Date,Open,High,Low,Close,Volume,OpenInt
2011-08-04,324,367.2,284.04,297,2988,0
2011-08-05,302.4,321.84,275.4,280.8,1647,0
2011-08-08,259.2,270,225.72,225.72,2516,0
2011-08-09,238.68,244.08,225.72,230.04,2407,0
2011-08-10,230.04,236.52,218.16,219.24,1006,0
2011-08-11,230.04,250.56,223.56,246.24,1014,0
2011-08-12,250.56,260.28,249.48,252.72,797,0
2011-08-15,250.56,262.44,248.4,254.88,1064,0
2011-08-16,252.72,258.12,249.48,253.8,420,0
2011-08-17,253.8,259.2,243,243,450,0
2011-08-18,238.68,250.56,228.96,234.36,548,0
2011-08-19,227.88,234.36,226.8,228.96,406,0
2011-08-22,241.92,241.92,222.48,222.48,362,0
2011-08-23,225.72,225.72,221.4,224.64,315,0
2011-08-24,223.56,230.04,221.4,227.88,382,0
2011-08-25,244.08,265.68,231.12,231.12,2248,0
2011-08-26,232.2,250.56,226.8,249.48,1993,0
2011-08-29,250.56,258.12,244.08,249.48,1188,0
2011-08-30,247.32,260.28,246.24,257.04,863,0
2011-08-31,270,284.04,264.6,267.84,1284,0
2011-09-01,274.32,286.2,260.28,265.68,2579,0
2011-09-02,260.28,262.35,254.88,258.12,729,0
2011-09-06,248.4,251.64,243,249.48,712,0
2011-09-07,257.04,264.6,244.08,264.6,635,0
2011-09-08,262.44,267.84,254.88,255.96,625,0
2011-09-09,261.36,261.36,254.88,254.88,599,0
2011-09-12,248.4,254.88,245.16,253.8,387,0
2011-09-13,253.8,273.24,253.8,272.16,1705,0
2011-09-14,272.16,272.16,262.44,267.84,1262,0
2011-09-15,267.84,268.92,261.36,265.68,466,0
2011-09-16,265.68,266.76,261.36,262.44,516,0
2011-09-19,261.36,261.36,253.8,253.8,920,0
2011-09-20,275.4,275.4,255.96,259.2,2353,0
2011-09-21,258.12,263.52,245.16,246.24,945,0
2011-09-22,245.16,245.16,221.4,223.56,2468,0
2011-09-23,226.8,233.28,223.56,230.04,763,0
2011-09-26,235.44,235.44,221.4,224.64,654,0
2011-09-27,235.44,235.44,228.96,230.04,743,0
2011-09-28,236.52,243,223.56,223.56,617,0
2011-09-29,228.96,232.2,218.16,222.48,982,0
2011-09-30,218.16,223.56,217.08,218.16,478,0
2011-10-03,216,225.72,193.32,193.32,1181,0
2011-10-04,189,191.16,183.6,184.68,1028,0
2011-10-05,189,228.96,186.84,220.32,1978,0
2011-10-06,220.32,231.12,220.32,225.72,1668,0
2011-10-07,231.12,231.12,220.32,224.64,559,0
2011-10-10,230.04,230.04,222.48,226.8,692,0
2011-10-11,223.56,226.8,218.16,222.48,494,0
2011-10-12,226.8,226.8,211.68,214.92,1083,0
2011-10-13,211.68,219.24,210.6,213.84,753,0
2011-10-14,213.84,221.4,212.76,216,470,0
2011-10-17,213.84,217.08,203.04,205.2,665,0
2011-10-18,204.12,217.08,203.04,216,561,0
2011-10-19,217.08,217.08,208.44,211.68,223,0
2011-10-20,213.84,214.92,208.44,209.52,213,0
2011-10-21,214.92,216,208.44,213.84,405,0
2011-10-24,210.6,216,209.52,214.92,556,0
2011-10-25,216,216,208.44,213.84,930,0
2011-10-26,213.84,216,209.52,211.68,209,0
2011-10-27,218.16,218.16,210.6,216,866,0
2011-10-28,212.76,216,212.76,216,416,0
2011-10-31,212.76,232.2,212.76,225.72,749,0
2011-11-01,218.16,220.32,211.68,212.76,515,0
2011-11-02,219.24,222.48,207.36,207.36,576,0
2011-11-03,214.92,221.4,208.44,217.08,430,0
2011-11-04,216,218.16,212.76,216,328,0
2011-11-07,213.84,219.24,210.6,213.84,569,0
2011-11-08,211.68,213.84,209.52,209.52,618,0
2011-11-09,206.28,216,204.12,210.6,1203,0
2011-11-10,213.84,220.32,206.28,206.28,973,0
2011-11-11,210.6,211.68,206.28,208.44,195,0
2011-11-14,211.68,213.84,196.56,201.96,1169,0
2011-11-15,201.96,209.52,201.96,204.12,443,0
2011-11-16,201.96,206.28,199.8,199.8,344,0
2011-11-17,205.2,206.28,194.4,195.48,551,0
2011-11-18,196.56,200.88,187.92,197.64,2404,0
2011-11-21,195.48,195.48,190.08,192.24,295,0
2011-11-22,190.08,193.32,185.76,185.76,636,0
2011-11-23,183.6,187.92,182.52,182.52,461,0
2011-11-25,180.36,203.04,180.36,197.64,405,0
2011-11-28,200.88,204.12,186.84,189,406,0
2011-11-29,186.84,190.08,183.6,184.68,469,0
2011-11-30,189,193.32,184.68,187.92,451,0
2011-12-01,190.08,198.72,189,196.56,224,0
2011-12-02,198.72,199.8,193.32,195.48,339,0
2011-12-05,196.56,198.72,190.08,196.56,270,0
2011-12-06,195.48,201.96,189,191.16,380,0
2011-12-07,189,191.16,186.95,191.16,211,0
2011-12-08,187.92,189.97,184.68,184.68,290,0
2011-12-09,179.28,185.76,176.04,178.2,563,0
2011-12-12,178.2,178.2,142.56,145.8,2793,0
2011-12-13,153.36,192.24,153.36,179.28,3099,0
2011-12-14,177.12,184.68,163.08,163.08,579,0
2011-12-15,171.72,180.36,149.04,151.2,2848,0
2011-12-16,102.6,102.6,88.56,89.64,26076,0
2011-12-19,89.64,89.64,84.24,84.24,6018,0
2011-12-20,87.48,87.48,75.6,82.08,4449,0
2011-12-21,79.92,88.56,77.76,87.48,2483,0
2011-12-22,88.56,88.56,85.32,86.4,1844,0
2011-12-23,86.4,87.264,85.32,85.32,1262,0
2011-12-27,86.4,90.72,85.32,88.56,2450,0
2011-12-28,88.56,90.72,86.4,86.4,2315,0
2011-12-29,85.471,88.56,85.471,88.344,2926,0
2011-12-30,87.48,90.72,86.94,88.992,2582,0
2012-01-03,89.64,90.72,87.786,88.884,1960,0
2012-01-04,88.56,89.64,85.968,86.4,2561,0
2012-01-05,86.4,87.48,85.968,85.968,1435,0
2012-01-06,86.4,87.48,84.305,85.093,1649,0
2012-01-09,86.4,86.4,83.16,84.24,1937,0
2012-01-10,85.309,88.551,84.467,85.977,3097,0
2012-01-11,86.4,87.48,83.376,83.484,2567,0
2012-01-12,85.32,85.32,83.16,84.24,2493,0
2012-01-13,84.24,86.292,83.506,84.92,1447,0
2012-01-17,85.32,87.48,84.24,87.48,2597,0
2012-01-18,87.48,88.344,84.51,86.4,1529,0
2012-01-19,87.471,89.64,84.618,87.48,2856,0
2012-01-20,86.4,88.56,86.4,86.4,1414,0
2012-01-23,87.48,87.48,84.24,85.32,2271,0
2012-01-24,86.4,87.48,84.564,86.616,2565,0
2012-01-25,86.4,88.56,85.32,86.4,3020,0
2012-01-26,87.48,100.44,86.4,97.2,20282,0
2012-01-27,98.28,116.64,98.28,114.48,48575,0
2012-01-30,117.72,117.72,99.9,112.32,22095,0
2012-01-31,111.24,112.32,105.84,109.08,6956,0
2012-02-01,109.08,109.08,103.68,105.84,3686,0
2012-02-02,116.64,123.12,109.08,115.56,24589,0
2012-02-03,117.72,117.72,113.4,115.56,8578,0
2012-02-06,119.88,120.96,115.56,115.56,7831,0
2012-02-07,115.56,115.56,109.08,111.24,5001,0
2012-02-08,115.56,116.63,111.24,112.32,3506,0
2012-02-09,114.48,115.56,102.61,109.08,6292,0
2012-02-10,106.92,111.24,105.84,108,2411,0
2012-02-13,109.08,117.72,109.08,115.56,7966,0
2012-02-14,116.64,128.52,116.64,123.12,21495,0
2012-02-15,127.44,127.44,110.16,115.56,9866,0
2012-02-16,116.64,116.64,111.24,114.48,2464,0
2012-02-17,115.56,115.56,111.24,113.4,2198,0
2012-02-21,113.4,116.64,111.02,116.64,3094,0
2012-02-22,116.64,116.64,111.24,111.24,3363,0
2012-02-23,114.48,114.48,110.16,112.32,2451,0
2012-02-24,113.4,115.56,109.08,114.48,2093,0
2012-02-27,117.72,117.72,111.24,114.48,3317,0
2012-02-28,118.8,118.8,113.4,114.48,2469,0
2012-02-29,114.48,122.04,112.32,118.8,10841,0
2012-03-01,119.88,126.36,118.8,118.8,10182,0
2012-03-02,118.8,119.77,114.48,115.56,4360,0
2012-03-05,115.56,117.72,111.24,112.32,4490,0
2012-03-06,111.24,113.4,110.16,110.16,3062,0
2012-03-07,112.32,113.4,111.24,112.32,1095,0
2012-03-08,113.4,114.48,112.32,112.32,802,0
2012-03-09,113.4,120.96,113.4,113.4,8441,0
2012-03-12,118.8,119.88,114.48,116.64,3743,0
2012-03-13,117.72,118.8,114.48,118.8,4706,0
2012-03-14,119.88,119.88,113.4,115.56,2939,0
2012-03-15,116.64,117.72,113.4,116.64,3023,0
2012-03-16,114.48,118.8,114.48,118.8,4067,0
2012-03-19,119.88,119.88,113.4,115.56,2441,0
2012-03-20,116.64,118.8,114.48,114.48,2798,0
2012-03-21,114.48,116.64,112.32,112.32,2666,0
2012-03-22,112.32,114.48,111.24,114.48,1723,0
2012-03-23,112.32,114.48,111.24,113.4,2812,0
2012-03-26,114.48,114.48,111.24,112.32,1735,0
2012-03-27,112.32,115.56,112.32,115.56,2014,0
2012-03-28,114.48,114.48,112.32,113.4,1208,0
2012-03-29,113.4,113.4,108,108,2707,0
2012-03-30,111.24,120.96,109.08,119.88,11554,0
2012-04-02,116.64,119.88,110.16,110.16,12102,0
2012-04-03,113.4,113.4,97.416,100.44,8771,0
2012-04-04,100.44,104.76,100.44,102.6,2847,0
2012-04-05,105.84,105.84,100.71,101.63,1607,0
2012-04-09,102.6,104.76,96.12,99.36,2487,0
2012-04-10,102.6,102.6,95.04,95.418,2362,0
2012-04-11,98.28,101.52,96.129,101.52,1758,0
2012-04-12,103.68,103.68,99.36,100.45,1263,0
2012-04-13,104.76,104.76,100.45,101.52,653,0
2012-04-16,101.52,103.68,98.28,101.52,1468,0
2012-04-17,102.6,103.68,99.486,100.45,514,0
2012-04-18,100.44,103.66,99.68,100.84,357,0
2012-04-19,100.44,102.6,99.91,100.49,677,0
2012-04-20,100.44,102.6,99.91,102.6,782,0
2012-04-23,103.68,103.68,100.51,103.63,560,0
2012-04-24,103.68,105.84,100.87,102.06,2380,0
2012-04-25,100.44,104.65,100.44,100.44,694,0
2012-04-26,100.44,103.68,100.44,101.84,540,0
2012-04-27,101.52,103.67,100.44,100.98,724,0
2012-04-30,101.52,103.14,100.48,102.46,1353,0
2012-05-01,101.52,103.55,101.52,101.52,1224,0
2012-05-02,103.57,103.57,99.96,101.52,1448,0
2012-05-03,100.55,103.68,100.55,100.55,2085,0
2012-05-04,101.52,101.52,100.44,100.44,1755,0
2012-05-07,99.36,100.44,99.36,99.36,760,0
2012-05-08,99.36,100.39,97.425,98.28,1240,0
2012-05-09,98.28,100.44,96.12,99.36,1117,0
2012-05-10,100.44,101.52,98.28,98.28,943,0
2012-05-11,99.36,99.36,95.904,95.904,1073,0
2012-05-14,97.2,97.2,95.04,95.04,736,0
2012-05-15,96.12,102.6,88.02,91.8,3382,0
2012-05-16,95.04,95.04,88.128,91.584,1514,0
2012-05-17,97.2,100.44,85.644,86.4,3794,0
2012-05-18,84.24,95.04,83.052,86.4,4311,0
2012-05-21,82.08,86.4,82.08,82.08,2181,0
2012-05-22,84.24,85.32,73.44,77.76,6087,0
2012-05-23,74.52,79.92,74.52,77.76,1636,0
2012-05-24,77.76,79.92,76.475,79.92,572,0
2012-05-25,79.92,80.989,76.691,78.527,750,0
2012-05-29,81,81,77.76,77.76,712,0
2012-05-30,75.6,79.92,73.84,73.98,1199,0
2012-05-31,75.6,79.92,73.71,76.68,847,0
2012-06-01,76.68,79.38,73.494,73.656,630,0
2012-06-04,73.44,76.68,63.72,64.8,4528,0
2012-06-05,64.8,69.12,64.8,64.811,1190,0
2012-06-06,68.04,75.6,67.619,72.36,2620,0
2012-06-07,73.44,74.304,67.079,72.36,540,0
2012-06-08,75.6,75.6,72.36,73.44,746,0
2012-06-11,74.52,76.68,70.211,72.371,791,0
2012-06-12,72.36,74.736,69.368,73.429,333,0
2012-06-13,71.28,75.589,65.988,69.12,1140,0
2012-06-14,69.12,72.36,67.165,70.2,566,0
2012-06-15,68.04,73.44,67.176,73.44,404,0
2012-06-18,73.44,73.44,66.982,66.982,902,0
2012-06-19,67.068,72.36,67.068,72.36,914,0
2012-06-20,73.44,91.8,72.9,87.372,4742,0
2012-06-21,91.8,102.61,89.1,89.1,11257,0
2012-06-22,85.32,96.12,84.24,89.64,1601,0
2012-06-25,90.72,91.791,82.08,83.916,2263,0
2012-06-26,84.24,89.1,84.24,87.48,1083,0
2012-06-27,86.4,89.424,84.24,87.435,871,0
2012-06-28,86.4,90.72,84.456,86.4,467,0
2012-06-29,87.48,91.26,84.24,87.48,1241,0
2012-07-02,90.72,90.72,87.705,88.56,622,0
2012-07-03,88.56,91.8,86.499,88.56,773,0
2012-07-05,89.64,91.8,86.508,88.902,964,0
2012-07-06,88.56,97.2,88.56,95.04,3762,0
2012-07-09,96.12,96.12,92.412,92.889,987,0
2012-07-10,92.88,92.88,89.172,91.26,894,0
2012-07-11,89.64,95.031,88.56,90.729,602,0
2012-07-12,88.56,96.12,88.56,96.111,2761,0
2012-07-13,96.12,97.2,94.5,97.2,2008,0
2012-07-16,97.2,100.44,93.96,93.96,3730,0
2012-07-17,116.64,196.56,116.64,194.4,156299,0
2012-07-18,193.32,198.72,146.88,160.92,102899,0
2012-07-19,156.6,164.16,138.24,151.2,28468,0
2012-07-20,152.28,181.44,141.48,167.4,59434,0
2012-07-23,167.4,244.08,151.2,204.12,110283,0
2012-07-24,203.04,236.52,199.8,224.64,88943,0
2012-07-25,232.2,249.48,211.68,221.4,75120,0
2012-07-26,222.48,230.04,183.6,192.24,32026,0
2012-07-27,226.8,226.8,194.4,203.04,38771,0
2012-07-30,198.72,203.04,186.84,191.16,14696,0
2012-07-31,197.64,211.68,193.32,193.32,23906,0
2012-08-01,205.2,209.52,194.4,200.88,10964,0
2012-08-02,209.52,209.52,167.4,183.6,17610,0
2012-08-03,197.64,198.72,180.36,187.92,10681,0
2012-08-06,196.56,198.72,190.08,193.32,6006,0
2012-08-07,197.64,197.64,180.36,183.6,9499,0
2012-08-08,179.28,186.84,178.2,180.36,5336,0
2012-08-09,182.52,198.72,181.44,191.16,13296,0
2012-08-10,192.24,201.96,191.16,191.16,10022,0
2012-08-13,190.08,199.8,189,192.24,5861,0
2012-08-14,191.16,196.56,170.64,182.52,11067,0
2012-08-15,179.28,186.84,178.2,183.6,3767,0
2012-08-16,180.36,183.6,174.96,174.96,5668,0
2012-08-17,174.96,180.36,169.56,176.04,4707,0
2012-08-20,167.4,167.4,156.6,167.4,12092,0
2012-08-21,162,170.64,162,167.4,5214,0
2012-08-22,164.16,167.4,152.28,157.68,7643,0
2012-08-23,167.4,189,164.16,178.2,25208,0
2012-08-24,182.52,183.6,172.8,181.44,8930,0
2012-08-27,180.36,181.44,172.8,178.2,4797,0
2012-08-28,178.2,178.2,163.08,168.48,6453,0
2012-08-29,173.88,173.88,164.16,173.88,5011,0
2012-08-30,176.04,219.24,170.64,211.68,70757,0
2012-08-31,226.8,241.92,221.4,234.36,92168,0
2012-09-04,271.08,288.36,235.44,237.6,127444,0
2012-09-05,240.84,243,211.68,230.04,41975,0
2012-09-06,244.08,246.24,225.72,230.04,44287,0
2012-09-07,227.88,231.12,216,223.56,15544,0
2012-09-10,223.56,223.56,203.04,207.36,24196,0
2012-09-11,205.2,218.16,193.32,205.2,23355,0
2012-09-12,208.44,228.96,205.2,225.72,25683,0
2012-09-13,222.48,235.44,221.4,224.64,18927,0
2012-09-14,226.8,226.8,216,221.4,11800,0
2012-09-17,217.08,219.24,207.36,210.6,12278,0
2012-09-18,206.28,219.24,205.2,214.92,8038,0
2012-09-19,211.68,224.64,211.68,218.16,11021,0
2012-09-20,222.48,233.28,207.36,217.08,25565,0
2012-09-21,216,220.32,210.6,218.16,12388,0
2012-09-24,216,217.08,203.04,209.52,9871,0
2012-09-25,214.92,223.56,209.52,213.84,13005,0
2012-09-26,213.84,217.09,206.28,208.44,8021,0
2012-09-27,212.76,245.16,208.44,228.96,100827,0
2012-09-28,222.48,230.04,217.08,222.48,14727,0
2012-10-01,222.48,225.72,212.76,219.24,12566,0
2012-10-02,219.24,222.48,213.84,219.24,5434,0
2012-10-03,218.16,233.28,213.84,227.88,20223,0
2012-10-04,232.2,247.32,232.2,238.68,43952,0
2012-10-05,241.92,244.08,227.88,230.04,12763,0
2012-10-08,226.8,230.03,218.16,220.32,12641,0
2012-10-09,220.32,230.04,217.08,220.32,19988,0
2012-10-10,220.32,228.96,218.16,218.16,11003,0
2012-10-11,220.32,223.56,218.16,218.16,7567,0
2012-10-12,226.8,238.68,224.64,235.44,26491,0
2012-10-15,235.44,248.4,232.2,243,27723,0
2012-10-16,248.4,260.28,243,259.2,36138,0
2012-10-17,263.52,270,249.48,251.64,27917,0
2012-10-18,249.48,255.96,233.28,238.68,21925,0
2012-10-19,236.52,238.68,228.96,237.6,12684,0
2012-10-22,236.52,241.92,231.12,236.52,6548,0
2012-10-23,232.2,234.36,223.56,231.12,10641,0
2012-10-24,235.44,235.44,224.64,231.12,6505,0
2012-10-25,232.2,234.36,220.32,224.64,10286,0
2012-10-26,230.04,230.04,214.92,224.64,12116,0
2012-10-31,227.88,230.04,216,220.34,7176,0
2012-11-01,221.4,226.8,217.08,221.4,4985,0
2012-11-02,221.4,223.56,210.6,216,8412,0
2012-11-05,216,216.86,206.28,207.36,6499,0
2012-11-06,216,218.16,208.44,216,7453,0
2012-11-07,212.76,219.24,201.96,209.52,7377,0
2012-11-08,210.6,216,207.36,209.52,4730,0
2012-11-09,203.04,205.2,189,190.08,13829,0
2012-11-12,190.08,199.8,179.28,191.16,11183,0
2012-11-13,198.72,198.72,185.76,194.4,5767,0
2012-11-14,194.4,196.55,189,194.4,3038,0
2012-11-15,191.16,194.4,183.6,186.84,6780,0
2012-11-16,186.84,191.16,179.28,187.92,6803,0
2012-11-19,189,199.8,186.84,197.64,5185,0
2012-11-20,199.8,199.8,191.16,199.8,3387,0
2012-11-21,196.56,204.12,196.56,203.04,5406,0
2012-11-23,201.96,205.2,198.72,205.2,1802,0
2012-11-26,203.04,213.84,199.8,208.44,5596,0
2012-11-27,206.28,208.44,201.96,205.2,5127,0
2012-11-28,203.04,204.12,192.24,195.47,4791,0
2012-11-29,195.48,198.72,194.4,195.48,3498,0
2012-11-30,196.56,198.72,191.16,194.4,3242,0
2012-12-03,194.4,203.04,194.4,203.04,4612,0
2012-12-04,206.28,206.28,195.48,197.64,2537,0
2012-12-05,196.56,200.88,192.24,196.56,2648,0
2012-12-06,195.48,198.72,193.48,195.48,1676,0
2012-12-07,195.48,201.96,191.16,199.8,2905,0
2012-12-10,196.56,198.71,189,192.24,2902,0
2012-12-11,192.24,194.4,189,192.24,2699,0
2012-12-12,193.32,195.48,191.17,195.48,3659,0
2012-12-13,194.4,195.48,191.16,195.48,1738,0
2012-12-14,193.32,196.55,191.16,193.32,1926,0
2012-12-17,194.4,194.4,189,189,2845,0
2012-12-18,192.24,193.32,185.76,186.84,2836,0
2012-12-19,185.76,186.84,172.8,176.04,7960,0
2012-12-20,176.04,180.36,168.48,172.8,5656,0
2012-12-21,172.8,174.96,167.4,174.96,4843,0
2012-12-24,176.04,176.04,169.56,170.64,814,0
2012-12-26,169.56,169.67,167.4,168.48,2024,0
2012-12-27,168.48,169.56,164.16,166.87,1878,0
2012-12-28,165.24,165.24,162,164.16,3717,0
2012-12-31,162,176.04,162,176.04,4090,0
2013-01-02,192.24,192.24,181.44,184.69,4803,0
2013-01-03,185.76,185.76,179.28,181.45,2107,0
2013-01-04,183.6,186.84,181.44,183.6,2414,0
2013-01-07,181.44,200.88,181.44,200.88,7222,0
2013-01-08,200.88,201.96,193.32,193.32,3422,0
2013-01-09,190.08,196.56,189,195.48,1876,0
2013-01-10,194.4,195.48,190.08,191.7,2792,0
2013-01-11,193.32,193.32,182.52,190.08,4609,0
2013-01-14,190.08,190.08,182.52,186.84,2563,0
2013-01-15,182.52,190.08,182.52,189,2144,0
2013-01-16,194.4,194.4,183.6,186.84,2003,0
2013-01-17,186.84,189,183.69,186.84,1969,0
2013-01-18,185.76,187.92,183.6,185.75,1526,0
2013-01-22,185.76,185.76,178.2,181.44,4202,0
2013-01-23,182.52,187.92,181.44,187.92,3312,0
2013-01-24,187.92,187.92,181.45,182.52,1851,0
2013-01-25,181.44,185.76,180.36,182.52,1410,0
2013-01-28,180.36,187.92,180.36,187.92,2515,0
2013-01-29,187.92,193.32,184.68,185.76,3932,0
2013-01-30,184.68,186.83,181.44,181.44,2142,0
2013-01-31,179.28,184.67,174.96,179.82,4540,0
2013-02-01,181.44,183.6,177.12,183.6,2374,0
2013-02-04,184.68,185.22,177.12,182.52,1910,0
2013-02-05,182.52,185.76,174.96,184.68,3937,0
2013-02-06,182.52,185.76,181.44,184.68,2119,0
2013-02-07,183.6,184.68,176.04,178.21,5470,0
2013-02-08,180.36,182.52,177.12,181.44,1503,0
2013-02-11,178.21,180.36,173.88,177.66,2820,0
2013-02-12,224.64,230.04,208.44,214.92,94385,0
2013-02-13,213.84,213.84,198.72,207.36,21286,0
2013-02-14,208.44,213.84,199.8,213.84,9926,0
2013-02-15,214.92,214.92,203.04,210.6,7274,0
2013-02-19,207.36,213.84,206.28,213.84,8820,0
2013-02-20,211.68,211.68,200.88,201.96,5180,0
2013-02-21,199.8,206.28,194.4,194.4,5476,0
2013-02-22,197.64,198.5,189,191.16,2652,0
2013-02-25,191.16,197.64,187.92,189,3153,0
2013-02-26,189,194.4,186.84,189,2373,0
2013-02-27,189,191.16,184.68,186.84,1796,0
2013-02-28,186.84,189,184.68,184.68,2027,0
2013-03-01,184.68,187.92,183.6,183.6,1426,0
2013-03-04,184.68,193.32,183.6,191.16,4053,0
2013-03-05,193.32,203.04,193.32,195.48,5384,0
2013-03-06,195.48,199.8,193.32,193.32,1861,0
2013-03-07,193.32,199.8,192.24,194.4,2985,0
2013-03-08,196.56,198.72,195.48,196.56,2802,0
2013-03-11,195.48,198.72,193.32,196.56,1857,0
2013-03-12,195.48,196.55,189,192.24,1606,0
2013-03-13,191.16,195.48,190.08,194.4,1344,0
2013-03-14,194.4,199.8,192.24,196.56,2357,0
2013-03-15,198.72,198.72,190.08,194.4,3306,0
2013-03-18,194.4,196.56,186.84,196.56,2966,0
2013-03-19,194.4,195.48,189,192.24,2288,0
2013-03-20,192.24,195.48,189,189.54,1917,0
2013-03-21,190.08,191.15,186.84,189,2499,0
2013-03-22,189,193.32,185.76,193.32,1463,0
2013-03-25,194.4,195.48,189,189,1139,0
2013-03-26,189,194.4,186.84,191.16,1045,0
2013-03-27,189,189.97,185.76,187.92,1318,0
2013-03-28,186.84,187.92,185.76,186.84,1122,0
2013-04-01,184.68,187.92,182.51,187.92,2954,0
2013-04-02,190.08,190.08,181.44,185.76,2755,0
2013-04-03,184.68,185.76,178.2,184.68,3516,0
2013-04-04,181.44,184.68,178.2,180.36,1715,0
2013-04-05,179.28,179.82,173.88,178.2,2337,0
2013-04-08,176.04,177.12,172.8,174.42,1394,0
2013-04-09,174.96,189,174.96,181.44,4853,0
2013-04-10,181.44,184.68,178.2,184.68,1392,0
2013-04-11,199.8,201.96,187.92,191.16,7237,0
2013-04-12,191.16,192.24,185.76,186.84,2200,0
2013-04-15,187.92,191.16,180.36,181.44,2202,0
2013-04-16,181.44,185.76,178.2,183.6,2224,0
2013-04-17,182.52,183.6,178.2,181.44,2068,0
2013-04-18,183.6,183.61,175.38,178.2,2119,0
2013-04-19,178.2,179.28,176.04,176.58,1762,0
2013-04-22,177.12,178.19,174.96,177.12,1486,0
2013-04-23,178.2,181.55,177.12,180.36,1654,0
2013-04-24,180.36,180.36,178.2,179.28,1457,0
2013-04-25,179.28,186.84,179.28,181.44,2739,0
2013-04-26,182.52,191.16,182.52,187.92,2792,0
2013-04-29,191.16,193.32,185.76,186.84,1996,0
2013-04-30,191.16,191.16,182.52,182.52,1873,0
2013-05-01,184.68,186.84,180.36,181.44,1131,0
2013-05-02,187.92,190.08,183.6,190.08,2854,0
2013-05-03,190.08,192.24,190.08,191.16,2480,0
2013-05-06,192.24,194.62,190.08,192.24,2724,0
2013-05-07,193.32,205.2,193.32,203.04,11060,0
2013-05-08,205.2,207.36,200.88,204.12,5894,0
2013-05-09,205.2,205.2,195.48,205.2,5232,0
2013-05-10,206.28,207.36,197.64,200.88,3107,0
2013-05-13,198.72,199.8,195.48,196.56,2863,0
2013-05-14,194.4,199.8,190.08,196.56,5060,0
2013-05-15,194.4,199.8,190.08,198.72,2889,0
2013-05-16,203.04,209.52,201.96,201.96,10073,0
2013-05-17,203.04,208.44,201.96,208.44,4794,0
2013-05-20,210.6,210.6,204.12,205.2,3733,0
2013-05-21,207.36,208.44,200.88,200.88,3587,0
2013-05-22,203.04,204.13,196.56,201.96,2726,0
2013-05-23,200.88,203.04,196.34,203.04,2226,0
2013-05-24,205.2,205.2,196.56,197.64,3322,0
2013-05-28,198.72,199.8,191.16,193.32,2625,0
2013-05-29,191.16,195.48,185.76,187.92,4398,0
2013-05-30,192.24,194.4,187.92,190.08,1557,0
2013-05-31,191.16,195.48,187.92,190.08,2198,0
2013-06-03,195.48,195.48,189,192.24,3237,0
2013-06-04,196.56,200.88,196.56,200.88,5194,0
2013-06-05,200.88,201.96,195.48,197.64,1972,0
2013-06-06,199.8,199.8,194.4,198.72,2240,0
2013-06-07,199.8,200.88,195.48,198.72,1456,0
2013-06-10,200.88,200.88,195.48,196.56,1091,0
2013-06-11,197.64,199.8,195.48,196.56,1378,0
2013-06-12,198.72,198.72,192.24,195.48,1517,0
2013-06-13,192.24,194.4,189,191.16,2608,0
2013-06-14,190.08,193.32,186.84,186.84,2461,0
2013-06-17,186.84,193.32,184.68,185.76,5673,0
2013-06-18,189,191.16,184.68,191.16,3190,0
2013-06-19,189,193.32,181.44,181.44,6370,0
2013-06-20,181.44,185.76,172.8,174.96,6889,0
2013-06-21,174.96,184.99,172.8,174.96,5044,0
2013-06-24,173.88,175.67,162,164.16,8387,0
2013-06-25,164.16,171.72,158.76,159.84,4672,0
2013-06-26,162,164.15,156.6,156.6,3448,0
2013-06-27,158.76,160.81,151.2,155.52,3245,0
2013-06-28,154.44,189,153.36,178.2,12847,0
2013-07-01,176.04,185.76,167.4,180.36,5886,0
2013-07-02,182.52,182.52,174.96,181.44,2925,0
2013-07-03,182.52,183.6,177.12,182.52,1490,0
2013-07-05,183.6,183.6,177.12,180.36,1270,0
2013-07-08,179.28,182.52,176.04,181.44,2140,0
2013-07-09,179.28,182.52,176.04,178.74,2657,0
2013-07-10,180.36,183.6,177.12,182.52,1873,0
2013-07-11,185.76,185.76,179.28,181.44,1503,0
2013-07-12,182.52,183.01,174.96,177.12,2707,0
2013-07-15,177.12,178.2,176.04,176.04,1501,0
2013-07-16,177.12,181.44,176.04,180.36,3266,0
2013-07-17,180.36,181.44,176.04,178.74,1650,0
2013-07-18,177.12,179.28,177.12,177.12,1108,0
2013-07-19,178.2,178.2,176.05,177.12,872,0
2013-07-22,176.04,178.2,174.96,178.2,1230,0
2013-07-23,177.12,183.6,177.11,178.2,3067,0
2013-07-24,179.28,193.32,172.8,177.12,11023,0
2013-07-25,177.12,177.12,172.8,172.8,1804,0
2013-07-26,173.88,176.04,171.61,173.88,2372,0
2013-07-29,174.96,176.04,170.64,171.72,1661,0
2013-07-30,176.04,178.2,170.64,172.8,2662,0
2013-07-31,174.96,177.12,170.64,177.12,1673,0
2013-08-01,177.12,177.12,172.81,176.04,1528,0
2013-08-02,178.2,192.24,176.04,192.24,13397,0
2013-08-05,197.64,197.64,183.6,185.76,5737,0
2013-08-06,186.84,189,183.6,184.68,2981,0
2013-08-07,183.6,191.16,181.44,187.92,2525,0
2013-08-08,191.16,191.16,180.36,183.6,2918,0
2013-08-09,183.6,185.76,180.36,184.68,2102,0
2013-08-12,183.6,184.68,179.28,180.36,927,0
2013-08-13,179.28,192.24,179.28,182.52,5873,0
2013-08-14,184.68,184.68,181.44,183.6,1271,0
2013-08-15,183.6,184.68,178.2,180.36,2554,0
2013-08-16,182.52,183.6,179.28,183.6,1501,0
2013-08-19,182.52,183.6,179.29,181.44,518,0
2013-08-20,181.44,183.6,179.28,180.36,812,0
2013-08-21,179.28,182.52,179.18,181.44,980,0
2013-08-22,179.28,181.44,177.12,179.28,1576,0
2013-08-23,178.2,182.52,178.2,182.52,2900,0
2013-08-26,182.52,182.52,179.28,181.44,1154,0
2013-08-27,179.28,179.28,174.96,177.12,2728,0
2013-08-28,177.12,177.12,172.8,173.88,1556,0
2013-08-29,174.96,176.04,171.72,173.34,2786,0
2013-08-30,173.88,173.88,168.48,168.48,1783,0
2013-09-03,169.56,172.8,169.56,171.72,873,0
2013-09-04,171.72,172.8,168.48,171.72,2785,0
2013-09-05,171.72,176.04,169.56,172.8,972,0
2013-09-06,171.72,174.96,170.64,171.72,2322,0
2013-09-09,172.8,182.52,172.8,180.36,6303,0
2013-09-10,180.36,180.36,177.12,179.28,2574,0
2013-09-11,180.36,182.52,173.88,173.88,2995,0
2013-09-12,178.2,189,176.04,182.52,12328,0
2013-09-13,185.76,189,183.6,186.84,3724,0
2013-09-16,189,196.56,185.76,193.32,16456,0
2013-09-17,195.48,197.64,185.76,187.92,5768,0
2013-09-18,190.08,193.32,187.92,191.16,5274,0
2013-09-19,191.16,192.24,189,191.16,2347,0
2013-09-20,190.08,192.24,181.44,182.52,4947,0
2013-09-23,182.52,189,180.36,180.36,3507,0
2013-09-24,182.52,198.72,182.52,195.48,10262,0
2013-09-25,197.64,198.72,191.16,193.32,6284,0
2013-09-26,194.4,195.48,191.16,193.32,2848,0
2013-09-27,191.16,192.24,184.68,190.08,3868,0
2013-09-30,185.76,186.84,181.44,181.44,5176,0
2013-10-01,181.44,185.76,179.28,181.44,3861,0
2013-10-02,154.44,160.92,147.96,158.76,127210,0
2013-10-03,156.6,162,156.6,162,18031,0
2013-10-04,164.16,167.4,162,164.16,13911,0
2013-10-07,165.24,166.32,157.68,159.84,9632,0
2013-10-08,160.92,162,151.2,154.44,14500,0
2013-10-09,156.6,157.68,149.04,151.2,10511,0
2013-10-10,158.76,158.76,152.28,155.52,11712,0
2013-10-11,157.68,158.76,153.36,154.44,9112,0
2013-10-14,154.44,154.44,150.12,152.28,7993,0
2013-10-15,152.28,154.44,149.04,149.04,9518,0
2013-10-16,151.2,154.44,150.12,153.36,11378,0
2013-10-17,152.28,160.92,151.2,160.92,18167,0
2013-10-18,162,162,154.44,158.76,11819,0
2013-10-21,162,162,152.28,155.52,11537,0
2013-10-22,156.6,157.68,151.2,152.28,7939,0
2013-10-23,154.44,154.44,147.96,147.96,10534,0
2013-10-24,150.12,150.12,145.8,150.12,10373,0
2013-10-25,149.04,152.28,146.88,150.12,4060,0
2013-10-28,151.2,153.36,150.12,150.12,2991,0
2013-10-29,153.36,153.36,147.96,149.04,3945,0
2013-10-30,151.2,151.2,144.72,144.72,7804,0
2013-10-31,145.8,147.96,140.4,143.64,8006,0
2013-11-01,147.96,147.96,141.48,143.64,2709,0
2013-11-04,143.64,147.96,143.64,145.8,3079,0
2013-11-05,147.96,147.96,143.64,145.8,3953,0
2013-11-06,145.8,145.8,131.76,132.84,10664,0
2013-11-07,145.8,147.96,125.28,129.6,16380,0
2013-11-08,130.68,132.84,125.28,131.76,8261,0
2013-11-11,133.92,133.92,128.52,129.6,3506,0
2013-11-12,132.84,137.16,130.68,136.08,7512,0
2013-11-13,135,138.24,132.84,135,3257,0
2013-11-14,135,135,130.68,131.76,4116,0
2013-11-15,133.92,135,130.68,135,6287,0
2013-11-18,136.08,137.16,130.68,130.68,2899,0
2013-11-19,130.68,133.92,129.6,132.84,1647,0
2013-11-20,135,135,130.68,130.68,3744,0
2013-11-21,130.68,131.76,127.44,129.6,6163,0
2013-11-22,130.68,131.76,127.44,130.68,4434,0
2013-11-25,129.6,132.84,129.6,130.68,3699,0
2013-11-26,131.76,132.84,130.68,130.68,2134,0
2013-11-27,130.68,132.84,129.6,131.76,3190,0
2013-11-29,132.84,132.84,129.6,129.6,1662,0
2013-12-02,130.68,132.84,128.52,131.76,4097,0
2013-12-03,127.44,130.68,126.36,129.6,5009,0
2013-12-04,126.36,128.52,126.36,127.44,2581,0
2013-12-05,126.36,128.52,126.36,126.36,2543,0
2013-12-06,127.44,129.6,126.36,129.6,4259,0
2013-12-09,129.6,137.16,126.36,137.16,13706,0
2013-12-10,137.16,138.24,130.68,132.84,6867,0
2013-12-11,129.6,132.84,129.6,129.6,4487,0
2013-12-12,129.6,130.68,127.44,128.52,2932,0
2013-12-13,127.44,130.68,126.36,130.68,2872,0
2013-12-16,129.6,133.92,128.52,133.92,4789,0
2013-12-17,133.92,135,131.76,132.84,2601,0
2013-12-18,131.76,136.08,131.76,131.76,2521,0
2013-12-19,131.76,133.92,130.68,131.76,2885,0
2013-12-20,131.76,135,131.76,135,5588,0
2013-12-23,132.84,139.32,132.84,138.24,6057,0
2013-12-24,139.32,142.56,136.08,141.48,4762,0
2013-12-26,141.48,144.72,138.24,142.56,4808,0
2013-12-27,140.4,143.64,132.84,138.24,8935,0
2013-12-30,136.08,140.4,131.76,136.08,6122,0
2013-12-31,137.16,138.24,131.76,132.84,5840,0
2014-01-02,130.68,143.64,130.68,141.48,9742,0
2014-01-03,142.56,143.64,137.16,139.32,5395,0
2014-01-06,144.72,152.28,141.48,149.04,22002,0
2014-01-07,145.8,157.68,145.8,155.52,21243,0
2014-01-08,157.68,158.76,151.2,153.36,9354,0
2014-01-09,154.44,155.52,152.28,155.52,6517,0
2014-01-10,162,172.8,162,168.48,38988,0
2014-01-13,178.2,181.44,162,163.08,23578,0
2014-01-14,166.32,170.64,164.16,167.4,7785,0
2014-01-15,169.56,170.64,165.24,168.48,6631,0
2014-01-16,168.48,171.72,168.48,171.72,8210,0
2014-01-17,171.72,172.58,167.4,169.56,5320,0
2014-01-21,171.72,171.72,166.32,168.48,5052,0
2014-01-22,167.4,170.64,166.32,166.32,5142,0
2014-01-23,164.16,169.56,163.08,169.56,4542,0
2014-01-24,168.48,168.48,157.68,159.84,9027,0
2014-01-27,159.84,162,142.56,152.28,11642,0
2014-01-28,156.6,158.76,151.2,157.68,6316,0
2014-01-29,155.52,157.68,151.2,154.44,4840,0
2014-01-30,159.84,159.84,152.28,156.6,4419,0
2014-01-31,156.6,169.56,154.44,164.16,18414,0
2014-02-03,167.4,169.56,162,165.24,9448,0
2014-02-04,167.4,167.41,162,163.08,4855,0
2014-02-05,163.08,165.24,156.6,157.68,4973,0
2014-02-06,158.76,160.92,154.44,157.68,2887,0
2014-02-07,159.84,168.48,158.76,165.24,8036,0
2014-02-10,166.32,172.8,165.24,169.56,9390,0
2014-02-11,170.64,171.72,164.33,166.32,5903,0
2014-02-12,170.64,170.64,163.08,165.24,4772,0
2014-02-13,162,165.24,158.76,164.16,4116,0
2014-02-14,165.24,168.48,165.23,166.32,2665,0
2014-02-18,167.4,167.4,162,164.16,3593,0
2014-02-19,164.16,165.24,157.68,159.84,3885,0
2014-02-20,160.92,162,159.84,160.92,4636,0
2014-02-21,163.08,163.08,157.68,159.84,2423,0
2014-02-24,159.84,162,158.76,162,3776,0
2014-02-25,162,162,157.68,159.84,4004,0
2014-02-26,159.84,160.92,156.6,157.68,3570,0
2014-02-27,158.76,164.16,157.68,160.92,5552,0
2014-02-28,162,162,156.6,157.68,4310,0
2014-03-03,157.68,159.84,157.68,158.76,2408,0
2014-03-04,160.92,160.92,157.68,159.84,2893,0
2014-03-05,160.92,169.56,158.76,167.4,51719,0
2014-03-06,170.64,177.12,165.24,169.56,32134,0
2014-03-07,172.8,173.88,164.16,166.32,9402,0
2014-03-10,164.16,168.48,159.84,162,8605,0
2014-03-11,164.16,166.32,162,163.08,9030,0
2014-03-12,163.08,165.24,156.6,158.76,10920,0
2014-03-13,163.08,163.08,151.2,151.2,13401,0
2014-03-14,154.44,159.95,151.2,157.68,11073,0
2014-03-17,159.84,159.85,154.44,158.76,4707,0
2014-03-18,158.76,159.83,152.28,158.76,5885,0
2014-03-19,158.76,158.76,155.52,156.6,3662,0
2014-03-20,154.44,165.24,153.36,163.08,21260,0
2014-03-21,165.24,167.4,155.52,162,19248,0
2014-03-24,163.08,163.08,151.2,154.44,10751,0
2014-03-25,155.52,155.52,146.88,149.04,8110,0
2014-03-26,149.04,149.04,140.4,141.48,8850,0
2014-03-27,140.4,141.48,135,140.4,7635,0
2014-03-28,141.48,146.88,141.48,145.8,6049,0
2014-03-31,147.96,147.96,140.4,144.72,5247,0
2014-04-01,145.8,150.12,143.64,150.12,4720,0
2014-04-02,152.28,152.28,146.88,149.04,2906,0
2014-04-03,150.12,150.12,144.72,145.8,2343,0
2014-04-04,147.96,147.96,138.24,139.32,4783,0
2014-04-07,137.16,140.4,136.08,136.62,3764,0
2014-04-08,138.24,141.48,138.24,140.4,1809,0
2014-04-09,141.48,146.88,141.48,144.72,3162,0
2014-04-10,146.88,147.96,135,137.16,5125,0
2014-04-11,137.16,139.32,132.84,135,3486,0
2014-04-14,140.4,140.4,130.68,130.68,5154,0
2014-04-15,133.92,133.92,124.2,127.44,8029,0
2014-04-16,128.52,135,127.44,132.84,2627,0
2014-04-17,135,136.08,131.76,135,2994,0
2014-04-21,136.07,142.56,136.07,139.32,5216,0
2014-04-22,139.32,143.64,138.49,141.48,3121,0
2014-04-23,142.56,142.56,138.24,139.32,2376,0
2014-04-24,140.4,140.4,137.16,137.16,2838,0
2014-04-25,139.31,139.31,133.92,135,6651,0
2014-04-28,135,138.24,135,138.24,2361,0
2014-04-29,133.92,139.32,133.92,136.08,3113,0
2014-04-30,133.92,137.16,132.84,135,3082,0
2014-05-01,137.16,139.32,133.93,136.08,2045,0
2014-05-02,138.24,139.32,135,135,2599,0
2014-05-05,132.84,135,132.84,135,1542,0
2014-05-06,135,135,131.76,131.76,1747,0
2014-05-07,133.92,133.92,128.52,128.52,2325,0
2014-05-08,129.6,130.68,126.36,127.44,2673,0
2014-05-09,128.52,129.6,126.36,127.44,1595,0
2014-05-12,128.52,131.76,128.52,129.6,2113,0
2014-05-13,129.6,135,129.6,132.84,3005,0
2014-05-14,133.92,135,133.92,133.92,1503,0
2014-05-15,136.08,153.36,136.08,146.88,17449,0
2014-05-16,155.52,155.52,144.72,150.12,11311,0
2014-05-19,162,162,149.04,152.28,33390,0
2014-05-20,152.28,153.36,144.72,147.96,6295,0
2014-05-21,149.04,150.12,143.64,143.64,3087,0
2014-05-22,146.88,152.28,143.64,147.96,6370,0
2014-05-23,152.28,152.28,147.96,151.2,4058,0
2014-05-27,152.28,154.44,150.12,150.12,3797,0
2014-05-28,151.2,152.28,149.04,150.12,2825,0
2014-05-29,156.6,158.76,153.36,156.6,10301,0
2014-05-30,158.76,158.76,150.12,150.12,5838,0
2014-06-02,154.44,155.52,147.96,150.12,3574,0
2014-06-03,151.2,152.28,147.42,150.12,2633,0
2014-06-04,150.12,151.2,147.96,151.2,1601,0
2014-06-05,152.28,162,149.04,153.36,16293,0
2014-06-06,155.52,155.52,152.28,152.28,2502,0
2014-06-09,152.28,155.52,152.28,153.36,5600,0
2014-06-10,154.44,156.6,153.36,154.44,4633,0
2014-06-11,153.36,155.52,152.28,154.44,3447,0
2014-06-12,156.6,167.4,154.44,166.32,29145,0
2014-06-13,165.24,165.24,159.84,164.16,6448,0
2014-06-16,160.92,167.4,160.92,166.32,7508,0
2014-06-17,167.4,176.04,165.24,174.96,18973,0
2014-06-18,174.96,176.04,166.32,169.56,9276,0
2014-06-19,189,226.8,186.84,225.72,293969,0
2014-06-20,233.28,252.72,227.88,231.12,234802,0
2014-06-23,233.28,234.36,210.6,211.68,65265,0
2014-06-24,211.68,213.84,196.56,198.72,35557,0
2014-06-25,200.88,233.28,200.88,228.96,96487,0
2014-06-26,231.12,236.52,214.92,219.24,58689,0
2014-06-27,221.4,228.96,218.15,223.56,24249,0
2014-06-30,225.72,227.88,211.68,219.24,29325,0
2014-07-01,222.48,223.56,214.92,216,21383,0
2014-07-02,236.52,253.8,234.36,247.32,126488,0
2014-07-03,252.72,262.44,248.4,252.72,49564,0
2014-07-07,253.8,253.8,232.2,233.28,36589,0
2014-07-08,232.2,232.2,217.08,227.88,33805,0
2014-07-09,230.04,234.36,219.24,223.56,16098,0
2014-07-10,218.16,221.4,210.6,218.16,18265,0
2014-07-11,222.48,223.56,218.16,221.4,10428,0
2014-07-14,222.48,224.64,213.84,218.16,13904,0
2014-07-15,206.28,207.36,195.48,197.64,51547,0
2014-07-16,195.48,200.88,192.24,192.24,18925,0
2014-07-17,192.24,194.4,179.28,182.52,23528,0
2014-07-18,186.84,189,180.36,187.92,13290,0
2014-07-21,187.92,192.24,183.6,187.92,15337,0
2014-07-22,189,190.08,185.76,187.92,7073,0
2014-07-23,185.76,189,180.36,186.84,10754,0
2014-07-24,186.84,189,183.6,186.84,8574,0
2014-07-25,184.68,185.76,181.44,183.6,5484,0
2014-07-28,182.52,184.68,176.04,178.2,12077,0
2014-07-29,183.6,185.76,177.12,183.6,12640,0
2014-07-30,182.52,185.76,179.28,185.76,8769,0
2014-07-31,182.52,183.6,177.12,180.36,9154,0
2014-08-01,180.36,183.6,173.88,173.88,11189,0
2014-08-04,174.96,178.2,172.8,177.12,5336,0
2014-08-05,177.12,182.52,174.96,181.44,8154,0
2014-08-06,181.44,181.44,177.12,177.12,3412,0
2014-08-07,179.28,180.35,176.04,178.2,4437,0
2014-08-08,179.28,179.28,173.88,178.2,4232,0
2014-08-11,179.28,183.6,178.2,181.44,6298,0
2014-08-12,183.6,183.6,176.04,178.2,5821,0
2014-08-13,176.04,178.2,171.72,176.04,11417,0
2014-08-14,176.04,177.12,164.16,169.56,16217,0
2014-08-15,167.4,170.64,163.08,167.4,11240,0
2014-08-18,167.4,173.88,166.32,171.72,6065,0
2014-08-19,169.56,173.88,166.32,166.32,5325,0
2014-08-20,166.32,170.64,165.24,168.48,3362,0
2014-08-21,168.48,168.48,165.24,166.32,3583,0
2014-08-22,167.4,169.56,165.24,166.32,4266,0
2014-08-25,166.32,172.8,166.32,169.56,9509,0
2014-08-26,171.72,172.8,167.4,171.72,5159,0
2014-08-27,172.8,176.04,168.48,170.1,9827,0
2014-08-28,169.56,169.56,163.08,166.32,7474,0
2014-08-29,167.4,168.48,164.16,166.32,4726,0
2014-09-02,168.48,168.48,159.84,162,9971,0
2014-09-03,162,163.09,157.68,160.92,7273,0
2014-09-04,158.76,162,158.76,159.84,2112,0
2014-09-05,159.84,165.24,154.44,159.84,7621,0
2014-09-08,158.76,159.84,157.68,158.76,2430,0
2014-09-09,157.68,162,155.52,156.6,2902,0
2014-09-10,156.6,158.76,155.52,158.76,1689,0
2014-09-11,158.76,160.92,155.52,160.92,3807,0
2014-09-12,160.92,162,157.68,157.68,2593,0
2014-09-15,156.6,157.68,150.12,153.36,7907,0
2014-09-16,153.36,155.52,147.96,149.04,9802,0
2014-09-17,145.8,152.82,145.8,150.12,3702,0
2014-09-18,151.2,155.52,150.11,153.36,4449,0
2014-09-19,152.28,154.44,140.4,140.4,14089,0
2014-09-22,138.24,143.64,138.24,141.48,4919,0
2014-09-23,140.4,142.56,139.32,139.32,6617,0
2014-09-24,140.4,141.48,139.32,140.4,2704,0
2014-09-25,140.4,141.48,136.08,137.16,5699,0
2014-09-26,136.08,137.16,136.08,136.08,2818,0
2014-09-29,136.08,140.4,135,139.32,3721,0
2014-09-30,139.32,139.32,132.84,136.08,7966,0
2014-10-01,137.16,137.16,130.68,131.76,5088,0
2014-10-02,132.84,138.24,129.6,138.24,5650,0
2014-10-03,137.16,139.32,135,139.32,5022,0
2014-10-06,138.24,139.32,133.92,136.08,2666,0
2014-10-07,136.08,136.08,130.68,131.76,6298,0
2014-10-08,131.76,133.92,129.6,132.84,5919,0
2014-10-09,131.76,133.92,126.36,129.6,7155,0
2014-10-10,128.52,129.6,124.2,125.28,6926,0
2014-10-13,124.2,125.82,118.8,123.12,5854,0
2014-10-14,125.28,125.28,118.8,119.88,5912,0
2014-10-15,122.04,122.04,110.16,116.64,14423,0
2014-10-16,114.48,128.52,113.4,128.52,11921,0
2014-10-17,129.6,135,126.9,130.68,6353,0
2014-10-20,129.6,129.6,123.12,125.82,5359,0
2014-10-21,128.52,135,126.36,128.52,13710,0
2014-10-22,129.6,129.6,124.2,125.28,3169,0
2014-10-23,126.36,127.44,124.2,125.28,2437,0
2014-10-24,126.36,128.52,125.28,126.36,2107,0
2014-10-27,128.52,128.52,124.2,127.44,2634,0
2014-10-28,127.44,131.76,125.28,129.6,5496,0
2014-10-29,130.68,133.92,126.36,129.6,4947,0
2014-10-30,127.44,132.84,127.44,131.76,2568,0
2014-10-31,132.84,133.37,127.44,128.52,2701,0
2014-11-03,129.6,131.76,127.17,131.76,3707,0
2014-11-04,131.76,132.84,124.2,128.52,7889,0
2014-11-05,129.6,131.75,127.44,129.6,3268,0
2014-11-06,129.6,129.6,127.44,128.52,1679,0
2014-11-07,127.44,128.52,123.12,125.28,12524,0
2014-11-10,123.12,126.36,118.8,118.8,7671,0
2014-11-11,118.8,125.28,118.8,125.28,5671,0
2014-11-12,124.2,129.6,123.11,129.6,13231,0
2014-11-13,129.6,138.24,128.52,136.08,17329,0
2014-11-14,136.08,137.16,130.68,132.84,6388,0
2014-11-17,135,139.32,131.76,137.16,6277,0
2014-11-18,137.16,137.16,133.92,135,3499,0
2014-11-19,133.92,137.16,130.68,131.76,4152,0
2014-11-20,130.68,135,120.96,127.44,10265,0
2014-11-21,130.68,130.68,125.28,125.28,4678,0
2014-11-24,124.2,127.44,120.96,125.28,7313,0
2014-11-25,126.36,126.36,122.04,123.12,3829,0
2014-11-26,122.04,124.2,122.04,122.04,3559,0
2014-11-28,123.12,124.2,122.04,122.04,948,0
2014-12-01,122.04,124.2,120.96,122.04,3216,0
2014-12-02,123.12,123.12,119.88,120.96,3183,0
2014-12-03,120.96,122.04,118.8,120.96,2850,0
2014-12-04,119.88,120.96,116.64,118.8,4473,0
2014-12-05,117.72,118.8,115.56,116.64,5367,0
2014-12-08,116.64,118.8,115.56,115.56,4770,0
2014-12-09,114.48,115.56,111.24,112.32,7047,0
2014-12-10,113.4,116.64,112.32,112.32,6423,0
2014-12-11,112.32,113.51,110.16,111.24,6183,0
2014-12-12,110.16,116.64,105.84,110.16,12254,0
2014-12-15,108,108,96.12,98.28,20424,0
2014-12-16,92.88,97.2,91.8,92.016,14198,0
2014-12-17,91.8,97.02,90.72,95.472,5744,0
2014-12-18,97.2,106.92,96.12,106.92,10539,0
2014-12-19,108,108,103.27,103.82,5169,0
2014-12-22,103.82,105.23,99.36,99.36,3955,0
2014-12-23,100.44,101.52,93.96,93.96,7163,0
2014-12-24,97.2,97.2,94.104,97.038,2614,0
2014-12-26,97.2,101.52,96.12,100.44,3887,0
2014-12-29,102.06,105.84,100.45,102.69,4201,0
2014-12-30,99.36,102.6,96.444,97.2,5633,0
2014-12-31,98.28,101.41,97.209,101.41,5196,0
2015-01-02,100.44,111.24,100.44,111.24,8689,0
2015-01-05,112.32,114.48,108,110.16,5597,0
2015-01-06,113.4,119.88,111.24,114.48,13254,0
2015-01-07,117.72,117.72,110.16,115.56,3795,0
2015-01-08,116.64,126.36,115.56,123.12,9876,0
2015-01-09,125.28,125.28,114.48,116.64,4734,0
2015-01-12,113.4,120.96,113.4,119.88,3377,0
2015-01-13,122.04,126.36,114.48,118.8,5908,0
2015-01-14,116.64,120.95,116.64,118.26,1925,0
2015-01-15,117.72,117.72,110.16,114.48,4252,0
2015-01-16,111.24,113.4,111.24,113.4,2734,0
2015-01-20,112.68,112.68,110.16,110.7,1897,0
2015-01-21,110.16,112.32,109.08,111.24,1942,0
2015-01-22,111.24,113.4,106.92,110.7,2350,0
2015-01-23,113.4,113.4,110.16,112.32,2262,0
2015-01-26,115.56,120.96,114.48,120.96,8452,0
2015-01-27,120.96,120.96,113.4,115.56,5262,0
2015-01-28,118.54,119.88,115.56,116.64,2745,0
2015-01-29,117.72,117.72,115.56,117.72,1120,0
2015-01-30,117.72,123.12,116.64,123.12,7271,0
2015-02-02,126.36,127.44,119.88,123.12,4776,0
2015-02-03,125.28,125.28,117.72,119.88,4800,0
2015-02-04,116.64,120.96,115.56,117.72,2243,0
2015-02-05,119.88,123.12,118.8,120.96,3469,0
2015-02-06,123.12,125.28,119.88,124.2,5068,0
2015-02-09,124.2,127.44,120.96,123.12,5101,0
2015-02-10,124.2,124.2,118.8,120.96,3817,0
2015-02-11,122.04,122.04,116.64,118.8,3162,0
2015-02-12,116.64,119.88,116.64,118.8,2535,0
2015-02-13,117.72,119.88,116.64,117.72,2307,0
2015-02-17,117.72,117.72,116.64,117.72,1646,0
2015-02-18,116.64,118.8,116.64,117.72,2222,0
2015-02-19,116.64,118.8,116.64,117.18,2990,0
2015-02-20,116.64,117.72,114.48,117.72,3122,0
2015-02-23,116.64,118.8,115.56,115.56,2293,0
2015-02-24,115.56,116.64,114.48,114.48,1210,0
2015-02-25,118.8,118.8,114.48,117.72,2417,0
2015-02-26,115.56,117.72,113.4,117.72,3047,0
2015-02-27,116.64,122.04,115.56,120.96,6002,0
2015-03-02,120.96,124.2,117.72,119.88,3480,0
2015-03-03,119.88,150.12,119.88,149.04,42386,0
2015-03-04,145.8,145.8,131.76,133.92,19432,0
2015-03-05,131.76,140.4,130.68,139.32,8489,0
2015-03-06,139.32,139.32,129.6,132.84,6749,0
2015-03-09,132.84,136.08,125.28,131.76,5715,0
2015-03-10,131.76,131.76,125.28,129.6,4605,0
2015-03-11,127.44,128.52,125.28,127.44,2732,0
2015-03-12,129.6,133.92,126.36,133.92,4586,0
2015-03-13,133.92,139.32,127.44,133.92,5724,0
2015-03-16,133.92,136.08,126.36,133.92,7225,0
2015-03-17,127.44,129.6,116.64,118.8,14066,0
2015-03-18,118.8,118.8,110.16,113.4,10968,0
2015-03-19,111.24,116.64,111.24,114.48,6581,0
2015-03-20,114.48,115.56,108,111.24,5987,0
2015-03-23,111.24,112.32,108,110.16,5134,0
2015-03-24,110.16,111.24,108,111.24,3676,0
2015-03-25,110.16,111.24,105.84,105.84,6469,0
2015-03-26,105.84,108,103.68,105.84,5499,0
2015-03-27,105.84,106.92,105.84,106.92,2809,0
2015-03-30,106.92,115.56,106.92,111.24,5072,0
2015-03-31,111.24,111.24,109.08,110.16,1520,0
2015-04-01,108,110.16,106.92,106.92,1894,0
2015-04-02,109.08,110.16,105.84,108,2412,0
2015-04-06,104.76,108,103.68,103.68,3218,0
2015-04-07,105.46,105.46,103.79,104.21,1758,0
2015-04-08,104.76,105.84,103.68,105.84,2456,0
2015-04-09,105.84,109.08,103.68,109.08,4913,0
2015-04-10,110.16,113.4,105.84,108,15431,0
2015-04-13,108,109.08,105.84,108,3585,0
2015-04-14,105.84,108,104.76,104.76,5774,0
2015-04-15,104.76,105.84,104.76,104.76,4419,0
2015-04-16,105.84,106.54,98.28,101.75,13995,0
2015-04-17,101.52,102.6,97.2,98.28,10660,0
2015-04-20,99.36,99.36,95.04,96.318,9661,0
2015-04-21,98.28,98.28,93.96,95.04,6429,0
2015-04-22,95.04,96.12,87.48,88.56,15075,0
2015-04-23,89.64,90.72,84.24,88.56,16964,0
2015-04-24,66.96,69.12,58.32,65.88,205076,0
2015-04-27,68.04,68.04,63.72,64.8,42269,0
2015-04-28,66.96,68.04,63.72,66.96,36968,0
2015-04-29,69.12,69.12,64.8,66.96,14352,0
2015-04-30,68.04,68.04,64.8,65.88,16301,0
2015-05-01,66.96,66.96,64.8,65.88,11497,0
2015-05-04,66.96,66.96,64.8,65.88,10930,0
2015-05-05,66.96,66.96,63.72,63.72,16576,0
2015-05-06,65.88,65.88,63.936,64.8,9071,0
2015-05-07,65.88,70.2,64.8,69.12,36240,0
2015-05-08,70.2,70.2,66.96,66.96,22631,0
2015-05-11,68.04,69.12,66.96,68.04,7443,0
2015-05-12,67.932,69.552,67.068,68.299,9356,0
2015-05-13,69.12,70.2,66.96,66.96,21783,0
2015-05-14,69.12,70.2,63.72,65.88,48209,0
2015-05-15,66.69,66.69,64.26,66.668,14487,0
2015-05-18,66.852,66.852,64.768,65.286,12374,0
2015-05-19,65.88,65.88,64.8,64.8,11973,0
2015-05-20,64.8,65.88,63.72,65.88,9644,0
2015-05-21,65.88,65.88,63.72,65.88,18211,0
2015-05-22,70.2,73.44,68.04,73.44,111112,0
2015-05-26,75.6,76.68,70.2,73.44,77845,0
2015-05-27,73.44,74.52,68.04,70.2,26019,0
2015-05-28,72.36,78.84,70.2,75.276,56757,0
2015-05-29,75.6,75.6,72.36,73.44,14656,0
2015-06-01,75.6,75.6,70.2,71.183,11493,0
2015-06-02,72.36,75.6,71.28,74.52,17813,0
2015-06-03,75.6,78.84,73.44,77.76,34013,0
2015-06-04,78.84,83.16,77.76,77.76,50239,0
2015-06-05,78.84,81,77.76,79.92,17396,0
2015-06-08,81,81,76.68,78.84,15988,0
2015-06-09,79.92,79.92,75.6,76.68,17249,0
2015-06-10,76.68,78.116,75.773,77.22,9313,0
2015-06-11,75.6,77.76,75.6,76.68,8165,0
2015-06-12,77.76,77.76,75.6,75.6,10241,0
2015-06-15,76.68,76.68,73.44,75.6,17386,0
2015-06-16,75.6,75.6,73.44,73.44,8993,0
2015-06-17,74.52,74.52,73.44,73.44,5154,0
2015-06-18,75.6,75.6,73.44,73.44,16444,0
2015-06-19,73.44,75.6,70.2,75.6,16096,0
2015-06-22,76.68,78.84,76.68,76.68,21568,0
2015-06-23,77.63,78.3,74.52,77.76,16830,0
2015-06-24,77.76,77.76,74.52,75.6,10300,0
2015-06-25,76.68,76.68,74.52,75.6,10427,0
2015-06-26,76.68,79.92,60.48,63.72,114772,0
2015-06-29,60.48,61.56,52.92,54,55459,0
2015-06-30,55.598,59.4,55.08,58.374,13782,0
2015-07-01,58.32,62.64,58.32,59.4,13443,0
2015-07-02,59.4,59.4,57.24,57.24,7517,0
2015-07-06,54,60.48,54,57.24,8911,0
2015-07-07,58.32,58.32,56.16,57.24,4876,0
2015-07-08,57.24,59.4,54,55.08,12296,0
2015-07-09,55.08,57.24,54,55.08,4817,0
2015-07-10,57.24,57.24,54,56.16,7554,0
2015-07-13,57.24,58.32,56.16,56.16,6822,0
2015-07-14,57.24,58.32,56.279,58.32,3573,0
2015-07-15,58.212,58.32,55.08,55.858,4201,0
2015-07-16,56.16,56.16,54,55.08,5562,0
2015-07-17,55.08,56.16,54,54,4013,0
2015-07-20,55.08,58.32,55.08,55.08,6253,0
2015-07-21,55.08,57.24,55.08,56.16,4799,0
2015-07-22,56.16,57.24,54,56.16,5619,0
2015-07-23,55.08,56.16,51.84,52.92,12948,0
2015-07-24,54,54,47.52,49.68,17869,0
2015-07-27,49.68,49.68,42.12,47.52,25247,0
2015-07-28,45.36,46.44,44.28,45.36,6944,0
2015-07-29,45.36,47.52,44.28,45.36,7555,0
2015-07-30,44.28,46.44,43.2,44.28,5085,0
2015-07-31,45.36,46.44,44.28,44.28,3786,0
2015-08-03,45.36,46.57,44.41,46.472,4676,0
2015-08-04,48.6,48.6,44.28,45.36,4064,0
2015-08-05,46.44,46.44,45.36,45.36,4214,0
2015-08-06,45.9,47.466,43.2,43.254,3317,0
2015-08-07,43.2,44.28,41.04,41.04,8775,0
2015-08-10,43.2,44.28,42.12,44.28,6436,0
2015-08-11,44.82,46.332,43.211,43.211,3022,0
2015-08-12,43.2,47.52,42.12,45.36,4193,0
2015-08-13,44.28,48.6,44.28,47.52,2617,0
2015-08-14,47.52,48.6,45.36,46.44,1676,0
2015-08-17,46.44,48.6,46.44,46.44,1756,0
2015-08-18,45.36,46.44,44.28,45.36,1604,0
2015-08-19,43.2,46.44,43.2,46.44,3237,0
2015-08-20,45.36,47.52,42.12,43.2,3028,0
2015-08-21,43.2,44.28,41.04,41.04,6933,0
2015-08-24,38.88,43.2,33.48,41.04,9115,0
2015-08-25,41.04,42.12,36.72,41.04,2961,0
2015-08-26,42.12,42.12,39.96,41.04,1506,0
2015-08-27,41.04,44.28,41.04,42.12,3550,0
2015-08-28,42.12,46.44,42.12,43.2,3616,0
2015-08-31,43.2,47.52,43.2,44.28,3453,0
2015-09-01,45.36,52.92,44.28,49.68,14016,0
2015-09-02,51.84,52.92,48.6,50.76,7478,0
2015-09-03,52.92,59.4,50.76,56.16,11778,0
2015-09-04,54,61.56,52.92,58.32,11371,0
2015-09-08,56.16,61.56,56.16,59.4,10359,0
2015-09-09,62.64,65.88,59.4,63.72,18194,0
2015-09-10,63.72,66.744,61.582,62.64,10564,0
2015-09-11,62.64,63.72,55.08,58.32,9824,0
2015-09-14,57.24,59.4,54,54,5466,0
2015-09-15,54,58.32,54,56.16,3803,0
2015-09-16,57.24,58.32,54,55.08,3154,0
2015-09-17,54.54,56.16,54.54,55.944,3445,0
2015-09-18,56.16,57.24,51.84,55.08,6434,0
2015-09-21,54,59.4,49.68,57.24,9713,0
2015-09-22,58.32,58.32,55.08,57.24,4332,0
2015-09-23,56.16,58.32,54,55.08,2669,0
2015-09-24,54,55.048,52.92,53.039,1728,0
2015-09-25,55.08,56.16,50.76,50.76,4864,0
2015-09-28,49.68,50.544,45.36,46.44,5891,0
2015-09-29,49.68,49.68,44.28,45.36,5100,0
2015-09-30,45.36,48.6,43.2,43.2,3746,0
2015-10-01,47.52,51.84,45.36,46.44,3566,0
2015-10-02,47.52,47.52,45.36,47.52,1483,0
2015-10-05,49.356,49.356,46.224,48.06,4743,0
2015-10-06,47.52,48.6,44.28,47.52,4192,0
2015-10-07,47.52,47.52,43.2,45.36,5817,0
2015-10-08,46.44,46.44,43.2,43.2,4193,0
2015-10-09,43.2,47.52,43.2,47.52,4315,0
2015-10-12,47.52,48.492,45.36,45.554,2231,0
2015-10-13,45.36,47.52,45.36,45.36,1747,0
2015-10-14,45.36,47.52,44.28,44.28,1541,0
2015-10-15,45.36,46.44,44.28,46.44,1984,0
2015-10-16,45.36,46.44,42.12,43.2,4767,0
2015-10-19,44.28,45.36,43.2,43.2,5477,0
2015-10-20,44.064,45.23,43.2,43.74,1564,0
2015-10-21,44.28,45.36,42.12,43.2,4693,0
2015-10-22,43.2,44.28,42.12,43.2,2301,0
2015-10-23,44.28,45.36,43.2,44.28,3949,0
2015-10-26,42.12,44.28,42.12,42.12,2598,0
2015-10-27,43.2,44.28,42.12,42.12,5480,0
2015-10-28,43.2,44.28,42.12,42.12,3169,0
2015-10-29,42.12,44.28,42.12,42.12,2999,0
2015-10-30,43.2,43.2,42.12,42.12,2525,0
2015-11-02,43.092,46.44,42.163,43.2,6720,0
2015-11-03,44.28,45.36,43.2,43.2,4391,0
2015-11-04,46.44,46.44,43.34,45.533,5128,0
2015-11-05,45.36,54,44.28,52.92,17736,0
2015-11-06,54,54,47.52,47.52,7310,0
2015-11-09,47.088,49.68,47.088,49.68,2667,0
2015-11-10,49.68,50.76,46.44,47.52,4748,0
2015-11-11,47.52,47.52,45.36,45.36,5427,0
2015-11-12,46.44,51.84,46.44,51.84,11843,0
2015-11-13,51.84,54,49.68,52.92,10887,0
2015-11-16,54,56.16,52.92,55.08,12072,0
2015-11-17,56.16,56.16,47.52,48.6,11785,0
2015-11-18,48.6,51.84,48.6,49.68,11450,0
2015-11-19,66.96,68.04,55.08,55.08,90901,0
2015-11-20,57.24,58.32,51.84,55.08,18413,0
2015-11-23,57.24,57.24,54,56.16,9552,0
2015-11-24,58.32,59.4,55.08,56.16,7765,0
2015-11-25,57.24,58.32,55.08,58.32,8011,0
2015-11-27,62.64,62.64,58.32,58.32,7351,0
2015-11-30,59.4,60.48,58.32,59.4,8331,0
2015-12-01,58.05,60.48,56.83,59.4,8082,0
2015-12-02,59.389,59.4,56.7,57.143,3979,0
2015-12-03,56.7,59.4,55.091,56.333,3267,0
2015-12-04,56.16,56.16,52.92,56.16,5193,0
2015-12-07,55.08,56.16,52.92,54,4956,0
2015-12-08,55.08,58.05,53.73,55.89,9921,0
2015-12-09,55.08,56.16,54,54,4848,0
2015-12-10,54,54,49.68,52.92,8138,0
2015-12-11,54,54,49.68,49.68,4702,0
2015-12-14,48.6,49.691,46.44,49.226,8929,0
2015-12-15,48.6,50.76,46.44,47.52,7331,0
2015-12-16,47.52,49.68,46.44,47.52,3587,0
2015-12-17,48.6,49.68,46.44,47.52,3643,0
2015-12-18,48.6,49.68,47.52,49.68,2176,0
2015-12-21,51.84,54,49.68,54,6719,0
2015-12-22,52.92,53.978,49.788,51.192,3323,0
2015-12-23,47.52,49.68,43.2,45.36,18378,0
2015-12-24,45.144,47.79,45.144,47.52,2834,0
2015-12-28,47.52,52.38,46.98,49.799,12773,0
2015-12-29,50.76,51.829,47.52,48.6,10257,0
2015-12-30,50.76,50.76,46.44,48.049,7283,0
2015-12-31,46.44,46.98,44.399,44.982,8057,0
2016-01-04,45.36,45.36,44.28,44.28,4021,0
2016-01-05,45.36,46.397,44.28,44.442,4849,0
2016-01-06,44.442,45.068,43.319,43.621,4810,0
2016-01-07,43.2,44.28,41.58,42.476,6459,0
2016-01-08,42.66,43.189,41.04,41.04,4032,0
2016-01-11,41.04,42.552,36.72,38.459,9152,0
2016-01-12,40.748,41.688,37.8,38.34,3534,0
2016-01-13,38.88,38.88,35.824,35.986,4339,0
2016-01-14,36.936,37.8,34.02,35.532,13425,0
2016-01-15,35.1,35.64,34.02,34.56,5634,0
2016-01-19,35.64,36.72,33.48,33.48,3278,0
2016-01-20,32.141,35.64,30.791,34.744,7425,0
2016-01-21,32.4,35.64,32.4,33.48,3413,0
2016-01-22,32.508,36.709,32.508,36.18,3758,0
2016-01-25,36.72,37.746,36.461,37.195,2772,0
2016-01-26,37.692,37.789,35.122,35.802,2086,0
2016-01-27,35.748,38.545,35.64,37.789,3906,0
2016-01-28,38.016,38.75,36.666,36.839,1041,0
2016-01-29,36.72,39.139,36.59,37.8,2065,0
2016-02-01,41.04,41.04,38.88,39.679,3037,0
2016-02-02,38.88,39.96,36.072,36.72,3769,0
2016-02-03,37.8,37.8,35.543,36.18,1628,0
2016-02-04,41.04,41.04,35.64,36.396,1717,0
2016-02-05,37.152,37.562,35.64,35.64,1826,0
2016-02-08,36.18,36.72,32.4,34.981,3621,0
2016-02-09,33.48,36.72,32.508,34.312,3061,0
2016-02-10,34.031,35.597,34.02,34.441,972,0
2016-02-11,32.994,34.884,32.4,32.411,4694,0
2016-02-12,33.48,35.64,32.53,35.64,3218,0
2016-02-16,35.64,37.26,34.992,35.294,2473,0
2016-02-17,35.64,37.584,33.167,34.949,3265,0
2016-02-18,34.992,35.64,33.631,35.078,1592,0
2016-02-19,35.359,35.359,34.031,34.733,2132,0
2016-02-22,35.532,36.45,34.625,35.532,3571,0
2016-02-23,35.64,36.612,34.56,35.208,1777,0
2016-02-24,34.56,36.601,34.56,35.64,3694,0
2016-02-25,36.18,36.72,35.672,36.288,3397,0
2016-02-26,36.364,40.478,35.64,39.949,3826,0
2016-02-29,43.114,48.6,39.96,46.332,30964,0
2016-03-01,48.47,48.47,42.12,43.211,10178,0
2016-03-02,43.211,46.44,42.768,46.224,4641,0
2016-03-03,47.52,47.52,43.2,43.2,4975,0
2016-03-04,44.28,45.36,42.12,42.271,4180,0
2016-03-07,43.74,44.28,40.5,40.5,8659,0
2016-03-08,41.904,43.2,40.5,40.5,2546,0
2016-03-09,31.968,32.4,22.896,28.188,146234,0
2016-03-10,29.16,30.056,27,27.432,35770,0
2016-03-11,28.08,28.512,26.514,27.94,21418,0
2016-03-14,28.08,28.404,26.892,27.648,16912,0
2016-03-15,28.62,28.62,26.741,27.259,20024,0
2016-03-16,29.16,29.592,27,27.626,12468,0
2016-03-17,28.08,28.08,27,27.551,12738,0
2016-03-18,28.08,29.16,27.27,29.16,10119,0
2016-03-21,29.16,29.16,27.119,27.432,15706,0
2016-03-22,28.08,29.052,27.864,28.404,17246,0
2016-03-23,29.16,29.16,27.821,27.832,15959,0
2016-03-24,28.08,28.523,27.022,27.778,14424,0
2016-03-28,28.08,28.08,27,27.108,10426,0
2016-03-29,27.54,27.54,26.568,27.14,11924,0
2016-03-30,28.08,28.102,27,27.583,12416,0
2016-03-31,28.08,29.7,27.583,28.145,13864,0
2016-04-01,28.89,29.16,27,27.756,10689,0
2016-04-04,28.08,28.534,26.946,26.946,9017,0
2016-04-05,27.054,27.529,26.093,26.676,10963,0
2016-04-06,27,27,25.92,26.082,10716,0
2016-04-07,26.082,26.989,25.38,26.417,14654,0
2016-04-08,26.989,26.989,25.92,26.989,7655,0
2016-04-11,26.989,27,24.948,25.38,12720,0
2016-04-12,25.38,25.92,24.948,25.283,8218,0
2016-04-13,24.948,25.38,24.743,24.84,13863,0
2016-04-14,25.92,26.46,24.732,25.38,13093,0
2016-04-15,25.92,26.892,25.002,25.002,7532,0
2016-04-18,27.443,31.32,27,28.404,55454,0
2016-04-19,30.672,31.32,27.108,28.08,40579,0
2016-04-20,29.7,29.884,28.08,28.458,27129,0
2016-04-21,29.97,29.97,28.512,29.052,22250,0
2016-04-22,29.668,29.711,28.62,28.62,15676,0
2016-04-25,29.16,29.592,28.685,29.268,14731,0
2016-04-26,29.538,30.024,28.102,29.171,14591,0
2016-04-27,28.631,34.906,28.631,32.724,43552,0
2016-04-28,34.506,39.096,33.588,36.796,66064,0
2016-04-29,37.8,39.895,35.651,36.245,43530,0
2016-05-02,38.308,38.34,31.32,33.048,29234,0
2016-05-03,35.424,35.64,31.32,31.871,19389,0
2016-05-04,31.86,33.156,29.214,30.78,14329,0
2016-05-05,31.32,32.389,29.592,29.7,13787,0
2016-05-06,32.4,32.616,25.38,25.92,38725,0
2016-05-09,25.92,25.92,22.5,22.5,32301,0
2016-05-10,23.49,26.639,22.056,26.1,120575,0
2016-05-11,26.91,35.1,26.19,30.555,318653,0
2016-05-12,30.24,30.24,27.45,28.166,70903,0
2016-05-13,28.08,28.08,27,27.54,27101,0
2016-05-16,27.36,27.72,24.75,25.11,51225,0
2016-05-17,25.2,25.65,24.75,25.02,22151,0
2016-05-18,25.56,25.641,23.49,24.03,23166,0
2016-05-19,23.85,24.39,23.4,24.03,9794,0
2016-05-20,23.85,26.73,23.31,26.46,21124,0
2016-05-23,26.55,26.82,25.65,26.1,13305,0
2016-05-24,27,27,25.74,26.28,9349,0
2016-05-25,26.64,27.45,26.28,26.82,15213,0
2016-05-26,27.45,27.45,26.28,26.73,12303,0
2016-05-27,27,27.45,26.82,27.27,9729,0
2016-05-31,4.6809,6.57,4.2309,5.13,963007,0
2016-06-01,4.7646,5.76,4.59,5.247,342447,0
2016-06-02,5.247,5.76,5.247,5.247,144906,0
2016-06-03,4.95,5.13,4.32,4.662,181625,0
2016-06-06,4.32,4.4082,4.14,4.2858,121718,0
2016-06-07,4.41,4.41,3.6018,3.8709,89283,0
2016-06-08,3.6,4.41,3.6,4.2282,94222,0
2016-06-09,4.14,4.23,3.78,3.87,48877,0
2016-06-10,3.798,3.87,3.69,3.735,24199,0
2016-06-13,3.78,3.96,3.4452,3.5712,30212,0
2016-06-14,3.6,3.8691,3.24,3.483,27094,0
2016-06-15,3.51,3.6,3.24,3.42,45338,0
2016-06-16,3.06,3.42,3.06,3.2679,23465,0
2016-06-17,3.15,3.96,3.15,3.411,141668,0
2016-06-20,3.681,5.22,3.5118,5.103,227423,0
2016-06-21,5.22,5.31,4.4154,4.59,214313,0
2016-06-22,4.5081,4.59,3.96,4.122,91833,0
2016-06-23,3.915,4.05,3.78,3.834,66159,0
2016-06-24,2.97,3.78,2.97,3.5865,70425,0
2016-06-27,3.591,3.6891,3.2895,3.33,41812,0
2016-06-28,3.4965,3.6,3.339,3.4308,24060,0
2016-06-29,3.3426,3.96,3.3327,3.798,35709,0
2016-06-30,3.6027,3.8079,3.6027,3.6216,22025,0
2016-07-01,3.69,3.7341,3.6036,3.6585,16788,0
2016-07-05,3.51,3.915,3.51,3.7062,16732,0
2016-07-06,3.708,3.78,3.582,3.7791,16965,0
2016-07-07,3.69,3.78,3.6,3.6,22569,0
2016-07-08,3.645,3.7359,3.51,3.5829,21174,0
2016-07-11,3.6,3.6,3.51,3.5487,31561,0
2016-07-12,3.5478,3.69,3.5478,3.6882,29747,0
2016-07-13,3.69,3.69,3.312,3.4461,27559,0
2016-07-14,3.5892,3.5892,3.33,3.42,20914,0
2016-07-15,3.348,3.51,3.348,3.4479,9450,0
2016-07-18,3.5892,3.5892,3.42,3.4209,17336,0
2016-07-19,3.42,3.5658,3.33,3.348,22146,0
2016-07-20,3.312,3.384,3.24,3.2436,25534,0
2016-07-21,3.249,3.555,3.2445,3.3507,19072,0
2016-07-22,3.5181,3.519,3.0969,3.24,19046,0
2016-07-25,3.24,3.4821,3.24,3.24,20293,0
2016-07-26,3.2445,4.005,3.24,3.87,192367,0
2016-07-27,3.87,4.32,3.6,3.654,117831,0
2016-07-28,3.6,3.78,3.33,3.4227,43707,0
2016-07-29,3.6,3.6882,3.33,3.3615,29131,0
2016-08-01,3.42,3.5091,3.33,3.42,15987,0
2016-08-02,3.465,3.5091,3.24,3.2733,18935,0
2016-08-03,3.249,3.6,3.204,3.4218,26598,0
2016-08-04,3.4218,3.6,3.4191,3.438,33453,0
2016-08-05,3.42,3.861,3.42,3.6,63987,0
2016-08-08,3.6,3.6774,3.42,3.4389,27765,0
2016-08-09,3.4389,3.591,3.42,3.4668,16993,0
2016-08-10,3.438,3.456,3.303,3.33,25042,0
2016-08-11,3.258,3.456,3.24,3.3489,18980,0
2016-08-12,3.456,3.456,3.2562,3.33,10901,0
2016-08-15,3.33,3.42,3.2877,3.3498,13797,0
2016-08-16,4.05,26.91,3.8241,23.252,6039449,0
2016-08-17,15.48,19.35,13.95,16.56,3322756,0
2016-08-18,15.75,18.9,14.67,14.94,954233,0
2016-08-19,14.4,15.12,10.71,11.16,908493,0
2016-08-22,13.23,18.18,12.87,16.02,3433097,0
2016-08-23,17.55,17.82,15.3,15.93,865220,0
2016-08-24,15.93,16.02,14.4,14.4,368740,0
2016-08-25,14.4,15.03,13.77,14.04,211355,0
2016-08-26,14.04,14.94,12.6,14.49,239704,0
2016-08-29,14.58,14.58,13.14,14.49,120744,0
2016-08-30,14.13,15.255,13.5,14.112,235711,0
2016-08-31,14.04,14.49,13.5,14.31,132908,0
2016-09-01,14.4,14.4,13.59,13.86,54073,0
2016-09-02,13.86,14.13,13.5,13.86,65484,0
2016-09-06,13.68,13.86,12.78,13.05,114934,0
2016-09-07,12.6,13.041,11.79,12.329,151254,0
2016-09-08,12.15,12.78,11.97,12.6,68589,0
2016-09-09,12.15,12.78,11.88,11.97,49326,0
2016-09-12,11.97,12.51,11.88,12.24,38552,0
2016-09-13,12.15,12.391,11.7,11.79,44671,0
2016-09-14,11.79,14.85,11.7,13.23,696434,0
2016-09-15,13.23,13.365,12.33,12.87,94533,0
2016-09-16,12.87,12.87,12.15,12.51,63810,0
2016-09-19,12.78,12.78,11.97,12.6,54157,0
2016-09-20,12.78,12.78,12.06,12.33,44265,0
2016-09-21,12.6,12.69,12.06,12.24,51922,0
2016-09-22,12.24,12.78,12.06,12.6,49962,0
2016-09-23,12.33,13.95,12.33,12.78,169370,0
2016-09-26,12.6,13.14,12.51,12.69,35045,0
2016-09-27,12.6,12.78,12.51,12.51,26613,0
2016-09-28,12.51,12.672,12.33,12.6,37347,0
2016-09-29,12.33,12.51,12.24,12.33,18119,0
2016-09-30,12.42,12.42,12.15,12.218,20637,0
2016-10-03,12.15,12.24,11.43,11.61,51642,0
2016-10-04,11.79,11.79,11.07,11.403,47098,0
2016-10-05,11.25,11.25,10.71,10.98,85947,0
2016-10-06,10.8,10.868,9.27,9.99,123967,0
2016-10-07,9.72,9.99,9.36,9.45,52067,0
2016-10-10,9.27,9.9,9,9.54,40180,0
2016-10-11,9.54,9.72,9,9.18,51763,0
2016-10-12,9.09,11.07,9,9.72,202724,0
2016-10-13,9.81,9.9,9.27,9.36,40272,0
2016-10-14,9.27,9.9,9.09,9.27,60227,0
2016-10-17,9.09,9.3474,8.37,8.379,48493,0
2016-10-18,8.7975,8.9037,7.74,8.1279,72692,0
2016-10-19,8.1,8.1,7.776,8.0253,27592,0
2016-10-20,7.83,8.5032,7.83,8.46,39888,0
2016-10-21,8.28,8.55,8.1,8.19,33278,0
2016-10-24,8.28,8.5401,7.8318,8.262,27335,0
2016-10-25,8.37,8.37,7.92,8.37,28453,0
2016-10-26,8.37,8.4573,8.0973,8.2764,16956,0
2016-10-27,8.37,8.37,7.83,7.9137,33275,0
2016-10-28,7.83,8.163,7.2,7.29,36097,0
2016-10-31,7.2,7.2,6.3,7.0128,34023,0
2016-11-01,7.02,7.2,6.8832,7.11,15980,0
2016-11-02,7.11,7.6482,7.11,7.2,13787,0
2016-11-03,7.2,7.2,6.7509,6.9804,31218,0
2016-11-04,7.02,7.2,6.8472,7.1208,20708,0
2016-11-07,7.2,7.56,7.02,7.2873,15042,0
2016-11-08,7.2,7.443,6.8427,7.11,10339,0
2016-11-09,6.93,7.38,6.84,7.29,10624,0
2016-11-10,7.29,12.15,7.29,10.71,1005227,0
2016-11-11,11.61,11.61,9.45,9.99,177835,0
2016-11-14,9.99,10.53,9.45,10.17,68710,0
2016-11-15,10.35,10.35,9.36,9.63,94441,0
2016-11-16,12.51,15.66,11.07,12.69,1009378,0
2016-11-17,11.25,11.7,9.9,9.99,227935,0
2016-11-18,10.35,13.05,10.35,11.79,446632,0
2016-11-21,11.7,12.33,10.8,11.52,176679,0
2016-11-22,11.52,11.52,10.8,10.98,79663,0
2016-11-23,11.16,11.25,10.44,10.89,61289,0
2016-11-25,10.89,11.232,10.8,11.07,12818,0
2016-11-28,11.34,13.32,10.395,11.52,295075,0
2016-11-29,10.13,12.802,10.13,10.13,72520,0
2016-11-30,10.1,10.85,7.9001,8.17,192220,0
2016-12-01,8,8.1,7.4,7.46,104855,0
2016-12-02,7.5,8.3,7.38,8.29,92546,0
2016-12-05,9.35,9.35,8.44,8.67,81637,0
2016-12-06,8.7,8.7598,7.5,8.05,100001,0
2016-12-07,8,8.25,7.55,7.75,60643,0
2016-12-08,7.52,7.75,7.441,7.62,70095,0
2016-12-09,7.59,7.874,6.17,6.41,226545,0
2016-12-12,6.52,6.52,6.05,6.15,54438,0
2016-12-13,6.51,6.51,5.8,5.85,113319,0
2016-12-14,5.8,5.96,5.5852,5.9,63611,0
2016-12-15,5.81,6.11,5.6,6.08,106563,0
2016-12-16,6.11,7.1,6.11,7.06,285454,0
2016-12-19,6.95,7.15,6.522,6.6,117966,0
2016-12-20,6.62,6.7617,5.8648,5.9262,87353,0
2016-12-21,5.92,6.4538,5.92,6,38535,0
2016-12-22,6,6.25,5.9201,6.2,37578,0
2016-12-23,6.2,6.77,6.2,6.5,69133,0
2016-12-27,6.76,6.76,6.35,6.5999,23890,0
2016-12-28,6.76,6.84,6.4,6.67,32021,0
2016-12-29,6.74,6.74,6,6.4,70704,0
2016-12-30,6.4,6.4,6,6.1,76535,0
2017-01-03,6.1,7.65,6.0501,7.5,147312,0
2017-01-04,7.42,7.79,7,7.61,124856,0
2017-01-05,7.7,9.1,7.7,8.64,214296,0
2017-01-06,8.8,8.8,8.0501,8.08,148372,0
2017-01-09,8.03,8.0999,6.9,7.14,174150,0
2017-01-10,7.1,7.22,6.99,7.05,82864,0
2017-01-11,7.05,7.05,6.4401,6.54,134503,0
2017-01-12,6.54,6.54,6.1,6.1892,133596,0
2017-01-13,6.1,6.3,6.0001,6.0701,54598,0
2017-01-17,6.08,6.08,5.5,5.69,102359,0
2017-01-18,5.67,5.7759,5.22,5.33,94068,0
2017-01-19,5.32,5.395,5.07,5.14,53541,0
2017-01-20,5.2,5.2,5,5.2,54102,0
2017-01-23,5.11,5.17,4.8985,5.14,74017,0
2017-01-24,5.08,5.48,5,5.45,47110,0
2017-01-25,5.55,5.83,5.05,5.2299,66576,0
2017-01-26,5.13,5.2,5.07,5.16,48200,0
2017-01-27,5.12,5.15,5.01,5.05,33882,0
2017-01-30,5.01,5.03,4.85,4.85,58824,0
2017-01-31,4.85,4.9233,4.4601,4.65,118057,0
2017-02-01,4.62,4.6321,4.4,4.44,55681,0
2017-02-02,4.44,4.61,4.3,4.61,43310,0
2017-02-03,4.6,4.6,4.3701,4.54,44118,0
2017-02-06,4.53,4.6101,4.36,4.53,18056,0
2017-02-07,4.43,4.55,4.4,4.4135,26608,0
2017-02-08,4.44,4.48,4.36,4.4201,27421,0
2017-02-09,4.4431,4.9513,4.42,4.91,71704,0
2017-02-10,4.96,5.28,4.94,5.23,85980,0
2017-02-13,5.3,5.3992,4.98,5,59270,0
2017-02-14,5.0825,5.3,4.9801,5.17,42484,0
2017-02-15,5.18,5.1812,5.058,5.1,18382,0
2017-02-16,5,5.0414,4.92,5.01,14533,0
2017-02-17,4.96,5.05,4.9501,5.05,10843,0
2017-02-21,5,5.25,4.98,5.13,30552,0
2017-02-22,6.97,9.94,6.87,7.5,19334456,0
2017-02-23,7.56,7.58,6.2,6.31,1813137,0
2017-02-24,6.25,6.377,5.8303,6.03,462122,0
2017-02-27,5.96,6.09,5.7,5.775,283823,0
2017-02-28,5.76,7.1,5.76,6.79,2059164,0
2017-03-01,6.71,6.73,6.1,6.3,326121,0
2017-03-02,6.3,6.5,6.08,6.19,98649,0
2017-03-03,6.23,6.391,6.05,6.39,83292,0
2017-03-06,6.4,6.68,6.1001,6.55,375964,0
2017-03-07,6.5,6.7,6,6.22,155955,0
2017-03-08,6.17,6.33,6.01,6.15,128953,0
2017-03-09,6.1,6.25,6.03,6.04,61838,0
2017-03-10,6.1,6.2,5.959,6.17,123953,0
2017-03-13,6.2,6.32,5.9,6.2,89131,0
2017-03-14,6.34,6.34,6.07,6.08,60238,0
2017-03-15,6.12,6.3308,6.1,6.17,35335,0
2017-03-16,6.16,6.3107,6.05,6.11,38456,0
2017-03-17,6.1,6.2,6.09,6.15,40527,0
2017-03-20,6.14,6.2,6.0101,6.14,57950,0
2017-03-21,6.15,6.25,6.1173,6.22,32747,0
2017-03-22,6.35,6.35,6,6.2,31267,0
2017-03-23,6.13,6.25,6.07,6.09,57925,0
2017-03-24,6.18,6.299,6.06,6.19,26521,0
2017-03-27,6.18,6.18,5.9369,6.02,71863,0
2017-03-28,6.02,6.05,5.88,6.01,47624,0
2017-03-29,6.01,6.1099,5.95,6,13497,0
2017-03-30,5.95,5.97,5.66,5.87,69447,0
2017-03-31,5.95,5.95,5.66,5.82,52712,0
2017-04-03,5.86,5.86,5.35,5.41,83976,0
2017-04-04,5.4,5.56,5.4,5.47,31998,0
2017-04-05,5.44,5.44,5.01,5.11,53793,0
2017-04-06,5.12,5.17,4.9,4.95,77289,0
2017-04-07,4.95,5.29,4.92,5.29,31094,0
2017-04-10,5.25,5.25,5.02,5.2144,34883,0
2017-04-11,5.22,5.2799,5.0501,5.1303,22463,0
2017-04-12,5.063,5.1,5,5.05,30738,0
2017-04-13,5.0075,5.1,5.0075,5.1,6791,0
2017-04-17,5.13,5.22,5,5.22,21893,0
2017-04-18,5.23,5.239,4.92,4.99,24576,0
2017-04-19,4.98,5.03,4.94,5.03,13055,0
2017-04-20,5.01,5.12,5.01,5.12,16208,0
2017-04-21,5.1,5.1,4.92,4.95,24767,0
2017-04-24,5.05,5.1,4.97,5.04,33516,0
2017-04-25,5.06,5.2,5.06,5.13,34295,0
2017-04-26,5.17,5.3133,4.9751,5.01,50821,0
2017-04-27,5.01,5.3,4.97,5.11,49593,0
2017-04-28,5.11,5.4935,5.0501,5.1,75099,0
2017-05-01,5.1,5.19,5.02,5.122,56282,0
2017-05-02,5.19,5.49,4.9,4.93,132092,0
2017-05-03,4.9,4.99,4.9,4.92,20499,0
2017-05-04,4.9147,4.94,4.57,4.59,53807,0
2017-05-05,4.5822,4.6691,4.42,4.45,27801,0
2017-05-08,4.4,4.5186,4.4,4.5,14368,0
2017-05-09,4.5,4.7,4.4,4.66,24361,0
2017-05-10,4.6,4.66,4.5,4.63,49444,0
2017-05-11,4.63,4.91,4.55,4.77,98701,0
2017-05-12,4.8,4.8,4.48,4.51,46828,0
2017-05-15,4.53,4.53,4.19,4.2,71522,0
2017-05-16,4.2,4.2899,3.75,3.8,128069,0
2017-05-17,3.81,3.82,3.56,3.56,49072,0
2017-05-18,3.63,3.63,3.4,3.5,29315,0
2017-05-19,3.5,3.579,3.168,3.22,89901,0
2017-05-22,3.26,3.3,3.15,3.22,108331,0
2017-05-23,3.2,3.23,3,3,113206,0
2017-05-24,3.01,3.14,3.01,3.06,81134,0
2017-05-25,3.06,3.15,3.01,3.08,57460,0
2017-05-26,3.11,3.11,3.03,3.07,35219,0
2017-05-30,3.079,3.079,2.5,2.69,207112,0
2017-05-31,2.83,4.55,2.72,4.52,1891972,0
2017-06-01,4.15,6,3.72,5.41,7850326,0
2017-06-02,5.15,5.1601,3.71,3.81,4120054,0
2017-06-05,3.08,3.1,2.5,2.55,3685915,0
2017-06-06,2.6,2.7299,2.55,2.63,876258,0
2017-06-07,2.61,2.63,2.42,2.45,1154840,0
2017-06-08,2.45,2.45,2.155,2.24,1356304,0
2017-06-09,2.28,2.35,2.14,2.2,885263,0
2017-06-12,2.18,2.2,2.01,2.04,673041,0
2017-06-13,2.03,2.18,1.95,2.11,1427817,0
2017-06-14,2.3,2.35,1.84,1.94,5618494,0
2017-06-15,1.89,1.89,1.62,1.75,2002694,0
2017-06-16,1.73,1.74,1.65,1.69,928851,0
2017-06-19,1.68,1.74,1.615,1.64,768458,0
2017-06-20,1.63,1.64,1.42,1.43,1549437,0
2017-06-21,1.39,1.5599,1.32,1.48,1316098,0
2017-06-22,1.46,1.54,1.38,1.52,789096,0
2017-06-23,1.54,1.69,1.53,1.59,893860,0
2017-06-26,1.55,1.75,1.54,1.69,1278418,0
2017-06-27,1.72,1.73,1.58,1.59,718068,0
2017-06-28,1.61,1.64,1.52,1.61,504771,0
2017-06-29,1.61,1.69,1.5184,1.56,999365,0
2017-06-30,1.57,1.5772,1.4,1.42,717706,0
2017-07-03,1.42,1.4556,1.41,1.44,226756,0
2017-07-05,1.44,1.52,1.41,1.5,362184,0
2017-07-06,1.49,1.5,1.38,1.4,787689,0
2017-07-07,1.39,1.42,1.35,1.36,366676,0
2017-07-10,1.37,1.3959,1.31,1.315,310369,0
2017-07-11,1.33,1.33,1.28,1.3,500617,0
2017-07-12,1.29,1.29,1.26,1.275,521190,0
2017-07-13,1.28,1.28,1.15,1.16,841315,0
2017-07-14,1.17,1.25,1.13,1.18,761747,0
2017-07-17,1.18,1.23,1.13,1.13,642849,0
2017-07-18,1.13,1.23,1.1,1.16,1064174,0
2017-07-19,1.15,1.15,1.07,1.12,724275,0
2017-07-20,1.12,1.34,1.08,1.33,3152242,0
2017-07-21,1.3,1.33,1.18,1.2,1821850,0
2017-07-24,1.25,1.3,1.17,1.25,818287,0
2017-07-25,1.27,1.34,1.2181,1.27,912782,0
2017-07-26,1.28,1.2815,1.1774,1.25,673542,0
2017-07-27,1.25,1.25,1.17,1.22,573777,0
2017-07-28,1.25,1.34,1.21,1.3,1504805,0
2017-07-31,1.32,1.5,1.23,1.4599,3557946,0
2017-08-01,1.45,1.55,1.31,1.4,2219382,0
2017-08-02,1.38,1.4079,1.2,1.23,1144445,0
2017-08-03,1.21,1.25,1.17,1.18,457511,0
2017-08-04,1.2,1.2,1.13,1.16,359311,0
2017-08-07,1.14,1.23,1.13,1.19,454777,0
2017-08-08,1.17,1.19,1.13,1.14,347706,0
2017-08-09,1.12,1.14,1.11,1.13,305558,0
2017-08-10,1.11,1.11,1.03,1.07,631604,0
2017-08-11,1.08,1.09,1.05,1.07,311019,0
2017-08-14,1.08,1.08,1.05,1.06,274056,0
2017-08-15,1.08,1.22,1.07,1.19,1372317,0
2017-08-16,1.2,1.22,1.1,1.14,824431,0
2017-08-17,1.15,1.15,1.08,1.11,289509,0
2017-08-18,1.1,1.1196,1.04,1.07,410614,0
2017-08-21,1.07,1.07,1,1.01,638768,0
2017-08-22,1,1.04,1,1.02,403896,0
2017-08-23,1.01,1.03,1.01,1.02,163656,0
2017-08-24,1.02,1.08,1.01,1.03,634205,0
2017-08-25,1.05,1.0977,1.022,1.08,448099,0
2017-08-28,1.09,1.09,1.02,1.02,337691,0
2017-08-29,1.03,1.049,1,1.02,310109,0
2017-08-30,1.03,1.12,1.01,1.07,1791721,0
2017-08-31,1.05,1.06,1.03,1.03,573700,0
2017-09-01,1.04,1.06,1.02,1.03,317527,0
2017-09-05,1.03,1.03,1,1,853950,0
2017-09-06,1,1.08,1,1.06,1313456,0
2017-09-07,1.06,1.07,1.02,1.02,542967,0
2017-09-08,1.01,1.05,1,1.02,1048421,0
2017-09-11,1.02,1.1,1,1.08,1567167,0
2017-09-12,1.09,1.24,1.03,1.16,4375090,0
2017-09-13,1.13,1.18,1.03,1.05,2070108,0
2017-09-14,1.06,1.06,1.02,1.05,510474,0
2017-09-15,1.1,1.32,1.091,1.21,11454209,0
2017-09-18,1.21,1.28,1.16,1.21,2220629,0
2017-09-19,1.2,1.3,1.14,1.27,3862377,0
2017-09-20,1.35,1.42,1.28,1.28,5655397,0
2017-09-21,1.3,1.36,1.1988,1.34,2023115,0
2017-09-22,1.35,1.39,1.26,1.32,1534028,0
2017-09-25,1.29,1.33,1.26,1.32,1230465,0
2017-09-26,1.3,1.32,1.16,1.18,1724443,0
2017-09-27,1.18,1.18,1.07,1.11,1607842,0
2017-09-28,1.14,1.16,1.11,1.13,547516,0
2017-09-29,1.13,1.195,1.08,1.17,1129309,0
2017-10-02,1.2,1.26,1.14,1.22,1709058,0
2017-10-03,1.2,1.24,1.15,1.19,1061544,0
2017-10-04,1.23,1.49,1.19,1.377,7832002,0
2017-10-05,1.39,1.52,1.32,1.37,4598174,0
2017-10-06,1.37,1.39,1.26,1.31,1604432,0
2017-10-09,1.4,1.51,1.33,1.42,3992922,0
2017-10-10,1.41,1.44,1.3,1.33,1847390,0
2017-10-11,1.34,1.38,1.26,1.36,1335479,0
2017-10-12,1.37,1.41,1.31,1.36,910859,0
2017-10-13,1.35,1.36,1.27,1.29,1386017,0
2017-10-16,1.29,1.31,1.161,1.2,1591963,0
2017-10-17,1.2,1.2066,1.13,1.2,1426125,0
2017-10-18,1.19,1.26,1.18,1.2,810450,0
2017-10-19,1.22,1.22,1.15,1.17,586854,0
2017-10-20,1.18,1.2248,1.15,1.19,628148,0
2017-10-23,1.2,1.23,1.16,1.1799,471001,0
2017-10-24,1.17,1.19,1.12,1.14,725641,0
2017-10-25,1.12,1.15,1.08,1.11,1014042,0
2017-10-26,1.12,1.17,1.08,1.17,869238,0
2017-10-27,1.16,1.16,1.09,1.09,526450,0
2017-10-30,1.11,1.13,1.08,1.12,412643,0
2017-10-31,1.11,1.12,1.08,1.11,420138,0
2017-11-01,1.13,1.13,1.08,1.09,305223,0
2017-11-02,1.09,1.11,1.05,1.08,443124,0
2017-11-03,1.06,1.09,1.06,1.08,290290,0
2017-11-06,1.07,1.09,1.05,1.065,436130,0
2017-11-07,1.07,1.07,1.02,1.03,926938,0
2017-11-08,1.07,1.0796,1.03,1.05,647691,0
2017-11-09,1.05,1.14,1.0401,1.13,1135314,0
2017-11-10,1.14,1.14,1.08,1.1,630536,0
