44.998,17,0
2011-08-29,30.298,30.298,29.999,29.999,43,0
2011-08-30,44.998,44.998,44.698,44.698,9,0
2011-08-31,30.298,41.998,30.298,41.998,44,0
2011-09-02,58.497,58.497,58.497,58.497,3,0
2011-09-06,59.097,59.997,41.998,59.997,24,0
2011-09-07,59.997,59.997,59.997,59.997,27,0
2011-09-08,59.997,116.99,59.997,116.99,47,0
2011-09-09,179.99,179.99,179.99,179.99,10,0
2011-09-13,119.99,119.99,119.99,119.99,4,0
2011-09-19,45.298,45.298,44.998,44.998,28,0
2011-09-20,89.696,89.696,82.196,82.196,7,0
2011-09-26,46.498,46.498,46.498,46.498,3,0
2011-09-28,47.998,47.998,47.998,47.998,17,0
2011-10-04,36.298,36.298,35.998,35.998,55,0
2011-10-05,59.397,59.397,59.397,59.397,7,0
2011-10-12,45.298,59.997,45.298,59.997,24,0
2011-10-18,45.298,45.298,45.298,45.298,5,0
2011-10-19,52.497,52.497,47.098,47.098,40,0
2011-10-20,44.998,44.998,44.998,44.998,4,0
2011-10-24,45.298,45.298,45.298,45.298,7,0
2011-10-25,45.298,45.298,44.998,44.998,10,0
2011-10-27,44.998,44.998,44.998,44.998,23,0
2011-10-28,41.698,41.698,41.698,41.698,18,0
2011-11-04,35.998,35.998,35.998,35.998,17,0
2011-11-14,35.998,35.998,35.998,35.998,27,0
2011-11-16,44.698,44.998,35.998,44.998,48,0
2011-11-17,43.198,52.497,36.598,44.998,102,0
2011-11-18,42.298,48.598,34.798,48.598,295,0
2011-11-21,37.798,44.098,37.498,37.498,85,0
2011-11-22,32.098,32.698,24.299,32.698,87,0
2011-11-28,30.298,30.298,30.298,30.298,8,0
2011-12-02,29.399,29.399,12.299,12.299,10,0
2011-12-05,12.299,12.299,12.299,12.299,33,0
2011-12-14,12.299,12.299,12.299,12.299,7,0
2011-12-23,30.298,30.298,30.298,30.298,11,0
2012-01-03,12.299,12.299,12.299,12.299,27,0
2012-01-04,12.299,12.299,12.299,12.299,12,0
2012-01-06,12.299,12.299,12.299,12.299,43,0
2012-01-17,12.299,12.599,12.299,12.599,73,0
2012-02-03,8.0996,8.0996,7.7996,7.7996,500,0
2012-02-13,8.0996,8.0996,8.0996,8.0996,121,0
2012-02-15,22.499,22.499,22.499,22.499,167,0
2012-02-17,21.599,25.499,21.599,25.499,55,0
2012-02-22,21.599,21.599,21.599,21.599,5,0
2012-03-21,38.998,38.998,38.998,38.998,20,0
2012-03-23,32.698,32.698,32.698,32.698,6,0
2012-04-23,32.998,32.998,32.998,32.998,15,0
2012-05-07,30.298,30.298,30.298,30.298,17,0
2012-05-16,30.298,30.298,30.298,30.298,17,0
2012-05-17,30.298,32.098,30.298,30.298,54,0
2012-06-18,23.999,23.999,22.499,22.499,31,0
2012-06-22,3.5998,3.5998,3.5998,3.5998,13,0
2012-07-03,29.399,29.399,29.399,29.399,15,0
2012-07-05,13.199,13.199,13.199,13.199,7,0
2012-07-09,6.2997,6.2997,4.7998,4.7998,265,0
2012-07-24,13.199,13.199,13.199,13.199,38,0
2012-07-27,14.999,14.999,14.999,14.999,7,0
2012-07-30,14.999,14.999,14.999,14.999,13,0
2012-07-31,17.999,17.999,17.999,17.999,7,0
2012-08-02,12.599,12.599,12.599,12.599,7,0
2012-08-07,4.4998,4.4998,4.4998,4.4998,61,0
2012-08-09,13.499,13.499,13.499,13.499,7,0
2012-08-14,4.4998,4.4998,4.4998,4.4998,175,0
2012-08-16,15.299,15.299,15.299,15.299,7,0
2012-10-03,30.298,30.298,30.298,30.298,13,0
2012-10-10,15.299,15.299,15.299,15.299,6,0
2012-11-05,5.9997,5.9997,5.9997,5.9997,101,0
2012-11-06,5.9997,5.9997,5.9997,5.9997,162,0
2012-11-13,7.3496,7.3496,7.3496,7.3496,75,0
2012-11-23,7.4996,7.4996,5.5497,7.4996,106,0
2012-12-05,4.7998,4.7998,4.7998,4.7998,100,0
2012-12-18,5.4597,5.4597,3.8998,4.1998,410,0
2012-12-20,5.9997,5.9997,5.9997,5.9997,160,0
2013-01-09,5.0997,5.0997,5.0997,5.0997,8,0
2013-02-11,5.9997,16.499,5.9997,16.499,90,0
2013-02-21,7.4996,16.199,7.4996,16.199,100,0
2013-02-28,15.599,31.498,15.599,23.999,397,0
2013-03-01,23.999,29.999,7.4996,20.999,500,0
2013-03-04,20.999,20.999,20.999,20.999,96,0
2013-03-05,20.999,20.999,20.999,20.999,33,0
2013-03-06,15.299,23.999,15.299,23.999,144,0
2013-03-07,16.499,16.499,10.499,14.999,482,0
2013-03-08,14.999,20.999,14.999,20.999,48,0
2013-03-13,13.499,14.999,13.499,14.999,50,0
2013-03-14,16.499,16.499,16.499,16.499,33,0
2013-03-18,13.499,13.499,13.499,13.499,33,0
2013-03-19,13.499,13.499,13.499,13.499,158,0
2013-03-20,13.499,13.499,11.999,11.999,117,0
2013-03-21,14.999,19.499,13.499,16.499,404,0
2013-03-22,19.499,19.499,19.499,19.499,127,0
2013-03-26,17.999,17.999,17.999,17.999,33,0
2013-04-02,16.499,16.499,15.299,15.299,107,0
2013-04-08,18.899,18.899,18.899,18.899,37,0
2013-04-12,22.499,22.499,22.499,22.499,21,0
2013-04-17,22.499,22.499,22.499,22.499,11,0
2013-04-19,22.499,22.499,22.499,22.499,31,0
2013-04-24,15.299,15.299,15.299,15.299,10,0
2013-04-25,15.299,16.499,15.299,16.499,17,0
2013-04-26,15.299,15.299,15.299,15.299,17,0
2013-04-29,15.899,15.899,14.999,14.999,43,0
2013-05-02,15.299,15.299,15.299,15.299,22,0
2013-05-03,22.499,22.499,22.499,22.499,33,0
2013-05-08,14.999,14.999,14.999,14.999,23,0
2013-05-10,17.999,19.499,17.999,19.499,50,0
2013-05-15,19.499,19.499,19.499,19.499,33,0
2013-05-16,19.499,19.499,19.499,19.499,46,0
2013-05-30,22.499,22.499,22.499,22.499,42,0
2013-06-05,22.499,22.499,20.699,20.699,231,0
2013-06-07,20.699,20.699,20.699,20.699,9,0
2013-06-13,20.399,20.399,20.399,20.399,33,0
2013-06-14,19.799,20.099,19.799,20.099,103,0
2013-06-20,20.099,20.099,20.099,20.099,3,0
2013-06-26,25.499,25.499,25.499,25.499,167,0
2013-06-27,22.499,22.499,20.999,20.999,79,0
2013-07-01,20.099,20.099,19.499,19.499,237,0
2013-07-02,20.999,20.999,20.999,20.999,33,0
2013-07-12,20.999,20.999,20.999,20.999,172,0
2013-07-15,20.999,20.999,19.499,19.499,655,0
2013-07-23,23.999,25.499,23.999,25.499,250,0
2013-07-24,25.499,32.998,25.499,32.998,223,0
2013-07-25,34.498,34.498,34.498,34.498,67,0
2013-07-26,37.498,43.498,37.498,43.498,100,0
2013-07-30,40.498,40.498,40.498,40.498,39,0
2013-07-31,41.998,41.998,41.998,41.998,12,0
2013-08-06,41.998,41.998,41.998,41.998,14,0
2013-08-07,44.998,49.498,44.998,49.498,62,0
2013-08-08,47.998,51.597,47.998,48.598,186,0
2013-08-09,46.498,46.498,44.998,44.998,37,0
2013-08-13,31.498,41.998,31.498,41.998,233,0
2013-08-14,44.398,44.398,40.498,40.498,113,0
2013-08-15,43.498,43.498,43.498,43.498,53,0
2013-08-20,43.498,47.998,34.498,41.998,480,0
2013-08-22,35.998,35.998,35.998,35.998,12,0
2013-08-23,37.498,38.998,37.498,38.998,36,0
2013-08-26,35.998,35.998,35.998,35.998,7,0
2013-08-29,35.998,35.998,35.998,35.998,5,0
2013-08-30,38.998,38.998,38.998,38.998,10,0
2013-09-04,38.998,46.498,38.998,38.998,69,0
2013-09-06,41.998,41.998,38.998,38.998,67,0
2013-09-09,38.998,38.998,38.998,38.998,117,0
2013-09-12,35.998,35.998,35.998,35.998,4,0
2013-09-13,44.398,48.898,44.398,46.498,210,0
2013-09-16,46.498,46.498,46.498,46.498,4,0
2013-09-20,46.198,46.498,43.498,46.498,117,0
2013-09-23,45.298,45.298,45.298,45.298,7,0
2013-09-25,44.698,52.497,44.698,50.997,177,0
2013-09-26,49.498,50.397,49.498,50.397,147,0
2013-09-27,49.498,49.498,49.498,49.498,7,0
2013-10-01,44.998,44.998,44.998,44.998,11,0
2013-10-02,49.498,49.498,49.498,49.498,3,0
2013-10-04,39.598,49.498,39.598,49.498,72,0
2013-10-09,43.498,44.998,29.999,44.398,166,0
2013-10-10,41.998,48.898,32.998,41.998,54,0
2013-10-11,38.998,38.998,29.999,37.498,371,0
2013-10-15,38.998,40.198,38.998,40.198,107,0
2013-10-16,42.898,42.898,42.898,42.898,224,0
2013-10-17,42.898,44.098,41.998,43.498,130,0
2013-10-18,43.498,44.698,43.498,44.698,201,0
2013-10-21,47.998,47.998,47.998,47.998,9,0
2013-10-22,47.998,47.998,47.998,47.998,3,0
2013-10-24,40.498,56.997,40.498,56.997,80,0
2013-10-25,56.997,56.997,56.997,56.997,7,0
2013-10-28,56.997,56.997,56.997,56.997,80,0
2013-10-31,47.998,47.998,47.998,47.998,17,0
2013-11-04,44.998,45.298,40.498,40.498,133,0
2013-11-05,41.998,41.998,41.998,41.998,171,0
2013-11-06,44.998,53.397,44.998,53.397,143,0
2013-11-08,47.998,47.998,47.998,47.998,60,0
2013-11-11,44.998,44.998,44.998,44.998,40,0
2013-11-12,44.998,44.998,44.998,44.998,8,0
2013-11-15,44.998,44.998,43.498,43.498,10,0
2013-11-18,40.498,40.498,37.498,38.398,723,0
2013-11-19,38.698,73.496,38.698,62.397,321,0
2013-11-20,62.397,74.996,62.397,74.996,393,0
2013-11-21,84.446,84.446,74.996,74.996,261,0
2013-11-22,74.996,74.996,74.996,74.996,60,0
2013-11-27,82.496,89.996,82.496,86.996,35,0
2013-11-29,89.996,89.996,89.996,89.996,58,0
2013-12-02,89.996,101.99,89.996,101.99,81,0
2013-12-03,101.99,101.99,101.99,101.99,33,0
2013-12-04,101.99,103.49,89.996,103.49,60,0
2013-12-05,101.99,101.99,89.996,97.495,160,0
2013-12-06,97.495,97.495,97.495,97.495,77,0
2013-12-09,89.996,89.996,59.997,86.996,147,0
2013-12-10,67.497,89.996,67.497,89.696,38,0
2013-12-11,74.996,74.996,74.996,74.996,3,0
2013-12-12,74.996,74.996,74.996,74.996,3,0
2013-12-13,67.497,82.496,67.497,82.496,14,0
2013-12-16,74.996,74.996,59.997,59.997,91,0
2013-12-17,50.997,59.997,50.997,59.997,46,0
2013-12-18,59.997,59.997,50.997,55.497,491,0
2013-12-19,55.497,59.997,55.497,59.997,187,0
2013-12-20,59.997,59.997,56.997,59.997,75,0
2013-12-23,56.997,59.997,56.997,56.997,40,0
2013-12-24,59.997,59.997,59.997,59.997,103,0
2013-12-26,62.697,65.397,62.697,65.397,14,0
2013-12-27,68.997,69.597,68.997,69.597,10,0
2013-12-30,71.996,71.996,69.897,71.996,364,0
2013-12-31,71.996,71.996,71.996,71.996,184,0
2014-01-02,74.996,79.196,74.996,79.196,283,0
2014-01-03,82.496,82.496,80.396,80.396,198,0
2014-01-06,80.696,83.996,79.496,83.996,202,0
2014-01-07,85.496,85.496,83.996,83.996,204,0
2014-01-08,83.996,89.996,83.996,89.996,76,0
2014-01-09,89.996,94.495,82.796,89.996,292,0
2014-01-10,86.996,86.996,82.496,86.996,237,0
2014-01-13,85.496,85.496,85.496,85.496,167,0
2014-01-14,89.996,89.996,76.796,76.796,60,0
2014-01-15,89.696,94.495,82.496,89.996,170,0
2014-01-16,83.996,92.095,83.996,92.095,290,0
2014-01-17,92.095,92.995,89.996,91.195,516,0
2014-01-21,92.995,92.995,91.195,92.695,471,0
2014-01-22,91.195,92.695,75.596,75.596,1016,0
2014-01-23,78.296,91.195,77.996,91.195,182,0
2014-01-24,83.996,83.996,73.796,75.296,136,0
2014-01-27,76.496,76.496,68.997,71.096,575,0
2014-01-28,71.996,71.996,67.497,67.497,53,0
2014-01-29,91.495,91.495,91.495,91.495,23,0
2014-01-31,76.496,89.696,76.496,85.496,124,0
2014-02-03,83.996,83.996,74.996,74.996,251,0
2014-02-04,88.496,89.996,82.496,86.996,653,0
2014-02-06,76.496,83.996,74.996,74.996,191,0
2014-02-07,85.496,85.496,82.496,84.296,413,0
2014-02-10,76.496,76.496,76.496,76.496,4,0
2014-02-12,84.296,89.996,82.496,85.496,438,0
2014-02-13,87.896,95.995,82.496,95.995,1327,0
2014-02-14,88.496,95.995,88.496,95.995,1081,0
2014-02-18,95.995,95.995,67.497,80.396,775,0
2014-02-19,86.096,86.096,83.996,83.996,14,0
2014-02-21,86.096,86.996,86.096,86.996,138,0
2014-02-24,86.996,88.496,86.996,86.996,19,0
2014-02-25,85.796,89.696,85.796,86.996,127,0
2014-02-26,86.996,89.696,86.096,86.996,47,0
2014-02-27,89.696,95.995,89.696,91.495,414,0
2014-02-28,90.295,95.995,90.295,95.995,94,0
2014-03-03,91.495,95.995,91.495,95.995,50,0
2014-03-04,94.495,103.49,91.495,103.49,425,0
2014-03-05,104.99,116.99,104.99,104.99,149,0
2014-03-06,90.295,116.99,89.696,116.99,340,0
2014-03-07,115.49,115.49,115.49,115.49,93,0
2014-03-10,116.99,140.99,116.99,140.09,734,0
2014-03-11,140.69,184.49,140.69,184.49,397,0
2014-03-12,187.49,187.49,143.39,167.99,306,0
2014-03-13,194.99,270.29,179.99,179.99,454,0
2014-03-14,188.99,221.99,179.99,194.99,86,0
2014-03-17,172.49,193.49,155.99,179.99,79,0
2014-03-18,187.49,194.99,187.49,194.99,377,0
2014-03-19,194.99,221.69,191.69,191.69,150,0
2014-03-20,194.99,194.99,179.99,179.99,72,0
2014-03-21,182.99,184.49,182.99,182.99,250,0
2014-03-24,194.99,208.49,194.99,194.99,53,0
2014-03-25,182.99,182.99,150.29,175.49,267,0
2014-03-26,179.99,187.49,169.19,176.99,30,0
2014-03-27,184.49,184.49,167.99,170.99,375,0
2014-03-28,176.99,176.99,176.99,176.99,17,0
2014-03-31,179.69,179.99,179.69,179.99,47,0
2014-04-01,164.99,176.99,162.29,164.99,133,0
2014-04-02,164.99,164.99,151.49,164.99,366,0
2014-04-03,161.99,172.49,161.99,172.49,221,0
2014-04-04,176.99,191.99,156.29,172.49,204,0
2014-04-07,172.49,178.49,134.99,134.99,504,0
2014-04-08,134.99,137.69,113.99,113.99,352,0
2014-04-10,89.996,89.996,78.746,88.196,28757,0
2014-04-11,86.246,88.496,82.496,88.496,2191,0
2014-04-14,89.846,89.846,83.546,83.561,1016,0
2014-04-15,82.548,84.144,81.146,83.246,2059,0
2014-04-16,82.496,83.997,82.046,82.046,1042,0
2014-04-17,81.896,84.746,78.746,84.746,615,0
2014-04-21,86.246,86.246,78.896,80.246,1948,0
2014-04-22,78.746,78.896,78.371,78.746,1203,0
2014-04-23,77.996,80.246,77.246,77.246,1788,0
2014-04-24,75.896,82.031,74.996,82.031,6687,0
2014-04-25,77.396,83.846,77.396,81.446,1020,0
2014-04-28,79.496,82.496,77.996,78.746,1577,0
2014-04-29,78.446,82.044,77.846,79.496,1574,0
2014-04-30,79.496,79.648,78.746,79.648,1151,0
2014-05-01,79.496,79.648,78.746,79.496,793,0
2014-05-02,79.496,81.596,79.496,81.596,871,0
2014-05-05,79.496,79.496,78.746,78.746,145,0
2014-05-06,78.896,79.166,76.646,76.946,783,0
2014-05-07,76.796,77.846,76.646,77.846,213,0
2014-05-08,78.745,78.745,72.746,72.746,2825,0
2014-05-09,68.697,70.345,56.247,58.497,4872,0
2014-05-12,59.697,60.747,52.497,60.747,3681,0
2014-05-13,61.497,71.248,61.497,71.248,3261,0
2014-05-14,70.196,73.541,68.397,70.496,1236,0
2014-05-15,70.496,70.496,64.797,69.748,1736,0
2014-05-16,70.946,70.946,64.947,64.947,1180,0
2014-05-19,70.496,70.496,65.247,65.847,624,0
2014-05-20,65.997,66.747,59.697,65.157,1569,0
2014-05-21,65.247,67.002,65.247,67.002,240,0
2014-05-22,67.197,67.197,64.497,64.497,740,0
2014-05-23,65.245,65.245,61.797,62.4,687,0
2014-05-27,64.047,64.047,56.997,59.997,1074,0
2014-05-28,55.947,58.499,55.947,56.397,775,0
2014-05-29,54.012,54.672,52.647,53.997,1432,0
2014-05-30,53.247,53.997,52.647,53.997,410,0
2014-06-02,53.997,53.997,52.647,53.847,1271,0
2014-06-03,53.847,53.847,52.497,52.947,1084,0
2014-06-04,52.946,67.347,52.722,66.897,8061,0
2014-06-05,70.946,70.946,62.262,65.547,1293,0
2014-06-06,64.497,74.696,63.147,72.146,2076,0
2014-06-09,74.396,82.346,71.084,77.246,5677,0
2014-06-10,77.996,79.346,72.146,78.446,4107,0
2014-06-11,80.096,81.746,78.296,79.496,4524,0
2014-06-12,81.656,85.346,79.496,85.346,6700,0
2014-06-13,84.746,86.246,83.996,85.946,3575,0
2014-06-16,86.996,93.145,80.246,86.546,7294,0
2014-06-17,90.912,90.912,83.996,86.096,746,0
2014-06-18,83.996,85.946,82.946,85.346,859,0
2014-06-19,85.494,85.494,76.346,79.046,2638,0
2014-06-20,77.246,80.846,56.397,56.397,17820,0
2014-06-23,62.997,63.445,58.797,60.747,8002,0
2014-06-24,61.497,62.697,59.997,61.047,3629,0
2014-06-25,59.997,63.745,57.897,60.447,2516,0
2014-06-26,62.997,63.297,59.247,59.547,1483,0
2014-06-27,58.197,59.502,51.597,57.297,7202,0
2014-06-30,59.847,59.847,56.847,58.197,3416,0
2014-07-01,58.197,58.197,56.847,56.997,1238,0
2014-07-02,57.897,59.397,56.697,57.147,433,0
2014-07-03,58.197,58.197,56.847,56.847,785,0
2014-07-07,56.847,56.847,56.247,56.697,474,0
2014-07-08,56.247,56.247,53.847,54.747,740,0
2014-07-09,54.149,56.097,54.149,55.197,1315,0
2014-07-10,55.347,55.946,55.197,55.497,257,0
2014-07-11,54.147,54.297,52.497,53.997,1064,0
2014-07-14,53.997,56.697,52.497,55.197,5240,0
2014-07-15,58.497,59.847,55.647,57.447,2814,0
2014-07-16,59.247,61.045,55.497,58.647,910,0
2014-07-17,58.047,60.147,56.547,59.547,984,0
2014-07-18,57.897,59.247,52.497,57.747,1323,0
2014-07-21,57.747,57.837,56.247,57.747,347,0
2014-07-22,59.247,59.247,52.947,58.197,2983,0
2014-07-23,54.747,58.347,54.747,57.747,1090,0
2014-07-24,59.247,64.347,58.647,59.697,2647,0
2014-07-25,59.997,62.247,58.947,60.477,723,0
2014-07-28,61.047,61.047,56.397,58.137,1379,0
2014-07-29,58.647,59.997,56.247,58.497,548,0
2014-07-30,58.497,60.747,58.197,59.547,1766,0
2014-07-31,59.997,60.297,56.997,57.297,2270,0
2014-08-01,59.547,59.547,56.997,56.997,1245,0
2014-08-04,59.097,59.547,56.247,59.097,1089,0
2014-08-05,59.247,62.322,58.047,58.647,2007,0
2014-08-06,59.847,59.847,56.097,56.547,307,0
2014-08-07,58.197,58.347,55.497,55.497,820,0
2014-08-08,57.597,59.397,54.447,57.597,1227,0
2014-08-11,62.247,62.247,57.897,59.247,1216,0
2014-08-12,59.097,59.847,58.797,59.847,90,0
2014-08-13,58.497,62.247,57.897,58.347,2083,0
2014-08-14,61.419,62.397,58.197,61.285,846,0
2014-08-15,58.647,60.297,58.497,59.397,1837,0
2014-08-18,58.347,66.745,57.899,60.897,4404,0
2014-08-19,61.047,62.097,60.147,61.497,2782,0
2014-08-20,59.547,60.747,57.897,58.047,1144,0
2014-08-21,59.996,59.996,55.362,55.497,1972,0
2014-08-22,55.497,57.147,55.497,55.647,926,0
2014-08-25,56.997,58.346,52.947,54.447,1213,0
2014-08-26,54.747,56.547,54.747,54.747,570,0
2014-08-27,55.497,55.497,54.747,54.747,197,0
2014-08-28,54.183,55.347,53.999,55.347,464,0
2014-08-29,56.246,56.246,54.147,55.797,959,0
2014-09-02,56.696,56.696,50.397,50.547,1521,0
2014-09-03,51.149,53.397,49.499,51.446,1487,0
2014-09-04,51.897,53.847,46.798,46.798,2846,0
2014-09-05,47.548,50.694,46.348,46.648,995,0
2014-09-08,46.198,47.248,46.048,46.903,1451,0
2014-09-09,44.998,46.631,41.998,44.548,3071,0
2014-09-10,42.898,44.416,41.398,44.248,5342,0
2014-09-11,43.648,44.098,41.248,43.348,1744,0
2014-09-12,42.748,43.498,41.998,43.498,1961,0
2014-09-15,42.83,42.83,42.148,42.148,1233,0
2014-09-16,41.998,47.998,41.998,46.496,3965,0
2014-09-17,56.246,56.246,49.498,52.947,5303,0
2014-09-18,56.247,60.282,53.277,57.447,7218,0
2014-09-19,58.197,62.997,57.297,62.547,8138,0
2014-09-22,62.847,62.922,59.997,62.397,2486,0
2014-09-23,60.4,62.697,60.297,62.695,1682,0
2014-09-24,60.897,62.097,58.047,60.747,1369,0
2014-09-25,62.397,62.397,58.197,58.647,587,0
2014-09-26,60.747,60.747,57.897,59.997,249,0
2014-09-29,59.997,59.997,58.199,58.497,281,0
2014-09-30,59.397,61.497,58.197,61.347,1983,0
2014-10-01,58.797,61.347,58.647,59.997,709,0
2014-10-02,58.797,59.996,56.697,59.847,933,0
2014-10-03,57.897,59.847,56.997,59.547,458,0
2014-10-06,58.797,58.797,50.997,51.597,3533,0
2014-10-07,50.997,50.997,48.748,50.532,751,0
2014-10-08,50.531,50.546,48.748,49.798,984,0
2014-10-09,48.748,50.696,46.948,47.248,1309,0
2014-10-10,46.498,48.598,46.498,46.499,295,0
2014-10-13,46.576,47.863,44.998,46.648,1326,0
2014-10-14,46.048,48.356,44.998,46.798,701,0
2014-10-15,45.148,48.146,45.148,47.998,310,0
2014-10-16,44.999,48.146,44.398,44.996,3168,0
2014-10-17,46.798,50.846,44.698,47.548,2820,0
2014-10-20,46.498,47.396,45.148,45.148,347,0
2014-10-21,45.748,47.833,44.398,44.998,356,0
2014-10-22,43.648,43.798,42.298,43.078,1614,0
2014-10-23,44.998,44.998,42.298,44.527,1662,0
2014-10-24,42.448,42.748,39.448,40.498,1906,0
2014-10-27,40.798,41.44,38.848,39.298,1890,0
2014-10-28,40.196,40.196,31.798,35.248,7889,0
2014-10-29,35.998,38.533,35.698,37.348,1628,0
2014-10-30,40.196,40.196,33.898,35.098,1278,0
2014-10-31,34.738,37.197,34.198,34.498,2483,0
2014-11-03,34.498,35.698,29.999,30.75,2410,0
2014-11-04,30.748,31.798,30.748,31.648,716,0
2014-11-05,32.083,33.898,32.083,32.248,798,0
2014-11-06,32.248,35.247,32.248,34.948,1246,0
2014-11-07,35.998,39.598,35.548,36.898,841,0
2014-11-10,37.498,37.498,34.498,37.498,1152,0
2014-11-11,38.247,38.247,35.4,36.748,358,0
2014-11-12,33.6,38.076,33.15,34.798,555,0
2014-11-13,36.748,36.748,32.848,34.498,268,0
2014-11-14,32.998,34.498,18.749,21.449,53595,0
2014-11-17,22.949,22.949,18.298,19.649,22199,0
2014-11-18,19.949,19.949,18.149,19.499,7262,0
2014-11-19,19.349,19.349,18.749,19.049,3808,0
2014-11-20,19.049,19.049,17.999,18.749,6374,0
2014-11-21,18.149,19.199,17.699,18.749,4123,0
2014-11-24,18.751,20.249,17.849,19.019,5622,0
2014-11-25,19.199,19.349,18.299,18.299,2987,0
2014-11-26,19.109,19.109,18.164,18.599,1153,0
2014-11-28,19.049,19.049,17.699,18.598,1347,0
2014-12-01,18.749,19.348,18.149,18.149,1303,0
2014-12-02,19.048,19.048,18.149,18.346,2091,0
2014-12-03,19.049,19.049,17.699,18.148,3914,0
2014-12-04,18.749,18.749,16.799,17.399,3259,0
2014-12-05,17.549,18.599,17.399,18.299,4901,0
2014-12-08,18.749,18.899,17.759,17.999,5199,0
2014-12-09,18.149,18.599,17.399,17.399,3474,0
2014-12-10,17.999,18.749,14.999,15.449,15998,0
2014-12-11,16.499,17.986,15.599,16.499,8481,0
2014-12-12,16.499,16.649,15.749,16.498,2103,0
2014-12-15,16.649,16.649,15.149,15.899,2848,0
2014-12-16,15.449,16.184,15.149,15.299,5613,0
2014-12-17,15.449,16.799,15.149,16.049,8448,0
2014-12-18,16.499,17.548,15.749,16.199,8166,0
2014-12-19,16.199,17.249,15.749,15.749,11525,0
2014-12-22,15.899,16.049,15.149,15.749,9547,0
2014-12-23,17.249,17.249,14.699,15.449,17698,0
2014-12-24,15.448,17.249,15.365,17.099,3220,0
2014-12-26,17.699,22.049,17.251,19.949,29266,0
2014-12-29,20.684,35.548,19.957,31.798,125992,0
2014-12-30,31.948,39.448,28.499,31.798,126722,0
2014-12-31,31.048,31.348,28.649,30.598,14164,0
2015-01-02,30.598,30.898,26.1,30.598,9810,0
2015-01-05,29.399,29.399,26.699,27.599,5051,0
2015-01-06,26.699,29.699,25.649,29.699,7079,0
2015-01-07,29.549,32.998,26.4,30.298,7753,0
2015-01-08,30.298,32.098,28.92,32.098,6224,0
2015-01-09,31.798,32.248,29.699,31.048,5009,0
2015-01-12,32.098,34.498,29.924,30.748,7038,0
2015-01-13,30.898,31.798,30.183,30.298,4282,0
2015-01-14,30.463,30.463,27.299,27.899,6115,0
2015-01-15,28.049,28.349,26.249,26.999,5385,0
2015-01-16,26.549,28.499,26.549,27.599,3391,0
2015-01-20,28.949,28.949,27.599,27.599,721,0
2015-01-21,27.861,28.499,27.749,28.049,996,0
2015-01-22,29.249,29.249,27.599,28.049,2264,0
2015-01-23,27.749,27.749,25.349,25.649,3436,0
2015-01-26,25.649,25.787,21.149,21.299,5722,0
2015-01-27,21.749,25.049,21.749,23.999,5945,0
2015-01-28,23.399,23.849,22.574,22.799,2798,0
2015-01-29,22.799,23.399,21.149,21.299,851,0
2015-01-30,22.8,23.999,21.15,22.497,283,0
2015-02-02,22.682,22.682,21.899,22.349,1177,0
2015-02-03,21.9,22.248,19.649,21.899,3784,0
2015-02-04,22.049,22.649,20.699,20.997,2076,0
2015-02-05,21.149,21.299,19.319,19.799,2117,0
2015-02-06,19.799,20.849,18.944,18.944,1137,0
2015-02-09,18.749,20.249,18.479,19.949,1682,0
2015-02-10,21.449,23.399,20.249,23.399,3985,0
2015-02-11,26.099,26.999,22.649,23.399,8332,0
2015-02-12,25.199,25.199,22.349,23.394,2113,0
2015-02-13,23.399,25.199,21.75,22.499,1979,0
2015-02-17,23.768,24.599,21.749,21.858,2748,0
2015-02-18,21.944,22.347,20.249,20.549,2141,0
2015-02-19,20.699,23.249,20.699,23.249,2541,0
2015-02-20,22.349,26.549,22.349,22.799,7723,0
2015-02-23,24.599,24.749,23.699,23.699,1984,0
2015-02-24,23.999,24.599,23.999,23.999,1631,0
2015-02-25,24.149,25.199,24.149,24.599,1585,0
2015-02-26,23.967,24.449,21.749,22.5,681,0
2015-02-27,22.499,22.499,19.649,20.399,5534,0
2015-03-02,22.049,22.049,20.399,21.149,700,0
2015-03-03,21.749,23.699,20.699,20.699,3994,0
2015-03-04,20.849,24.149,20.249,20.399,2027,0
2015-03-05,21.449,21.449,19.949,20.849,2380,0
2015-03-06,24.149,24.149,19.949,20.849,2893,0
2015-03-09,22.799,22.799,19.499,19.499,2507,0
2015-03-10,19.049,21.599,18.749,20.099,2333,0
2015-03-11,20.399,20.399,18.749,19.199,747,0
2015-03-12,19.049,19.049,18.599,18.749,587,0
2015-03-13,19.049,19.049,16.199,17.999,4800,0
2015-03-16,19.049,19.349,16.949,17.999,2600,0
2015-03-17,17.999,17.999,17.399,17.849,1387,0
2015-03-18,17.849,23.699,16.649,21.149,45602,0
2015-03-19,19.199,20.249,17.999,17.999,11241,0
2015-03-20,18.599,18.749,16.649,18.449,8487,0
2015-03-23,18.749,18.899,17.549,18.899,1887,0
2015-03-24,17.549,18.599,16.799,17.999,2913,0
2015-03-25,17.249,18.749,17.249,17.699,7814,0
2015-03-26,18.149,18.149,16.049,17.099,6007,0
2015-03-27,17.849,17.849,16.199,16.799,2087,0
2015-03-30,16.499,17.849,16.499,17.099,2700,0
2015-03-31,17.699,17.699,16.499,16.649,2800,0
2015-04-01,15.899,17.849,15.899,17.249,4600,0
2015-04-02,17.699,18.449,17.249,17.999,2220,0
2015-04-06,18.599,18.599,17.549,18.149,500,0
2015-04-07,23.849,35.248,20.999,27.749,833662,0
2015-04-08,26.999,27.749,23.399,24.599,166662,0
2015-04-09,24.749,25.349,22.799,23.249,56065,0
2015-04-10,23.699,24.149,22.049,22.799,45769,0
2015-04-13,23.099,35.698,22.799,35.548,254966,0
2015-04-14,34.198,39.148,31.048,34.498,207224,0
2015-04-15,35.548,36.298,32.248,34.348,39816,0
2015-04-16,33.748,41.698,32.998,34.498,80924,0
2015-04-17,33.298,37.498,32.998,34.798,32448,0
2015-04-20,34.798,36.448,33.148,34.348,32886,0
2015-04-21,34.348,34.489,31.198,32.044,15998,0
2015-04-22,31.648,31.648,29.7,31.348,15823,0
2015-04-23,35.698,46.048,33.748,35.098,412441,0
2015-04-24,34.648,36.748,33.298,33.748,47069,0
2015-04-27,34.048,34.798,32.248,33.298,24661,0
2015-04-28,33.148,34.798,32.398,32.998,16281,0
2015-04-29,33.148,33.898,31.198,31.348,12854,0
2015-04-30,33.148,36.298,31.198,35.098,41455,0
2015-05-01,34.498,34.648,32.248,33.448,8747,0
2015-05-04,33.298,33.898,32.248,32.548,7880,0
2015-05-05,33.298,33.298,30.148,30.598,10447,0
2015-05-06,30.748,32.697,29.699,31.948,14244,0
2015-05-07,31.948,33.298,31.498,32.548,9992,0
2015-05-08,29.999,30.598,25.199,27.899,37509,0
2015-05-11,28.049,28.949,25.949,28.199,8834,0
2015-05-12,28.349,28.649,27.749,28.649,3041,0
2015-05-13,28.949,30.748,28.949,30.448,6814,0
2015-05-14,30.448,31.198,30.148,30.748,5054,0
2015-05-15,30.448,30.448,28.049,28.274,8670,0
2015-05-18,30.898,31.347,28.499,28.949,5814,0
2015-05-19,28.949,29.849,28.049,29.099,8194,0
2015-05-20,29.249,29.249,26.249,27.599,17048,0
2015-05-21,28.199,29.099,27.749,28.499,4867,0
2015-05-22,28.799,31.198,28.199,29.549,11221,0
2015-05-26,29.699,30.586,27.449,28.349,3376,0
2015-05-27,28.049,28.949,27.299,28.049,1173,0
2015-05-28,27.899,27.899,26.849,27.297,2665,0
2015-05-29,26.999,26.999,26.099,26.249,1760,0
2015-06-01,26.399,28.799,26.249,27.299,3240,0
2015-06-02,27.449,28.34,26.55,27.749,4992,0
2015-06-03,27.749,27.899,26.399,26.399,6640,0
2015-06-04,26.249,27.149,25.499,26.099,6400,0
2015-06-05,25.649,26.699,25.499,26.099,3667,0
2015-06-08,25.949,26.549,25.499,26.399,1087,0
2015-06-09,26.399,26.849,26.249,26.399,1054,0
2015-06-10,26.399,31.498,25.649,28.349,43010,0
2015-06-11,27.149,28.199,26.699,27.299,4676,0
2015-06-12,29.849,29.849,26.399,26.399,2347,0
2015-06-15,25.499,31.048,25.499,26.699,46902,0
2015-06-16,27.449,29.549,26.099,27.299,10341,0
2015-06-17,27.149,28.949,25.799,26.099,8314,0
2015-06-18,26.399,27.749,26.099,26.549,2647,0
2015-06-19,26.399,27.299,25.649,25.949,3514,0
2015-06-22,25.649,26.849,25.649,25.949,3073,0
2015-06-23,26.099,27.149,25.649,25.649,2116,0
2015-06-24,25.649,26.549,25.049,25.049,7447,0
2015-06-25,25.499,25.499,24.599,24.749,2053,0
2015-06-26,24.749,25.799,22.499,25.499,8754,0
2015-06-29,25.649,25.649,23.249,23.399,3680,0
2015-06-30,24.531,24.531,23.099,23.249,2028,0
2015-07-01,23.999,25.349,22.949,23.249,4600,0
2015-07-02,23.399,24.449,23.399,23.399,1833,0
2015-07-06,23.849,25.499,23.549,24.299,3480,0
2015-07-07,24.899,24.899,24.149,24.449,1653,0
2015-07-08,23.849,24.749,23.399,23.399,2880,0
2015-07-09,23.699,24.449,23.699,24.299,1047,0
2015-07-10,24.299,24.749,23.699,24.749,1913,0
2015-07-13,24.449,28.199,24.449,27.449,9407,0
2015-07-14,27.749,28.799,27.263,28.049,6764,0
2015-07-15,29.099,29.399,25.35,29.399,13547,0
2015-07-16,29.699,30.298,28.349,29.849,5860,0
2015-07-17,29.699,29.999,28.049,28.199,6194,0
2015-07-20,28.499,29.699,27.299,27.899,5654,0
2015-07-21,28.049,29.849,27.299,27.899,3620,0
2015-07-22,28.049,28.349,26.699,28.349,2587,0
2015-07-23,27.599,28.499,26.249,27.149,3040,0
2015-07-24,27.299,27.749,26.699,26.999,1080,0
2015-07-27,27.449,27.449,25.499,25.799,1407,0
2015-07-28,26.099,26.249,25.499,25.499,1920,0
2015-07-29,25.799,26.399,25.199,25.199,2633,0
2015-07-30,25.349,26.849,25.349,26.099,333,0
2015-07-31,25.799,26.549,25.199,25.799,1953,0
2015-08-03,25.799,25.799,24.599,24.899,1317,0
2015-08-04,25.199,26.249,24.899,26.249,1220,0
2015-08-05,26.249,26.249,25.499,26.249,2573,0
2015-08-06,26.549,26.549,23.249,24.299,8471,0
2015-08-07,23.999,26.099,23.549,25.499,4314,0
2015-08-10,24.149,25.199,23.249,24.749,6080,0
2015-08-11,23.432,24.747,21.899,23.099,4777,0
2015-08-12,21.599,22.349,19.799,21.749,3934,0
2015-08-13,21.449,23.699,19.649,23.699,11247,0
2015-08-14,23.699,23.699,21.449,21.599,460,0
2015-08-17,21.599,22.949,21.299,22.049,793,0
2015-08-18,22.499,23.249,22.499,22.949,687,0
2015-08-19,22.799,23.249,21.149,21.299,2953,0
2015-08-20,21.299,21.749,19.199,20.549,2420,0
2015-08-21,20.249,20.849,18.899,20.099,2653,0
2015-08-24,18.149,20.429,16.801,17.699,6044,0
2015-08-25,20.249,20.999,17.249,20.999,14441,0
2015-08-26,22.499,23.549,18.899,22.349,24781,0
2015-08-27,21.749,23.399,21.749,23.099,7034,0
2015-08-28,23.549,24.599,23.099,23.249,3340,0
2015-08-31,23.699,25.199,23.699,24.299,2380,0
2015-09-01,24.599,24.599,22.649,22.949,1840,0
2015-09-02,24.299,24.299,22.499,22.799,947,0
2015-09-03,23.699,23.849,22.799,23.249,733,0
2015-09-04,22.949,22.949,22.049,22.799,560,0
2015-09-08,23.849,23.849,21.299,22.649,1167,0
2015-09-09,23.549,23.849,22.049,23.699,953,0
2015-09-10,24.299,24.299,23.549,23.699,1095,0
2015-09-11,23.249,24.749,22.499,24.149,1833,0
2015-09-14,23.999,24.149,22.649,23.999,1020,0
2015-09-15,22.649,25.049,22.649,25.049,1713,0
2015-09-16,25.049,25.499,24.749,25.499,2993,0
2015-09-17,24.449,28.199,24.449,28.199,5494,0
2015-09-18,25.349,29.399,25.349,25.799,6374,0
2015-09-21,24.149,26.249,24.149,24.749,1300,0
2015-09-22,24.449,25.949,24.449,24.449,1580,0
2015-09-23,26.999,26.999,25.049,25.799,1427,0
2015-09-24,25.427,25.427,23.999,23.999,775,0
2015-09-25,19.499,19.499,14.999,16.199,75424,0
2015-09-28,16.649,16.649,14.849,15.449,27161,0
2015-09-29,15.749,15.749,14.999,14.999,9194,0
2015-09-30,14.999,15.749,14.999,15.149,16621,0
2015-10-01,15.449,16.199,14.999,14.999,12607,0
2015-10-02,14.999,15.149,14.999,14.999,11294,0
2015-10-05,16.349,16.349,14.999,14.999,17134,0
2015-10-06,19.499,19.499,15.449,15.899,160415,0
2015-10-07,16.949,17.399,15.149,15.449,29915,0
2015-10-08,15.449,16.199,15.299,16.049,17988,0
2015-10-09,16.049,16.049,15.299,15.449,8800,0
2015-10-12,15.449,15.748,15.299,15.748,4424,0
2015-10-13,15.899,16.049,15.149,15.449,16708,0
2015-10-14,15.299,15.449,14.699,14.999,38595,0
2015-10-15,14.999,15.449,14.699,15.299,8527,0
2015-10-16,15.149,15.449,14.699,15.449,4314,0
2015-10-19,15.149,15.449,14.699,14.849,4474,0
2015-10-20,14.999,14.999,14.399,14.399,11970,0
2015-10-21,14.699,14.849,13.949,13.949,16554,0
2015-10-22,14.699,14.699,13.949,13.949,9980,0
2015-10-23,14.399,14.549,13.949,13.949,2893,0
2015-10-26,13.949,13.949,13.799,13.949,3920,0
2015-10-27,14.099,14.249,13.049,13.649,11647,0
2015-10-28,13.649,14.249,13.349,13.949,4280,0
2015-10-29,13.949,14.249,13.499,13.949,2473,0
2015-10-30,14.249,14.399,13.499,13.499,1900,0
2015-11-02,13.649,13.948,13.649,13.948,2313,0
2015-11-03,13.949,14.699,13.949,14.099,3027,0
2015-11-04,14.332,14.996,14.249,14.249,1810,0
2015-11-05,14.549,14.549,12.299,12.599,28468,0
2015-11-06,13.049,13.049,11.399,12.299,9740,0
2015-11-09,13.753,13.753,11.549,11.948,5061,0
2015-11-10,13.049,13.049,10.649,10.649,11347,0
2015-11-11,10.799,11.549,9.6,10.499,9747,0
2015-11-12,10.499,10.499,9.2995,9.75,6247,0
2015-11-13,10.349,10.649,10.049,10.349,1113,0
2015-11-16,10.499,10.499,9.9,10.049,2953,0
2015-11-17,9.9,10.199,9.75,10.199,3934,0
2015-11-18,9.9,10.349,9.6,9.6,6334,0
2015-11-19,10.049,10.349,9.1495,9.2995,6614,0
2015-11-20,8.9996,9.4495,8.5496,8.8496,13694,0
2015-11-23,8.9996,10.049,8.9996,9.1495,15961,0
2015-11-24,10.499,11.249,8.3996,8.9996,22868,0
2015-11-25,9.9,9.9,8.8496,8.9996,9294,0
2015-11-27,10.799,11.249,10.199,11.249,26441,0
2015-11-30,11.549,13.199,11.249,12.899,57730,0
2015-12-01,13.049,13.049,11.549,12.179,17229,0
2015-12-02,12.599,12.599,10.199,11.251,14043,0
2015-12-03,11.699,11.699,10.649,11.273,5042,0
2015-12-04,11.099,11.099,10.499,10.499,6860,0
2015-12-07,10.499,10.499,9.6,9.6,7527,0
2015-12-08,9.6,9.9,8.5496,9.9,11911,0
2015-12-09,9.4495,9.9,8.9996,9.1495,2907,0
2015-12-10,9.6,9.9,8.5496,9.6,3814,0
2015-12-11,9.2995,9.6,9.1495,9.1495,867,0
2015-12-14,9.2995,9.892,8.8796,9.6,2718,0
2015-12-15,9.4495,9.6,8.8496,8.9996,3694,0
2015-12-16,9.4495,9.4495,8.8496,8.9996,5614,0
2015-12-17,9.2995,9.2995,8.8496,8.8496,3554,0
2015-12-18,8.8496,8.9996,8.5496,8.9996,3667,0
2015-12-21,8.5496,8.8496,8.5496,8.6996,8527,0
2015-12-22,8.8796,8.8991,8.0996,8.2601,4528,0
2015-12-23,8.3996,8.8496,8.2496,8.6996,3774,0
2015-12-24,8.7086,8.7146,8.2496,8.5526,1258,0
2015-12-28,8.3996,9.2995,8.3996,8.6426,5686,0
2015-12-29,8.8496,8.9981,8.3996,8.8511,5977,0
2015-12-30,8.3996,8.9996,8.3996,8.4761,4170,0
2015-12-31,8.7146,9.004,8.5496,8.5496,6315,0
2016-01-04,8.5496,8.9996,8.5496,8.8646,2940,0
2016-01-05,8.9696,9.1495,8.6411,9.115,2952,0
2016-01-06,9.007,10.349,9.001,9.4495,10242,0
2016-01-07,9.645,10.049,9.2815,9.6,11108,0
2016-01-08,10.181,10.181,9.3745,9.3745,926,0
2016-01-11,9.645,10.348,9.3745,9.828,11520,0
2016-01-12,10.349,10.349,9.4795,9.4795,2998,0
2016-01-13,9.2995,9.4495,8.3996,9.106,7193,0
2016-01-14,9.106,9.106,8.5496,8.9996,2023,0
2016-01-15,8.5496,9.1495,8.5496,8.9996,2409,0
2016-01-19,8.6996,9.9,8.2496,8.3996,3227,0
2016-01-20,7.8416,8.9996,7.0346,7.8746,2955,0
2016-01-21,7.8011,8.1896,7.3496,7.9496,729,0
2016-01-22,8.7281,9.148,7.7996,8.2541,3685,0
2016-01-25,8.2496,8.8496,8.0216,8.3456,102,0
2016-01-26,8.1401,8.6996,7.6496,7.8566,1038,0
2016-01-27,7.7996,8.2496,7.1996,7.9496,3114,0
2016-01-28,7.6196,8.0876,7.4246,7.9106,3274,0
2016-01-29,7.7996,8.5346,7.2521,7.7996,1544,0
2016-02-01,7.8746,8.0921,7.7996,7.8146,1101,0
2016-02-02,7.7996,8.0816,7.7996,7.7996,6691,0
2016-02-03,7.8011,8.8496,7.8011,8.2196,62,0
2016-02-04,8.5346,8.8196,8.2496,8.2496,511,0
2016-02-05,8.0996,8.0996,7.7996,7.7996,971,0
2016-02-08,7.7996,8.2496,7.7996,7.7996,2299,0
2016-02-09,7.7996,8.2496,7.7246,7.7996,4144,0
2016-02-10,7.7996,8.0996,7.7996,7.7996,120,0
2016-02-11,7.7996,8.0996,7.7996,7.9496,1103,0
2016-02-12,7.7996,8.0996,7.6496,7.6496,5986,0
2016-02-16,7.4996,8.0996,7.3511,7.6496,1705,0
2016-02-17,8.0996,8.0996,7.7486,7.9496,1114,0
2016-02-18,7.9496,8.0246,7.4996,7.7246,483,0
2016-02-19,8.0231,8.0246,7.6496,7.8251,1251,0
2016-02-22,7.4996,8.0996,7.4996,8.0996,1018,0
2016-02-23,7.6541,8.0996,7.6496,8.0966,73,0
2016-02-24,7.6496,8.1011,7.6496,7.7996,759,0
2016-02-25,8.0996,8.3066,7.6511,7.7996,286,0
2016-02-26,7.6496,8.2496,7.6496,8.2496,754,0
2016-02-29,8.3996,8.6621,8.0036,8.2496,1401,0
2016-03-01,8.0996,8.2496,7.6496,8.2496,660,0
2016-03-02,8.9996,8.9996,7.7996,8.2496,1288,0
2016-03-03,7.8221,9.469,7.8221,8.9996,1631,0
2016-03-04,8.9996,9.6,8.1041,8.9996,2075,0
2016-03-07,10.199,10.199,8.9996,9.1495,1905,0
2016-03-08,9.3295,9.6,8.3996,8.9996,1392,0
2016-03-09,9.1495,10.049,8.9996,9.2995,2511,0
2016-03-10,9.2995,10.049,8.5496,9.6,5562,0
2016-03-11,9.6,10.799,8.3411,8.9216,16016,0
2016-03-14,9.2995,9.75,8.0996,8.8496,1741,0
2016-03-15,8.2496,9.75,8.2496,9.2995,6001,0
2016-03-16,9.2995,10.295,8.3996,8.8496,11925,0
2016-03-17,8.8496,9.6,8.6471,8.6996,1811,0
2016-03-18,8.5496,9.3895,8.4296,8.4296,1638,0
2016-03-21,8.4296,8.9996,8.3696,8.3696,2848,0
2016-03-22,8.4296,9.75,7.8146,8.5496,7185,0
2016-03-23,9.4495,9.4495,8.4296,8.9996,2610,0
2016-03-24,9.4495,9.4495,8.3996,8.9996,861,0
2016-03-28,9.1495,9.6,8.8496,9.2995,1096,0
2016-03-29,9.295,9.4495,8.8496,8.9996,1057,0
2016-03-30,9.0655,9.6,8.6996,9.6,1504,0
2016-03-31,9.75,9.75,8.9996,8.9996,4581,0
2016-04-01,9.6,9.6,9.1495,9.1495,1224,0
2016-04-04,8.6996,9.525,8.6996,9.2995,141,0
2016-04-05,8.6996,9.2995,8.6996,9.1195,914,0
2016-04-06,8.9996,8.9996,8.9246,8.9246,924,0
2016-04-07,8.9696,8.9996,8.6996,8.9996,1136,0
2016-04-08,9.2995,9.2995,8.6996,8.9996,2593,0
2016-04-11,8.9996,8.9996,8.8781,8.9096,376,0
2016-04-12,8.9096,8.9996,8.6996,8.9021,178,0
2016-04-13,8.9996,8.9996,8.6996,8.6996,921,0
2016-04-14,8.6996,8.9996,8.2496,8.8496,792,0
2016-04-15,8.6996,8.6996,8.3591,8.3996,872,0
2016-04-18,8.3996,8.5451,8.2496,8.2496,1118,0
2016-04-19,8.5496,8.5496,7.6496,8.0951,4147,0
2016-04-20,7.6496,7.9496,7.3646,7.9481,5660,0
2016-04-21,7.9496,8.0801,7.5041,7.9496,1698,0
2016-04-22,7.7996,7.9496,7.4996,7.7996,4213,0
2016-04-25,7.9496,7.9496,7.5041,7.8746,563,0
2016-04-26,7.6706,7.9496,7.4996,7.4996,917,0
2016-04-27,7.8746,7.8746,7.4981,7.4996,1809,0
2016-04-28,7.4996,7.7996,7.4246,7.6496,1938,0
2016-04-29,7.7996,7.7996,7.3361,7.6496,81,0
2016-05-02,7.4246,7.6481,7.4246,7.4246,1622,0
2016-05-03,7.3736,7.3736,6.2997,6.4497,9016,0
2016-05-04,6.4497,6.7497,6.0747,6.1497,1229,0
2016-05-05,4.3048,6.1497,4.3048,5.8497,4314,0
2016-05-06,5.8497,5.8497,5.5497,5.6697,2635,0
2016-05-09,5.6397,5.8497,5.5497,5.8497,3299,0
2016-05-10,5.5497,5.9997,5.5497,5.9982,1142,0
2016-05-11,6.1797,6.5997,5.5497,5.8497,3513,0
2016-05-12,6.0297,6.5997,5.7762,5.8497,4294,0
2016-05-13,5.3997,5.9997,4.7368,5.5497,5424,0
2016-05-16,5.7147,5.7147,4.8013,4.8913,1959,0
2016-05-17,4.3498,4.6498,4.0438,4.6468,5145,0
2016-05-18,4.6498,6.2997,4.6498,5.8497,6087,0
2016-05-19,5.9997,7.1996,5.8527,7.0871,2674,0
2016-05-20,7.2596,7.2596,5.9997,6.2697,5676,0
2016-05-23,6.2847,6.7197,5.9997,6.5547,900,0
2016-05-24,5.9127,6.2997,5.5602,6.2997,247,0
2016-05-25,6.2997,6.2997,5.8497,6.1497,2320,0
2016-05-26,5.9697,6.7197,5.9697,6.4497,2573,0
2016-05-27,6.4497,6.4497,5.8662,6.2997,1458,0
2016-05-31,5.9997,7.1696,5.9997,6.9747,1589,0
2016-06-01,6.8997,7.0496,6.7497,7.0496,1688,0
2016-06-02,7.0496,7.0496,6.9237,6.9747,350,0
2016-06-03,6.8247,7.0496,6.3147,6.7047,714,0
2016-06-06,6.8997,8.8496,5.9997,7.5521,16928,0
2016-06-07,7.6811,8.8496,7.4996,8.0981,10618,0
2016-06-08,8.6996,8.7026,7.6706,7.6796,5526,0
2016-06-09,7.8746,8.0996,7.1996,7.9496,2134,0
2016-06-10,7.4996,7.9496,7.1996,7.7996,685,0
2016-06-13,7.8221,7.9481,7.1996,7.1996,4724,0
2016-06-14,7.4996,7.4996,7.2446,7.4996,167,0
2016-06-15,7.9496,7.9496,7.9496,7.9496,6563,0
2016-06-16,8.6246,8.6246,8.0096,8.2496,507,0
2016-06-17,8.8496,8.8496,8.2496,8.3996,4199,0
2016-06-20,8.6996,8.8646,7.9496,8.5496,8224,0
2016-06-21,8.5511,8.5511,8.2496,8.2511,905,0
2016-06-22,8.6846,8.8496,7.7996,7.9496,3978,0
2016-06-23,8.3996,8.3996,7.4981,7.6646,1420,0
2016-06-24,7.1996,8.2286,7.1996,7.6496,2209,0
2016-06-27,7.1996,8.3996,7.0331,7.3511,4794,0
2016-06-28,7.4951,8.4761,7.3421,8.3396,3657,0
2016-06-29,8.3996,8.3996,7.6646,7.9496,1289,0
2016-06-30,8.3996,8.3996,7.7546,7.8896,734,0
2016-07-01,8.3846,8.3846,7.7456,8.0996,1226,0
2016-07-05,8.2496,8.2496,6.4497,6.7497,8841,0
2016-07-06,6.9597,8.2346,6.9597,7.4996,3300,0
2016-07-07,7.3646,7.4996,7.1996,7.3481,3428,0
2016-07-08,7.1246,8.2181,7.0451,7.6511,17324,0
2016-07-11,7.6496,8.2496,7.6496,7.8146,1068,0
2016-07-12,7.7996,7.7996,6.7512,7.7846,4182,0
2016-07-13,7.5596,7.9346,7.1996,7.2896,4006,0
2016-07-14,6.7497,7.7846,6.7497,7.7831,3922,0
2016-07-15,7.7846,7.7846,7.0496,7.2521,1454,0
2016-07-18,7.3496,7.3496,7.2671,7.3496,449,0
2016-07-19,7.4996,7.5896,7.0496,7.5896,1282,0
2016-07-20,7.0496,7.4786,7.0346,7.0346,1482,0
2016-07-21,6.9147,7.6031,6.9147,7.0916,1277,0
2016-07-22,7.4156,7.4156,6.9147,6.9597,483,0
2016-07-25,7.1096,7.4831,6.9612,7.3496,2208,0
2016-07-26,7.4246,7.4246,6.9147,7.0496,2209,0
2016-07-27,7.0496,7.0496,6.8997,6.8997,1037,0
2016-07-28,7.1996,7.1996,6.8997,7.0496,573,0
2016-07-29,6.8997,7.0496,6.8997,7.0496,234,0
2016-08-01,7.0451,7.3496,6.8997,7.1996,1004,0
2016-08-02,7.1996,7.3496,6.7497,7.3346,2024,0
2016-08-03,7.1996,7.4246,6.8997,6.8997,240,0
2016-08-04,6.8997,6.9777,6.8997,6.9747,147,0
2016-08-05,7.1846,7.4246,6.8997,7.4246,2071,0
2016-08-08,7.4246,7.4246,7.3496,7.4096,60,0
2016-08-09,7.4246,7.4246,6.9447,7.3496,1168,0
2016-08-10,7.3481,7.4996,7.0541,7.4996,1588,0
2016-08-11,7.9496,7.9496,7.0046,7.6496,5709,0
2016-08-12,7.4996,7.4996,6.8997,6.8997,4747,0
2016-08-15,7.1096,7.1981,6.1272,6.5997,4124,0
2016-08-16,6.7947,7.0481,6.1512,6.4497,2998,0
2016-08-17,6.8997,6.9732,5.8392,6.1497,5146,0
2016-08-18,6.4572,6.7482,5.9997,6.4302,2704,0
2016-08-19,6.2397,6.5997,5.2497,6.2997,6281,0
2016-08-22,6.5247,6.5997,6.0867,6.5997,4113,0
2016-08-23,6.7482,6.8997,6.5922,6.7497,3427,0
2016-08-24,6.6522,6.8982,6.6012,6.8982,1656,0
2016-08-25,6.1497,6.8997,6.0597,6.8997,1698,0
2016-08-26,6.2997,6.8847,6.2997,6.7497,387,0
2016-08-29,6.1512,6.8547,6.1512,6.8547,769,0
2016-08-30,6.3042,6.6147,6.1497,6.4482,3238,0
2016-08-31,6.0297,6.4482,6.0297,6.2997,596,0
2016-09-01,5.9997,6.7497,5.9997,6.7497,1443,0
2016-09-02,6.8847,6.8847,5.8497,6.0012,2987,0
2016-09-06,5.5497,6.4197,5.5497,5.7012,1752,0
2016-09-07,5.6997,5.9997,5.6997,5.7582,798,0
2016-09-08,5.9982,6.1332,5.7147,6.1332,5607,0
2016-09-09,5.9697,5.9997,5.5512,5.5512,2280,0
2016-09-12,5.6502,5.9397,5.5497,5.8497,365,0
2016-09-13,5.6997,5.9697,5.2797,5.3997,2743,0
2016-09-14,5.4012,5.9397,5.2812,5.9382,330,0
2016-09-15,5.9097,5.9097,5.2797,5.4747,282,0
2016-09-16,5.3097,5.5647,5.2797,5.4042,3653,0
2016-09-19,5.3997,5.8497,5.3997,5.3997,1294,0
2016-09-20,5.5362,5.8047,5.3997,5.5647,167,0
2016-09-21,5.8032,5.8032,5.3097,5.3997,2782,0
2016-09-22,5.3997,6.6027,5.2647,6.6027,2085,0
2016-09-23,5.6247,5.8497,5.5497,5.8497,221,0
2016-09-26,6.1497,6.2637,5.6397,5.6997,3153,0
2016-09-27,5.4507,5.6697,5.2827,5.6247,1442,0
2016-09-28,5.5497,5.5497,5.2647,5.3712,1403,0
2016-09-29,5.2512,5.5032,5.2497,5.5032,195,0
2016-09-30,5.3817,5.5197,4.9498,5.3697,926,0
2016-10-03,5.0697,5.2947,4.9498,5.2932,1588,0
2016-10-04,5.2527,5.2797,4.9498,4.9513,1381,0
2016-10-05,4.9498,5.0157,4.5823,4.5943,3500,0
2016-10-06,4.6498,5.1147,4.5748,4.9348,11371,0
2016-10-07,4.5778,4.6888,4.5043,4.5748,4379,0
2016-10-10,4.5148,4.7983,4.5148,4.5763,4066,0
2016-10-11,4.6498,4.9498,4.6498,4.7848,3257,0
2016-10-12,4.7653,4.7653,4.6513,4.7323,543,0
2016-10-13,4.5823,4.5823,4.4248,4.5823,324,0
2016-10-14,4.4848,4.4848,4.1248,4.1248,7196,0
2016-10-17,3.9748,4.1263,3.9748,4.1233,544,0
2016-10-18,4.0498,4.0498,3.9298,3.9298,2898,0
2016-10-19,3.5998,4.0483,2.6999,2.9924,46760,0
2016-10-20,2.9999,3.7453,2.9849,2.9849,9410,0
2016-10-21,2.9999,3.2248,2.9999,3.1483,11144,0
2016-10-24,2.9999,3.4498,2.9999,3.2998,10154,0
2016-10-25,3.1498,3.4498,2.9999,3.1498,8067,0
2016-10-26,2.8499,3.2188,2.8499,2.8799,4938,0
2016-10-27,2.8499,3.1468,2.6999,2.9249,3082,0
2016-10-28,2.8649,2.9999,2.8499,2.8649,4890,0
2016-10-31,2.8499,2.9999,2.6999,2.6999,6780,0
2016-11-01,2.7539,2.9999,2.6999,2.7029,2497,0
2016-11-02,2.7524,2.9474,2.3999,2.8499,3838,0
2016-11-03,2.8484,2.8499,2.4014,2.5499,1226,0
2016-11-04,2.4749,2.8499,2.4029,2.5499,4308,0
2016-11-07,2.6249,2.8499,2.4029,2.8499,2413,0
2016-11-08,2.5199,2.8499,2.5199,2.5559,1677,0
2016-11-09,2.3999,3.1498,2.3999,3.1498,3037,0
2016-11-10,2.8499,3.1483,2.4014,2.7749,3931,0
2016-11-11,2.8499,2.8499,2.4299,2.4599,5783,0
2016-11-14,2.8499,2.8499,2.4149,2.6624,3699,0
2016-11-15,2.6999,2.9249,2.5274,2.5499,8509,0
2016-11-16,2.6774,2.6999,2.4149,2.4749,4650,0
2016-11-17,2.4149,2.8349,2.4149,2.5499,11310,0
2016-11-18,2.6999,2.8499,2.5499,2.7074,4676,0
2016-11-21,2.7074,2.9999,2.5544,2.9249,14987,0
2016-11-22,2.9999,3.1498,2.6999,2.7749,14565,0
2016-11-23,2.8499,3.5998,2.7299,2.8529,33257,0
2016-11-25,2.7959,2.7959,2.6249,2.6999,7152,0
2016-11-28,2.6834,5.0697,2.6834,4.6633,120440,0
2016-11-29,4.6498,5.0997,3.7498,4.5343,40279,0
2016-11-30,4.0498,4.6288,3.7498,3.8548,11780,0
2016-12-01,4.1998,4.7998,3.7648,3.7648,18181,0
2016-12-02,3.9748,4.4998,3.7798,3.7798,1934,0
2016-12-05,4.4848,4.4848,3.8998,3.8998,13213,0
2016-12-06,4.0483,4.0498,3.1618,3.2998,21063,0
2016-12-07,3.1498,3.7498,3.1498,3.1498,8263,0
2016-12-08,3.2248,4.6498,3.2248,4.3498,67876,0
2016-12-09,4.4998,11.081,4.3498,6.4497,874903,0
2016-12-12,7.8161,10.235,3.8998,4.1998,701551,0
2016-12-13,4.0498,4.7998,3.5998,3.8998,303321,0
2016-12-14,3.8998,4.1998,3.5998,3.5998,55262,0
2016-12-15,3.7498,4.0273,3.4543,3.5248,90509,0
2016-12-16,3.6373,3.6373,3.1798,3.4453,70319,0
2016-12-19,3.0313,3.8533,3.0313,3.3238,65735,0
2016-12-20,3.3178,3.4498,3.1048,3.1048,39527,0
2016-12-21,3.1693,4.7998,3.1048,4.3453,334057,0
2016-12-22,4.4698,4.6873,3.8998,3.9748,99194,0
2016-12-23,4.0993,4.0993,3.3748,3.4798,57622,0
2016-12-27,3.6538,4.1728,3.5998,4.0348,55383,0
2016-12-28,4.1938,4.3138,3.8998,3.9763,33782,0
2016-12-29,4.1998,4.7998,3.9763,4.1773,155697,0
2016-12-30,3.9223,4.1248,3.5248,3.6598,47784,0
2017-01-03,3.9373,3.9373,3.5398,3.6523,21266,0
2017-01-04,3.8998,3.8998,3.6148,3.6418,18997,0
2017-01-05,3.5998,3.8203,3.5413,3.6748,17396,0
2017-01-06,3.7018,3.7498,3.5998,3.6298,16654,0
2017-01-09,3.5248,4.3198,3.3778,3.7513,98465,0
2017-01-10,3.6748,3.7498,3.5248,3.7498,24898,0
2017-01-11,3.7348,4.4998,3.5923,4.1698,142003,0
2017-01-12,4.0573,4.6498,3.9073,4.3393,141049,0
2017-01-13,4.4578,4.4998,3.8728,4.0498,56270,0
2017-01-17,4.1353,4.1998,3.8998,4.0498,15745,0
2017-01-18,4.0498,4.0498,3.7498,3.8098,25320,0
2017-01-19,4.0498,4.3498,3.7993,4.1998,92237,0
2017-01-20,4.1938,4.2718,3.8998,4.0468,34741,0
2017-01-23,4.1428,4.1428,3.5998,3.8998,30617,0
2017-01-24,3.9043,4.0348,3.7498,3.9328,7887,0
2017-01-25,3.9358,4.3348,3.8998,4.1698,106462,0
2017-01-26,4.1293,4.6498,4.1098,4.1173,74492,0
2017-01-27,4.1248,4.1698,3.8548,3.9343,29393,0
2017-01-30,4.0258,4.5988,3.7678,3.9343,87830,0
2017-01-31,3.9298,4.1248,3.8398,3.8548,30326,0
2017-02-01,4.0468,4.0468,3.5998,3.9598,29883,0
2017-02-02,3.9598,3.9598,3.7513,3.8953,16671,0
2017-02-03,3.8953,3.8998,3.7873,3.8578,22899,0
2017-02-06,3.8998,3.8998,3.7693,3.8998,27048,0
2017-02-07,3.8833,3.8998,3.7723,3.8248,19091,0
2017-02-08,3.8383,3.8983,3.7633,3.7633,13097,0
2017-02-09,3.8188,3.8188,3.6748,3.7093,18350,0
2017-02-10,3.7153,3.7183,3.4498,3.6673,20802,0
2017-02-13,3.6568,3.6568,3.2248,3.4498,19745,0
2017-02-14,3.4498,3.8788,3.4498,3.7063,35921,0
2017-02-15,3.7198,3.7198,3.4543,3.6748,14577,0
2017-02-16,3.7498,3.7648,3.4828,3.5323,12865,0
2017-02-17,3.5248,3.6688,3.2248,3.4288,18760,0
2017-02-21,3.4288,3.4288,3.2998,3.3073,15877,0
2017-02-22,3.2518,3.3313,3.1498,3.1873,18473,0
2017-02-23,3.1498,3.3868,3.1498,3.2998,13501,0
2017-02-24,3.2983,3.3778,3.1498,3.3748,7378,0
2017-02-27,3.4498,3.4498,3.2323,3.3058,10584,0
2017-02-28,3.5998,4.3348,3.2998,3.5248,215883,0
2017-03-01,3.9,4.35,3.9,3.9,81261,0
2017-03-02,3.859,3.859,3.5505,3.63,19236,0
2017-03-03,3.6009,3.8238,3.05,3.55,50400,0
2017-03-06,3.7,3.7,3.1,3.15,53776,0
2017-03-07,3.14,3.14,2.7485,3.021,69919,0
2017-03-08,3.14,3.65,3.14,3.59,98539,0
2017-03-09,3.59,3.95,3.59,3.65,99467,0
2017-03-10,3.49,3.67,3.305,3.36,34742,0
2017-03-13,3.3901,3.46,3.16,3.42,24351,0
2017-03-14,3.4,3.43,3.21,3.24,9465,0
2017-03-15,3.15,3.3,3.09,3.25,37335,0
2017-03-16,3.35,3.4203,2.83,3.06,23546,0
2017-03-17,3.06,3.08,2.91,2.96,19933,0
2017-03-20,2.98,2.9837,2.7651,2.94,22225,0
2017-03-21,2.88,2.88,2.55,2.67,39643,0
2017-03-22,2.7,2.72,2.6507,2.68,11360,0
2017-03-23,2.69,2.6947,2.525,2.61,12405,0
2017-03-24,2.52,2.89,2.4818,2.89,20372,0
2017-03-27,2.89,3.49,2.5963,3.49,83143,0
2017-03-28,3.62,3.7499,3.0201,3.21,58683,0
2017-03-29,3.21,3.675,3.17,3.32,50578,0
2017-03-30,3.1501,3.2539,3.05,3.19,20679,0
2017-03-31,3.25,3.43,3.1,3.11,44769,0
2017-04-03,3.26,3.26,3.0026,3.09,5891,0
2017-04-04,3.17,3.17,2.96,3.12,19810,0
2017-04-05,3.22,3.22,2.9284,2.99,11396,0
2017-04-06,2.9659,2.9999,2.9,2.92,6996,0
2017-04-07,2.9,3.07,2.75,2.84,11782,0
2017-04-10,2.839,2.839,2.77,2.82,6976,0
2017-04-11,2.84,2.84,2.5985,2.75,22200,0
2017-04-12,2.7575,2.79,2.75,2.7501,2386,0
2017-04-13,2.7572,3.09,2.757,2.83,78965,0
2017-04-17,2.85,3.3028,2.85,3.3,51711,0
2017-04-18,2.92,3.43,2.6,3.02,122381,0
2017-04-19,3.1,3.33,3.0221,3.05,47828,0
2017-04-20,2.98,3.1,2.9001,2.99,32861,0
2017-04-21,2.8797,2.987,2.86,2.87,54102,0
2017-04-24,2.7852,2.91,2.75,2.76,24495,0
2017-04-25,2.78,2.78,2.4,2.5,76873,0
2017-04-26,2.62,2.62,2.4,2.49,49473,0
2017-04-27,2.44,2.6,2.41,2.5,30743,0
2017-04-28,2.493,2.5,2.31,2.32,27822,0
2017-05-01,2.31,2.4233,2.25,2.25,21881,0
2017-05-02,2.25,2.25,2.01,2.01,25739,0
2017-05-03,2.15,2.19,2.01,2.0884,19223,0
2017-05-04,2.15,2.15,1.909,1.909,11349,0
2017-05-05,1.87,1.87,1.4021,1.79,26215,0
2017-05-08,2.05,4.61,1.91,4.44,10408409,0
2017-05-09,3.93,4.06,2.83,2.9,2345301,0
2017-05-10,2.9,3.96,2.9,3.29,2139883,0
2017-05-11,3.4,3.55,2.9801,3.21,292520,0
2017-05-12,2.4,2.58,2.281,2.52,381258,0
2017-05-15,2.52,2.76,2.41,2.41,139998,0
2017-05-16,2.4,2.47,2.15,2.16,162989,0
2017-05-17,2.05,2.22,2,2.1299,190999,0
2017-05-18,2.14,2.58,2.025,2.22,538102,0
2017-05-19,2.15,2.3499,2.15,2.16,104427,0
2017-05-22,2.07,2.34,2.07,2.19,87613,0
2017-05-23,2,2.1,1.96,2.09,160567,0
2017-05-24,2.01,2.13,1.85,1.92,125320,0
2017-05-25,1.86,2.16,1.86,2.09,125819,0
2017-05-26,2.05,2.29,2,2.04,86876,0
2017-05-30,1.87,2.1,1.87,1.97,21036,0
2017-05-31,1.95,2.08,1.95,2,23037,0
2017-06-01,1.96,1.98,1.8601,1.93,40734,0
2017-06-02,2.09,2.09,1.85,1.86,33216,0
2017-06-05,1.99,2.18,1.85,1.87,74141,0
2017-06-06,1.87,1.87,1.76,1.79,54231,0
2017-06-07,1.83,1.83,1.66,1.73,27959,0
2017-06-08,1.66,1.7,1.31,1.55,88777,0
2017-06-09,1.5553,1.66,1.43,1.44,81894,0
2017-06-12,1.4,1.55,1.35,1.42,76656,0
2017-06-13,1.42,1.69,1.42,1.55,79759,0
2017-06-14,1.57,1.9023,1.46,1.64,290624,0
2017-06-15,1.64,1.882,1.5121,1.61,266441,0
2017-06-16,1.65,1.7,1.5158,1.5754,45641,0
2017-06-19,1.51,1.6247,1.4,1.42,47073,0
2017-06-20,1.48,1.52,1.3755,1.39,37725,0
2017-06-21,1.39,1.5,1.31,1.37,43084,0
2017-06-22,1.6,1.6,1.37,1.42,16955,0
2017-06-23,1.42,1.53,1.35,1.43,25178,0
2017-06-26,1.39,1.57,1.32,1.37,62443,0
2017-06-27,1.38,1.4002,1.28,1.33,64557,0
2017-06-28,1.3,1.39,1.26,1.33,87915,0
2017-06-29,0.805,0.8295,0.68,0.684,1889230,0
2017-06-30,0.6999,0.71,0.65,0.6728,506854,0
2017-07-03,0.6847,0.7398,0.661,0.6797,170751,0
2017-07-05,0.679,0.7036,0.611,0.6208,453260,0
2017-07-06,0.67,0.67,0.584,0.6,403937,0
2017-07-07,0.6,0.6999,0.58,0.67,1125705,0
2017-07-10,0.7,0.85,0.6223,0.669,2781846,0
2017-07-11,0.71,0.82,0.6401,0.68,2216784,0
2017-07-12,0.72,0.77,0.66,0.74,1771679,0
2017-07-13,0.76,0.9759,0.76,0.8,5708240,0
2017-07-14,0.8,0.8394,0.7502,0.775,1089537,0
2017-07-17,0.79,0.895,0.7032,0.89,2137379,0
2017-07-18,0.895,0.9,0.7681,0.8097,1385467,0
2017-07-19,0.81,0.81,0.7101,0.7399,746084,0
2017-07-20,0.74,0.778,0.7101,0.74109,702022,0
2017-07-21,0.7218,0.75,0.68,0.6902,658349,0
2017-07-24,0.68,0.69845,0.623,0.6311,670862,0
2017-07-25,0.6311,0.6337,0.54551,0.61,449596,0
2017-07-26,0.61,0.65,0.5918,0.64,338948,0
2017-07-27,0.65,0.65,0.6,0.629,238193,0
2017-07-28,0.601,0.62,0.57,0.5892,173790,0
2017-07-31,0.5801,0.6178,0.58,0.584,109915,0
2017-08-01,0.5807,0.603,0.57,0.59,165337,0
2017-08-02,0.6,0.6,0.55,0.56875,209913,0
2017-08-03,0.56,0.57388,0.5029,0.51,310963,0
2017-08-04,0.5,0.5329,0.5,0.5326,106396,0
2017-08-07,0.5794,0.65,0.5201,0.62,969249,0
2017-08-08,0.6,0.6109,0.513,0.515,457730,0
2017-08-09,0.49,0.4996,0.361,0.37,3149756,0
2017-08-10,0.4097,0.42,0.35,0.3512,1370345,0
2017-08-11,0.3512,0.3512,0.299195,0.3195,951686,0
2017-08-14,0.31,0.3495,0.3039,0.3201,417221,0
2017-08-15,0.305,0.33,0.19,0.27,1180109,0
2017-08-16,0.298,0.39,0.27,0.309889,4220958,0
2017-08-17,0.3045,0.358726,0.28,0.3,1777774,0
2017-08-18,0.305,0.31,0.26,0.2855,955285,0
2017-08-21,0.3,0.3099,0.29,0.299,867347,0
2017-08-22,0.248,0.29,0.2415,0.28,1332323,0
2017-08-23,0.25,0.28,0.25,0.2563,507304,0
2017-08-24,0.27,0.28,0.25,0.2589,1666511,0
2017-08-25,0.26,0.26,0.24,0.247,720495,0
2017-08-28,0.23,0.244422,0.205,0.2096,1360438,0
2017-08-29,0.21,0.301,0.2061,0.226,5581103,0
2017-08-30,0.2488,0.2488,0.21,0.231,2196499,0
2017-08-31,0.23,0.23,0.213,0.219,1313072,0
2017-09-01,0.2199,0.23,0.21561,0.2275,572017,0
2017-09-05,0.23,0.246,0.225,0.23768,1454009,0
2017-09-06,0.239,0.239,0.225,0.233346,992913,0
2017-09-07,0.2333,0.2333,0.22,0.225,808705,0
2017-09-08,0.232,0.235,0.2206,0.2265,625919,0
2017-09-11,0.2299,0.267,0.2219,0.24,2841657,0
2017-09-12,0.27,0.27,0.2335,0.2348,1290266,0
2017-09-13,0.2465,0.28,0.225,0.241,2795334,0
2017-09-14,0.23,0.27,0.23,0.2451,1241937,0
2017-09-15,0.2562,0.2562,0.234,0.2421,700040,0
2017-09-18,0.24,0.245,0.22951,0.2379,1041245,0
2017-09-19,0.24,0.25,0.226,0.23,1475635,0
2017-09-20,0.23,0.23,0.217,0.22,949379,0
2017-09-21,0.23,0.2314,0.22,0.2279,589183,0
2017-09-22,0.225,0.2251,0.215,0.2161,750318,0
2017-09-25,0.22,0.376,0.2165,0.369,13130948,0
2017-09-26,0.3889,0.57,0.3628,0.49,31237134,0
2017-09-27,0.5072,0.51,0.375,0.405,8806071,0
2017-09-28,0.3989,0.4049,0.3138,0.35,5563653,0
2017-09-29,0.37,0.4,0.3303,0.337,2404409,0
2017-10-02,0.336,0.34,0.306,0.32501,1998349,0
2017-10-03,0.314,0.3297,0.2801,0.3,2499727,0
2017-10-04,0.34,0.5,0.331,0.483,14121846,0
2017-10-05,0.47,0.485,0.353,0.373,5954847,0
2017-10-06,0.3934,0.45,0.36,0.375,5233223,0
2017-10-09,0.399,0.399,0.35,0.3777,1513278,0
2017-10-10,0.351,0.377,0.331,0.3425,1743350,0
2017-10-11,0.3372,0.418,0.3251,0.389,2913211,0
2017-10-12,0.3899,0.41,0.36,0.3705,1158173,0
2017-10-13,0.37,0.39,0.355,0.37,720392,0
2017-10-16,0.38,0.4289,0.3611,0.402,2753116,0
2017-10-17,0.399,0.41,0.376,0.39,1286886,0
2017-10-18,0.39,0.51,0.3883,0.44,10051703,0
2017-10-19,0.4106,0.495,0.392,0.48,2267929,0
2017-10-20,0.4637,0.6099,0.432,0.529,10816739,0
2017-10-23,0.525,0.54,0.4611,0.47,3602002,0
2017-10-24,0.4897,0.4897,0.4,0.45,1997263,0
2017-10-25,0.4383,0.499,0.4101,0.47,2978302,0
2017-10-26,0.4546,0.469,0.42,0.43,793177,0
2017-10-27,0.44,0.5097,0.426,0.45,1902907,0
2017-10-30,0.455,0.4593,0.42,0.425,1160256,0
2017-10-31,0.439,0.439,0.3625,0.3775,1877061,0
2017-11-01,0.385,0.3998,0.363,0.3754,862252,0
2017-11-02,0.3779,0.405,0.37,0.38201,972708,0
2017-11-03,0.3896,0.43,0.37,0.3772,891781,0
2017-11-06,0.37,0.39,0.34,0.37,1149255,0
2017-11-07,0.376,0.376,0.36,0.3619,601007,0
2017-11-08,0.3799,0.3799,0.34,0.346,1006297,0
2017-11-09,0.3404,0.4,0.33,0.393,1912025,0
2017-11-10,0.395,0.4,0.342,0.344,1008330,0
