Date,Open,High,Low,Close,Volume,OpenInt
2012-08-15,91.76,91.76,91.76,91.76,286,0
2012-08-16,86.432,86.432,86.432,86.432,2793,0
2012-08-17,87.4569,87.4569,87.4569,87.4569,188,0
2012-08-20,89.392,89.392,89.392,89.392,93,0
2012-08-21,87.0314,87.0314,87.0314,87.0314,158,0
2012-08-22,100.048,100.048,100.048,100.048,929,0
2012-08-23,97.976,97.976,97.976,97.976,208,0
2012-08-24,94.128,94.128,94.128,94.128,213,0
2012-08-27,95.312,95.312,95.312,95.312,197,0
2012-08-28,97.5616,97.5616,97.5616,97.5616,596,0
2012-08-29,94.72,94.72,94.72,94.72,91,0
2012-08-30,94.72,94.72,94.72,94.72,16,0
2012-08-31,96.9696,96.9696,96.9696,96.9696,635,0
2012-09-04,95.904,95.904,95.904,95.904,1949,0
2012-09-05,94.72,94.72,94.72,94.72,90,0
2012-09-06,93.536,93.536,93.536,93.536,41,0
2012-09-07,95.8966,95.8966,95.8966,95.8966,205,0
2012-09-10,94.72,94.72,94.72,94.72,617,0
2012-09-11,95.312,95.312,95.312,95.312,656,0
2012-09-12,94.72,94.72,94.72,94.72,249,0
2012-09-13,93.536,93.536,93.536,93.536,194,0
2012-09-14,94.72,94.72,94.72,94.72,218,0
2012-09-17,94.72,94.72,94.72,94.72,3,0
2012-09-18,95.904,95.904,95.904,95.904,110,0
2012-09-19,98.864,98.864,98.864,98.864,119,0
2012-09-20,101.824,101.824,101.824,101.824,435,0
2012-09-21,95.904,95.904,95.904,95.904,683,0
2012-09-24,97.68,97.68,97.68,97.68,346,0
2012-09-25,97.088,97.088,97.088,97.088,232,0
2012-09-26,94.72,94.72,94.72,94.72,262,0
2012-09-27,94.72,94.72,94.72,94.72,200,0
2012-09-28,94.72,94.72,94.72,94.72,32,0
2012-10-01,95.312,95.312,95.312,95.312,7,0
2012-10-02,92.8848,92.8848,92.8848,92.8848,5,0
2012-10-03,92.944,92.944,92.944,92.944,117,0
2012-10-04,84.064,84.064,84.064,84.064,178,0
2012-10-05,92.944,92.944,92.944,92.944,310,0
2012-10-08,78.736,78.736,78.736,78.736,1297,0
2012-10-09,78.736,78.736,78.736,78.736,1060,0
2012-10-10,77.552,77.552,77.552,77.552,269,0
2012-10-11,78.1551,78.1551,78.1551,78.1551,60,0
2012-10-12,83.472,83.472,83.472,83.472,577,0
2012-10-15,87.1202,87.1202,87.1202,87.1202,205,0
2012-10-16,93.536,93.536,93.536,93.536,122,0
2012-10-17,92.352,92.352,92.352,92.352,98,0
2012-10-18,87.024,87.024,87.024,87.024,114,0
2012-10-19,79.328,79.328,79.328,79.328,296,0
2012-10-22,76.3606,76.3606,76.3606,76.3606,787,0
2012-10-23,83.472,83.472,83.472,83.472,19,0
2012-10-24,81.104,81.104,81.104,81.104,172,0
2012-10-25,82.88,82.88,82.88,82.88,2,0
2012-10-26,80.512,80.512,80.512,80.512,152,0
2012-10-31,88.208,88.208,88.208,88.208,232,0
2012-11-01,88.8,88.8,88.8,88.8,86,0
2012-11-02,81.696,81.696,81.696,81.696,297,0
2012-11-05,88.8,88.8,88.8,88.8,20,0
2012-11-06,88.208,88.208,88.208,88.208,42,0
2012-11-07,84.064,84.064,84.064,84.064,360,0
2012-11-08,76.368,76.368,76.368,76.368,153,0
2012-11-09,81.696,81.696,81.696,81.696,53,0
2012-11-12,75.776,75.776,75.776,75.776,267,0
2012-11-13,79.3206,79.3206,79.3206,79.3206,25,0
2012-11-14,76.96,76.96,76.96,76.96,84,0
2012-11-15,76.368,76.368,76.368,76.368,799,0
2012-11-16,75.776,75.776,75.776,75.776,121,0
2012-11-19,76.368,76.368,76.368,76.368,15,0
2012-11-20,73.6041,73.6041,73.6041,73.6041,298,0
2012-11-21,74.592,74.592,74.592,74.592,113,0
2012-11-23,71.0474,71.0474,71.0474,71.0474,1014,0
2012-11-26,74,74,74,74,504,0
2012-11-27,79.92,79.92,79.92,79.92,167,0
2012-11-28,68.08,68.08,68.08,68.08,80,0
2012-11-29,81.696,81.696,81.696,81.696,684,0
2012-11-30,92.944,92.944,92.944,92.944,1374,0
2012-12-03,97.68,97.68,97.68,97.68,207,0
2012-12-04,92.019,92.019,92.019,92.019,176,0
2012-12-05,91.76,91.76,91.76,91.76,100,0
2012-12-06,81.6368,81.6368,81.6368,81.6368,239,0
2012-12-07,101.232,101.232,101.232,101.232,672,0
2012-12-10,114.848,114.848,114.848,114.848,16030,0
2012-12-11,97.088,97.088,97.088,97.088,4625,0
2012-12-12,104.192,104.192,104.192,104.192,13033,0
2012-12-13,126.096,126.096,126.096,126.096,31949,0
2012-12-14,121.36,121.36,121.36,121.36,4008,0
2012-12-17,106.5008,106.5008,106.5008,106.5008,3818,0
2012-12-18,101.824,101.824,101.824,101.824,2031,0
2012-12-19,95.3046,95.3046,95.3046,95.3046,2454,0
2012-12-20,103.5926,103.5926,103.5926,103.5926,2045,0
2012-12-21,96.496,96.496,96.496,96.496,1425,0
2012-12-24,94.128,94.128,94.128,94.128,264,0
2012-12-26,90.576,90.576,90.576,90.576,818,0
2012-12-27,83.472,83.472,83.472,83.472,727,0
2012-12-28,78.736,78.736,78.736,78.736,960,0
2012-12-31,77.552,77.552,77.552,77.552,799,0
2013-01-02,81.696,81.696,81.696,81.696,1609,0
2013-01-03,96.0224,96.0224,96.0224,96.0224,3967,0
2013-01-04,101.824,101.824,101.824,101.824,1451,0
2013-01-07,101.232,101.232,101.232,101.232,926,0
2013-01-08,97.088,97.088,97.088,97.088,553,0
2013-01-09,88.8,88.8,88.8,88.8,1841,0
2013-01-10,85.84,85.84,85.84,85.84,417,0
2013-01-11,176.416,176.416,176.416,176.416,61491,0
2013-01-14,133.2,133.2,133.2,133.2,31249,0
2013-01-15,117.808,117.808,117.808,117.808,18922,0
2013-01-16,103.6,103.6,103.6,103.6,11706,0
2013-01-17,104.192,104.192,104.192,104.192,29263,0
2013-01-18,105.968,105.968,105.968,105.968,8882,0
2013-01-22,105.968,105.968,105.968,105.968,5135,0
2013-01-23,106.856,106.856,106.856,106.856,24672,0
2013-01-24,102.416,102.416,102.416,102.416,5118,0
2013-01-25,102.9858,102.9858,102.9858,102.9858,1845,0
2013-01-28,110.112,110.112,110.112,110.112,6853,0
2013-01-29,101.824,101.824,101.824,101.824,2483,0
2013-01-30,98.864,98.864,98.864,98.864,1944,0
2013-01-31,96.496,96.496,96.496,96.496,2151,0
2013-02-01,101.824,101.824,101.824,101.824,6984,0
2013-02-04,98.272,98.272,98.272,98.272,2046,0
2013-02-05,103.008,103.008,103.008,103.008,3051,0
2013-02-06,99.456,99.456,99.456,99.456,4144,0
2013-02-07,98.568,98.568,98.568,98.568,662,0
2013-02-08,97.088,97.088,97.088,97.088,1875,0
2013-02-11,97.088,97.088,97.088,97.088,803,0
2013-02-12,98.864,98.864,98.864,98.864,1699,0
2013-02-13,95.904,95.904,95.904,95.904,808,0
2013-02-14,101.824,101.824,101.824,101.824,16008,0
2013-02-15,101.232,101.232,101.232,101.232,2476,0
2013-02-19,107.152,107.152,107.152,107.152,5640,0
2013-02-20,103.6,103.6,103.6,103.6,2935,0
2013-02-21,96.496,96.496,96.496,96.496,3892,0
2013-02-22,101.232,101.232,101.232,101.232,2108,0
2013-02-25,96.496,96.496,96.496,96.496,755,0
2013-02-26,95.312,95.312,95.312,95.312,1805,0
2013-02-27,95.312,95.312,95.312,95.312,2588,0
2013-02-28,95.904,95.904,95.904,95.904,691,0
2013-03-01,99.456,99.456,99.456,99.456,2560,0
2013-03-04,97.088,97.088,97.088,97.088,357,0
2013-03-05,97.088,97.088,97.088,97.088,740,0
2013-03-06,95.904,95.904,95.904,95.904,786,0
2013-03-07,95.904,95.904,95.904,95.904,955,0
2013-03-08,94.128,94.128,94.128,94.128,2283,0
2013-03-11,95.312,95.312,95.312,95.312,858,0
2013-03-12,97.68,97.68,97.68,97.68,1002,0
2013-03-13,97.088,97.088,97.088,97.088,892,0
2013-03-14,94.128,94.128,94.128,94.128,996,0
2013-03-15,93.536,93.536,93.536,93.536,2220,0
2013-03-18,87.024,87.024,87.024,87.024,1915,0
2013-03-19,85.248,85.248,85.248,85.248,2565,0
2013-03-20,84.064,84.064,84.064,84.064,814,0
2013-03-21,85.84,85.84,85.84,85.84,896,0
2013-03-22,87.6086,87.6086,87.6086,87.6086,444,0
2013-03-25,85.248,85.248,85.248,85.248,297,0
2013-03-26,85.84,85.84,85.84,85.84,246,0
2013-03-27,84.064,84.064,84.064,84.064,270,0
2013-03-28,80.512,80.512,80.512,80.512,647,0
2013-04-01,76.368,76.368,76.368,76.368,1881,0
2013-04-02,74,74,74,74,1463,0
2013-04-03,78.144,78.144,78.144,78.144,1593,0
2013-04-04,81.696,81.696,81.696,81.696,334,0
2013-04-05,82.288,82.288,82.288,82.288,335,0
2013-04-08,81.104,81.104,81.104,81.104,353,0
2013-04-09,81.104,81.104,81.104,81.104,425,0
2013-04-10,79.92,79.92,79.92,79.92,337,0
2013-04-11,76.96,76.96,76.96,76.96,573,0
2013-04-12,82.288,82.288,82.288,82.288,659,0
2013-04-15,81.104,81.104,81.104,81.104,325,0
2013-04-16,80.512,80.512,80.512,80.512,184,0
2013-04-17,74,74,74,74,1367,0
2013-04-18,77.552,77.552,77.552,77.552,285,0
2013-04-19,76.368,76.368,76.368,76.368,207,0
2013-04-22,76.9674,76.9674,76.9674,76.9674,248,0
2013-04-23,75.184,75.184,75.184,75.184,1041,0
2013-04-24,72.224,72.224,72.224,72.224,1124,0
2013-04-25,72.224,72.224,72.224,72.224,526,0
2013-04-26,72.224,72.224,72.224,72.224,258,0
2013-04-29,73.408,73.408,73.408,73.408,763,0
2013-04-30,72.224,72.224,72.224,72.224,514,0
2013-05-01,74.592,74.592,74.592,74.592,170,0
2013-05-02,74,74,74,74,162,0
2013-05-03,76.96,76.96,76.96,76.96,337,0
2013-05-06,78.736,78.736,78.736,78.736,283,0
2013-05-07,79.328,79.328,79.328,79.328,252,0
2013-05-08,79.92,79.92,79.92,79.92,286,0
2013-05-09,77.552,77.552,77.552,77.552,652,0
2013-05-10,80.512,80.512,80.512,80.512,296,0
2013-05-13,80.5046,80.5046,80.5046,80.5046,557,0
2013-05-14,80.5194,80.5194,80.5194,80.5194,553,0
2013-05-15,80.512,80.512,80.512,80.512,239,0
2013-05-16,82.88,82.88,82.88,82.88,306,0
2013-05-17,83.472,83.472,83.472,83.472,127,0
2013-05-20,80.512,80.512,80.512,80.512,278,0
2013-05-21,80.808,80.808,80.808,80.808,155,0
2013-05-22,78.144,78.144,78.144,78.144,343,0
2013-05-23,78.144,78.144,78.144,78.144,27,0
2013-05-24,76.96,76.96,76.96,76.96,220,0
2013-05-28,76.96,76.96,76.96,76.96,216,0
2013-05-29,76.368,76.368,76.368,76.368,621,0
2013-05-30,77.5594,77.5594,77.5594,77.5594,121,0
2013-05-31,84.6486,84.6486,84.6486,84.6486,6478,0
2013-06-03,97.68,97.68,97.68,97.68,3394,0
2013-06-04,94.72,94.72,94.72,94.72,730,0
2013-06-05,95.312,95.312,95.312,95.312,292,0
2013-06-06,93.536,93.536,93.536,93.536,200,0
2013-06-07,95.8966,95.8966,95.8966,95.8966,664,0
2013-06-10,94.7126,94.7126,94.7126,94.7126,92,0
2013-06-11,89.392,89.392,89.392,89.392,355,0
2013-06-12,79.92,79.92,79.92,79.92,1289,0
2013-06-13,83.4646,83.4646,83.4646,83.4646,668,0
2013-06-14,81.5184,81.5184,81.5184,81.5184,425,0
2013-06-17,82.88,82.88,82.88,82.88,155,0
2013-06-18,85.8326,85.8326,85.8326,85.8326,219,0
2013-06-19,82.88,82.88,82.88,82.88,242,0
2013-06-20,82.2806,82.2806,82.2806,82.2806,93,0
2013-06-21,77.552,77.552,77.552,77.552,310,0
2013-06-24,75.776,75.776,75.776,75.776,594,0
2013-06-25,76.368,76.368,76.368,76.368,537,0
2013-06-26,78.736,78.736,78.736,78.736,51,0
2013-06-27,79.92,79.92,79.92,79.92,407,0
2013-06-28,79.92,79.92,79.92,79.92,112,0
2013-07-01,81.104,81.104,81.104,81.104,17,0
2013-07-02,86.432,86.432,86.432,86.432,825,0
2013-07-03,86.432,86.432,86.432,86.432,114,0
2013-07-05,84.064,84.064,84.064,84.064,60,0
2013-07-08,84.064,84.064,84.064,84.064,69,0
2013-07-09,89.392,89.392,89.392,89.392,247,0
2013-07-10,84.656,84.656,84.656,84.656,206,0
2013-07-11,84.656,84.656,84.656,84.656,86,0
2013-07-12,81.696,81.696,81.696,81.696,102,0
2013-07-15,86.432,86.432,86.432,86.432,255,0
2013-07-16,82.8874,82.8874,82.8874,82.8874,29,0
2013-07-17,88.8,88.8,88.8,88.8,336,0
2013-07-18,88.1969,88.1969,88.1969,88.1969,252,0
2013-07-19,81.104,81.104,81.104,81.104,151,0
2013-07-22,79.92,79.92,79.92,79.92,214,0
2013-07-23,88.8,88.8,88.8,88.8,273,0
2013-07-24,82.88,82.88,82.88,82.88,112,0
2013-07-25,87.616,87.616,87.616,87.616,12,0
2013-07-26,81.696,81.696,81.696,81.696,242,0
2013-07-29,82.88,82.88,82.88,82.88,64,0
2013-07-30,81.104,81.104,81.104,81.104,174,0
2013-07-31,82.288,82.288,82.288,82.288,392,0
2013-08-01,83.472,83.472,83.472,83.472,61,0
2013-08-02,83.4905,83.4905,83.4905,83.4905,59,0
2013-08-05,80.512,80.512,80.512,80.512,221,0
2013-08-06,85.248,85.248,85.248,85.248,492,0
2013-08-07,82.288,82.288,82.288,82.288,2030,0
2013-08-08,82.88,82.88,82.88,82.88,137,0
2013-08-09,81.104,81.104,81.104,81.104,252,0
2013-08-12,75.184,75.184,75.184,75.184,794,0
2013-08-13,75.184,75.184,75.184,75.184,528,0
2013-08-14,74.592,74.592,74.592,74.592,284,0
2013-08-15,74,74,74,74,256,0
2013-08-16,74.592,74.592,74.592,74.592,52,0
2013-08-19,75.776,75.776,75.776,75.776,104,0
2013-08-20,74,74,74,74,65,0
2013-08-21,73.9926,73.9926,73.9926,73.9926,468,0
2013-08-22,72.224,72.224,72.224,72.224,89,0
2013-08-23,72.816,72.816,72.816,72.816,345,0
2013-08-26,79.92,79.92,79.92,79.92,256,0
2013-08-27,73.408,73.408,73.408,73.408,259,0
2013-08-28,72.8234,72.8234,72.8234,72.8234,460,0
2013-08-29,72.224,72.224,72.224,72.224,271,0
2013-08-30,71.0326,71.0326,71.0326,71.0326,795,0
2013-09-03,69.856,69.856,69.856,69.856,1014,0
2013-09-04,65.12,65.12,65.12,65.12,2317,0
2013-09-05,67.488,67.488,67.488,67.488,1365,0
2013-09-06,71.04,71.04,71.04,71.04,173,0
2013-09-09,67.488,67.488,67.488,67.488,373,0
2013-09-10,67.4806,67.4806,67.4806,67.4806,326,0
2013-09-11,67.488,67.488,67.488,67.488,274,0
2013-09-12,71.632,71.632,71.632,71.632,750,0
2013-09-13,72.224,72.224,72.224,72.224,297,0
2013-09-16,73.408,73.408,73.408,73.408,327,0
2013-09-17,70.448,70.448,70.448,70.448,278,0
2013-09-18,71.632,71.632,71.632,71.632,275,0
2013-09-19,69.856,69.856,69.856,69.856,335,0
2013-09-20,72.816,72.816,72.816,72.816,228,0
2013-09-23,69.264,69.264,69.264,69.264,216,0
2013-09-24,72.224,72.224,72.224,72.224,96,0
2013-09-25,69.264,69.264,69.264,69.264,187,0
2013-09-26,68.08,68.08,68.08,68.08,1174,0
2013-09-27,71.632,71.632,71.632,71.632,227,0
2013-09-30,70.448,70.448,70.448,70.448,37,0
2013-10-01,72.816,72.816,72.816,72.816,1081,0
2013-10-02,74,74,74,74,377,0
2013-10-03,71.6246,71.6246,71.6246,71.6246,408,0
2013-10-04,72.224,72.224,72.224,72.224,277,0
2013-10-07,76.368,76.368,76.368,76.368,798,0
2013-10-08,73.408,73.408,73.408,73.408,387,0
2013-10-09,73.408,73.408,73.408,73.408,230,0
2013-10-10,72.816,72.816,72.816,72.816,158,0
2013-10-11,70.4406,70.4406,70.4406,70.4406,118,0
2013-10-14,72.224,72.224,72.224,72.224,193,0
2013-10-15,75.776,75.776,75.776,75.776,237,0
2013-10-16,72.816,72.816,72.816,72.816,125,0
2013-10-17,72.816,72.816,72.816,72.816,116,0
2013-10-18,69.856,69.856,69.856,69.856,284,0
2013-10-21,71.04,71.04,71.04,71.04,172,0
2013-10-22,71.6912,71.6912,71.6912,71.6912,176,0
2013-10-23,74.592,74.592,74.592,74.592,252,0
2013-10-24,71.6912,71.6912,71.6912,71.6912,94,0
2013-10-25,71.632,71.632,71.632,71.632,139,0
2013-10-28,71.04,71.04,71.04,71.04,677,0
2013-10-29,70.448,70.448,70.448,70.448,118,0
2013-10-30,71.632,71.632,71.632,71.632,207,0
2013-10-31,69.856,69.856,69.856,69.856,139,0
2013-11-01,70.448,70.448,70.448,70.448,820,0
2013-11-04,71.632,71.632,71.632,71.632,630,0
2013-11-05,70.448,70.448,70.448,70.448,499,0
2013-11-06,85.84,85.84,85.84,85.84,7896,0
2013-11-07,86.432,86.432,86.432,86.432,25483,0
2013-11-08,77.552,77.552,77.552,77.552,3065,0
2013-11-11,76.368,76.368,76.368,76.368,1772,0
2013-11-12,91.76,91.76,91.76,91.76,5322,0
2013-11-13,82.88,82.88,82.88,82.88,3657,0
2013-11-14,77.552,77.552,77.552,77.552,705,0
2013-11-15,76.96,76.96,76.96,76.96,997,0
2013-11-18,78.736,78.736,78.736,78.736,849,0
2013-11-19,79.92,79.92,79.92,79.92,738,0
2013-11-20,79.328,79.328,79.328,79.328,836,0
2013-11-21,76.368,76.368,76.368,76.368,719,0
2013-11-22,74,74,74,74,717,0
2013-11-25,74,74,74,74,582,0
2013-11-26,77.552,77.552,77.552,77.552,682,0
2013-11-27,74.592,74.592,74.592,74.592,344,0
2013-11-29,76.368,76.368,76.368,76.368,92,0
2013-12-02,71.04,71.04,71.04,71.04,2035,0
2013-12-03,75.1766,75.1766,75.1766,75.1766,1147,0
2013-12-04,75.776,75.776,75.776,75.776,387,0
2013-12-05,77.552,77.552,77.552,77.552,370,0
2013-12-06,76.96,76.96,76.96,76.96,491,0
2013-12-09,76.368,76.368,76.368,76.368,222,0
2013-12-10,75.776,75.776,75.776,75.776,156,0
2013-12-11,72.224,72.224,72.224,72.224,93,0
2013-12-12,71.632,71.632,71.632,71.632,231,0
2013-12-13,74,74,74,74,346,0
2013-12-16,72.224,72.224,72.224,72.224,192,0
2013-12-17,74.5846,74.5846,74.5846,74.5846,149,0
2013-12-18,76.96,76.96,76.96,76.96,1155,0
2013-12-19,75.184,75.184,75.184,75.184,280,0
2013-12-20,72.224,72.224,72.224,72.224,926,0
2013-12-23,72.224,72.224,72.224,72.224,265,0
2013-12-24,71.632,71.632,71.632,71.632,322,0
2013-12-26,72.224,72.224,72.224,72.224,271,0
2013-12-27,74,74,74,74,720,0
2013-12-30,71.632,71.632,71.632,71.632,454,0
2013-12-31,70.448,70.448,70.448,70.448,520,0
2014-01-02,73.408,73.408,73.408,73.408,380,0
2014-01-03,72.816,72.816,72.816,72.816,245,0
2014-01-06,76.2496,76.2496,76.2496,76.2496,355,0
2014-01-07,75.776,75.776,75.776,75.776,266,0
2014-01-08,73.408,73.408,73.408,73.408,127,0
2014-01-09,82.288,82.288,82.288,82.288,4803,0
2014-01-10,85.248,85.248,85.248,85.248,1540,0
2014-01-13,81.7034,81.7034,81.7034,81.7034,455,0
2014-01-14,104.1994,104.1994,104.1994,104.1994,10034,0
2014-01-15,99.456,99.456,99.456,99.456,4984,0
2014-01-16,93.536,93.536,93.536,93.536,1312,0
2014-01-17,87.616,87.616,87.616,87.616,1666,0
2014-01-21,85.248,85.248,85.248,85.248,785,0
2014-01-22,81.696,81.696,81.696,81.696,650,0
2014-01-23,84.6486,84.6486,84.6486,84.6486,173,0
2014-01-24,81.7034,81.7034,81.7034,81.7034,514,0
2014-01-27,82.88,82.88,82.88,82.88,412,0
2014-01-28,82.88,82.88,82.88,82.88,295,0
2014-01-29,85.9584,85.9584,85.9584,85.9584,339,0
2014-01-30,87.024,87.024,87.024,87.024,231,0
2014-01-31,87.024,87.024,87.024,87.024,640,0
2014-02-03,82.288,82.288,82.288,82.288,422,0
2014-02-04,80.512,80.512,80.512,80.512,114,0
2014-02-05,78.144,78.144,78.144,78.144,384,0
2014-02-06,78.736,78.736,78.736,78.736,177,0
2014-02-07,81.1632,81.1632,81.1632,81.1632,39,0
2014-02-10,80.512,80.512,80.512,80.512,325,0
2014-02-11,80.512,80.512,80.512,80.512,69,0
2014-02-12,81.104,81.104,81.104,81.104,154,0
2014-02-13,80.512,80.512,80.512,80.512,178,0
2014-02-14,78.736,78.736,78.736,78.736,196,0
2014-02-18,81.4,81.4,81.4,81.4,435,0
2014-02-19,80.5305,80.5305,80.5305,80.5305,188,0
2014-02-20,78.144,78.144,78.144,78.144,337,0
2014-02-21,78.144,78.144,78.144,78.144,772,0
2014-02-24,80.5046,80.5046,80.5046,80.5046,220,0
2014-02-25,84.3008,84.3008,84.3008,84.3008,185,0
2014-02-26,78.736,78.736,78.736,78.736,207,0
2014-02-27,82.288,82.288,82.288,82.288,435,0
2014-02-28,82.88,82.88,82.88,82.88,280,0
2014-03-03,80.512,80.512,80.512,80.512,956,0
2014-03-04,82.584,82.584,82.584,82.584,252,0
2014-03-05,82.2658,82.2658,82.2658,82.2658,563,0
2014-03-06,81.104,81.104,81.104,81.104,339,0
2014-03-07,79.92,79.92,79.92,79.92,169,0
2014-03-10,82.88,82.88,82.88,82.88,121,0
2014-03-11,83.472,83.472,83.472,83.472,633,0
2014-03-12,94.128,94.128,94.128,94.128,20305,0
2014-03-13,85.248,85.248,85.248,85.248,3333,0
2014-03-14,84.064,84.064,84.064,84.064,1005,0
2014-03-17,81.104,81.104,81.104,81.104,612,0
2014-03-18,86.136,86.136,86.136,86.136,1120,0
2014-03-19,87.616,87.616,87.616,87.616,622,0
2014-03-20,94.72,94.72,94.72,94.72,3798,0
2014-03-21,95.904,95.904,95.904,95.904,2609,0
2014-03-24,89.392,89.392,89.392,89.392,788,0
2014-03-25,86.432,86.432,86.432,86.432,688,0
2014-03-26,85.84,85.84,85.84,85.84,357,0
2014-03-27,81.696,81.696,81.696,81.696,1680,0
2014-03-28,81.696,81.696,81.696,81.696,343,0
2014-03-31,84.656,84.656,84.656,84.656,30,0
2014-04-01,84.656,84.656,84.656,84.656,74,0
2014-04-02,84.656,84.656,84.656,84.656,85,0
2014-04-03,81.104,81.104,81.104,81.104,504,0
2014-04-04,81.696,81.696,81.696,81.696,770,0
2014-04-07,84.656,84.656,84.656,84.656,1096,0
2014-04-08,84.064,84.064,84.064,84.064,268,0
2014-04-09,82.288,82.288,82.288,82.288,1171,0
2014-04-10,85.84,85.84,85.84,85.84,78,0
2014-04-11,85.248,85.248,85.248,85.248,5,0
2014-04-14,79.92,79.92,79.92,79.92,413,0
2014-04-15,79.328,79.328,79.328,79.328,184,0
2014-04-16,79.92,79.92,79.92,79.92,38,0
2014-04-17,79.92,79.92,79.92,79.92,119,0
2014-04-21,79.92,79.92,79.92,79.92,423,0
2014-04-22,79.328,79.328,79.328,79.328,121,0
2014-04-23,81.0966,81.0966,81.0966,81.0966,216,0
2014-04-24,80.512,80.512,80.512,80.512,218,0
2014-04-25,79.328,79.328,79.328,79.328,201,0
2014-04-28,77.552,77.552,77.552,77.552,483,0
2014-04-29,75.184,75.184,75.184,75.184,637,0
2014-04-30,76.368,76.368,76.368,76.368,395,0
2014-05-01,75.184,75.184,75.184,75.184,5,0
2014-05-02,74.9472,74.9472,74.9472,74.9472,93,0
2014-05-05,74.0074,74.0074,74.0074,74.0074,38,0
2014-05-06,74.6512,74.6512,74.6512,74.6512,93,0
2014-05-07,74,74,74,74,314,0
2014-05-08,73.8335,73.8335,73.8335,73.8335,429,0
2014-05-09,77.552,77.552,77.552,77.552,164,0
2014-05-12,74,74,74,74,39,0
2014-05-13,88.208,88.208,88.208,88.208,46730,0
2014-05-14,86.728,86.728,86.728,86.728,3926,0
2014-05-15,78.144,78.144,78.144,78.144,4419,0
2014-05-16,75.776,75.776,75.776,75.776,2425,0
2014-05-19,79.92,79.92,79.92,79.92,1890,0
2014-05-20,79.328,79.328,79.328,79.328,304,0
2014-05-21,81.696,81.696,81.696,81.696,312,0
2014-05-22,78.7952,78.7952,78.7952,78.7952,233,0
2014-05-23,77.5594,77.5594,77.5594,77.5594,286,0
2014-05-27,81.7034,81.7034,81.7034,81.7034,1010,0
2014-05-28,80.512,80.512,80.512,80.512,295,0
2014-05-29,87.616,87.616,87.616,87.616,4394,0
2014-05-30,84.8336,84.8336,84.8336,84.8336,932,0
2014-06-02,87.024,87.024,87.024,87.024,317,0
2014-06-03,84.064,84.064,84.064,84.064,1058,0
2014-06-04,88.8,88.8,88.8,88.8,750,0
2014-06-05,85.84,85.84,85.84,85.84,238,0
2014-06-06,83.472,83.472,83.472,83.472,281,0
2014-06-09,85.248,85.248,85.248,85.248,137,0
2014-06-10,83.472,83.472,83.472,83.472,107,0
2014-06-11,82.288,82.288,82.288,82.288,119,0
2014-06-12,82.288,82.288,82.288,82.288,145,0
2014-06-13,83.472,83.472,83.472,83.472,315,0
2014-06-16,84.656,84.656,84.656,84.656,269,0
2014-06-17,85.248,85.248,85.248,85.248,304,0
2014-06-18,87.024,87.024,87.024,87.024,215,0
2014-06-19,82.88,82.88,82.88,82.88,800,0
2014-06-20,89.984,89.984,89.984,89.984,2750,0
2014-06-23,84.064,84.064,84.064,84.064,383,0
2014-06-24,82.88,82.88,82.88,82.88,248,0
2014-06-25,84.656,84.656,84.656,84.656,415,0
2014-06-26,83.472,83.472,83.472,83.472,149,0
2014-06-27,85.84,85.84,85.84,85.84,709,0
2014-06-30,85.84,85.84,85.84,85.84,315,0
2014-07-01,87.616,87.616,87.616,87.616,99,0
2014-07-02,87.024,87.024,87.024,87.024,90,0
2014-07-03,86.4394,86.4394,86.4394,86.4394,24,0
2014-07-07,81.696,81.696,81.696,81.696,191,0
2014-07-08,82.88,82.88,82.88,82.88,133,0
2014-07-09,78.736,78.736,78.736,78.736,1587,0
2014-07-10,86.432,86.432,86.432,86.432,10160,0
2014-07-11,76.96,76.96,76.96,76.96,1693,0
2014-07-14,72.224,72.224,72.224,72.224,1449,0
2014-07-15,71.632,71.632,71.632,71.632,846,0
2014-07-16,71.04,71.04,71.04,71.04,874,0
2014-07-17,70.448,70.448,70.448,70.448,167,0
2014-07-18,75.776,75.776,75.776,75.776,222,0
2014-07-21,76.96,76.96,76.96,76.96,73,0
2014-07-22,76.96,76.96,76.96,76.96,304,0
2014-07-23,74,74,74,74,90,0
2014-07-24,75.184,75.184,75.184,75.184,29,0
2014-07-25,70.448,70.448,70.448,70.448,560,0
2014-07-28,65.12,65.12,65.12,65.12,724,0
2014-07-29,60.976,60.976,60.976,60.976,587,0
2014-07-30,67.488,67.488,67.488,67.488,282,0
2014-07-31,67.488,67.488,67.488,67.488,145,0
2014-08-01,61.568,61.568,61.568,61.568,98,0
2014-08-04,59.792,59.792,59.792,59.792,27,0
2014-08-05,60.384,60.384,60.384,60.384,356,0
2014-08-06,53.872,53.872,53.872,53.872,364,0
2014-08-07,45.584,45.584,45.584,45.584,1285,0
2014-08-08,50.32,50.32,50.32,50.32,561,0
2014-08-11,42.032,42.032,42.032,42.032,129,0
2014-08-12,42.624,42.624,42.624,42.624,126,0
2014-08-13,47.36,47.36,47.36,47.36,278,0
2014-08-14,45.1215,45.1215,45.1215,45.1215,29,0
2014-08-15,44.992,44.992,44.992,44.992,45,0
2014-08-18,41.44,41.44,41.44,41.44,194,0
2014-08-19,47.36,47.36,47.36,47.36,5,0
2014-08-21,42.0394,42.0394,42.0394,42.0394,94,0
2014-08-22,42.624,42.624,42.624,42.624,150,0
2014-08-25,59.2,59.2,59.2,59.2,1048,0
2014-08-26,59.2,59.2,59.2,59.2,369,0
2014-08-27,62.16,62.16,62.16,62.16,163,0
2014-08-28,63.344,63.344,63.344,63.344,268,0
2014-08-29,63.936,63.936,63.936,63.936,87,0
2014-09-02,62.16,62.16,62.16,62.16,103,0
2014-09-03,60.384,60.384,60.384,60.384,207,0
2014-09-04,61.5606,61.5606,61.5606,61.5606,20,0
2014-09-05,71.04,71.04,71.04,71.04,843,0
2014-09-08,62.752,62.752,62.752,62.752,163,0
2014-09-09,65.12,65.12,65.12,65.12,344,0
2014-09-10,111,111,111,111,53,0
2014-09-11,51.8,51.8,51.8,51.8,87,0
2014-09-12,44.4,44.4,44.4,44.4,169,0
2014-09-15,51.8,51.8,51.8,51.8,369,0
2014-09-16,51.8,51.8,51.8,51.8,478,0
2014-09-17,70.3,70.3,70.3,70.3,2665,0
2014-09-18,70.3,70.3,70.3,70.3,35,0
2014-09-19,62.9,62.9,62.9,62.9,515,0
2014-09-22,57.72,57.72,57.72,57.72,463,0
2014-09-23,51.8,51.8,51.8,51.8,281,0
2014-09-24,56.166,56.166,56.166,56.166,145,0
2014-09-25,54.02,54.02,54.02,54.02,27,0
2014-09-26,52.54,52.54,52.54,52.54,16,0
2014-09-29,48.1,48.1,48.1,48.1,213,0
2014-09-30,48.1,48.1,48.1,48.1,27,0
2014-10-01,49.58,49.58,49.58,49.58,154,0
2014-10-03,45.14,45.14,45.14,45.14,116,0
2014-10-06,45.14,45.14,45.14,45.14,467,0
2014-10-07,45.14,45.14,45.14,45.14,20,0
2014-10-08,40.7,40.7,40.7,40.7,509,0
2014-10-09,40.7,40.7,40.7,40.7,114,0
2014-10-10,45.14,45.14,45.14,45.14,96,0
2014-10-13,37.74,37.74,37.74,37.74,81,0
2014-10-14,37,37,37,37,219,0
2014-10-15,33.3,33.3,33.3,33.3,391,0
2014-10-16,30.34,30.34,30.34,30.34,70,0
2014-10-17,29.526,29.526,29.526,29.526,265,0
2014-10-20,29.6,29.6,29.6,29.6,284,0
2014-10-21,29.97,29.97,29.97,29.97,152,0
2014-10-22,30.044,30.044,30.044,30.044,46,0
2014-10-23,27.75,27.75,27.75,27.75,72,0
2014-10-24,26.714,26.714,26.714,26.714,84,0
2014-10-30,32.56,32.56,32.56,32.56,112,0
2014-10-31,30.192,30.192,30.192,30.192,247,0
2014-11-03,33.226,33.226,33.226,33.226,25,0
2014-11-04,38.85,38.85,38.85,38.85,138,0
2014-11-05,34.2296,34.2296,34.2296,34.2296,276,0
2014-11-07,33.374,33.374,33.374,33.374,23,0
2014-11-12,31.08,31.08,31.08,31.08,775,0
2014-11-13,25.974,25.974,25.974,25.974,1019,0
2014-11-14,25.9,25.9,25.9,25.9,73,0
2014-11-17,22.644,22.644,22.644,22.644,1009,0
2014-11-18,22.718,22.718,22.718,22.718,198,0
2014-11-19,22.94,22.94,22.94,22.94,397,0
2014-11-20,22.2,22.2,22.2,22.2,711,0
2014-11-21,20.35,20.35,20.35,20.35,354,0
2014-11-25,18.5,18.5,18.5,18.5,460,0
2014-11-26,17.02,17.02,17.02,17.02,957,0
2014-11-28,16.28,16.28,16.28,16.28,481,0
2014-12-02,17.76,17.76,17.76,17.76,205,0
2014-12-03,24.05,24.05,24.05,24.05,2828,0
2014-12-04,22.94,22.94,22.94,22.94,49,0
2014-12-05,24.05,24.05,24.05,24.05,680,0
2014-12-08,23.31,23.31,23.31,23.31,1522,0
2014-12-09,22.2,22.2,22.2,22.2,924,0
2014-12-10,21.312,21.312,21.312,21.312,246,0
2014-12-11,21.83,21.83,21.83,21.83,2109,0
2014-12-12,23.754,23.754,23.754,23.754,884,0
2014-12-15,23.31,23.31,23.31,23.31,25275,0
2014-12-16,16.65,16.65,16.65,16.65,122832,0
2014-12-17,15.91,15.91,15.91,15.91,21959,0
2014-12-18,16.28,16.28,16.28,16.28,8074,0
2014-12-19,11.84,11.84,11.84,11.84,20783,0
2014-12-22,14.652,14.652,14.652,14.652,8317,0
2014-12-23,14.652,14.652,14.652,14.652,2956,0
2014-12-24,14.578,14.578,14.578,14.578,662,0
2014-12-26,16.0631,16.0631,16.0631,16.0631,4355,0
2014-12-29,15.614,15.614,15.614,15.614,20437,0
2014-12-30,14.8,14.8,14.8,14.8,2764,0
2014-12-31,13.468,13.468,13.468,13.468,6567,0
2015-01-02,14.8,14.8,14.8,14.8,4237,0
2015-01-05,13.32,13.32,13.32,13.32,3387,0
2015-01-06,12.21,12.21,12.21,12.21,2724,0
2015-01-07,12.21,12.21,12.21,12.21,4902,0
2015-01-08,11.1,11.1,11.1,11.1,9783,0
2015-01-09,10.73,10.73,10.73,10.73,6533,0
2015-01-12,13.172,13.172,13.172,13.172,8928,0
2015-01-13,11.248,11.248,11.248,11.248,23217,0
2015-01-14,11.1,11.1,11.1,11.1,21605,0
2015-01-15,9.99,9.99,9.99,9.99,8222,0
2015-01-16,10.508,10.508,10.508,10.508,1695,0
2015-01-20,9.768,9.768,9.768,9.768,1496,0
2015-01-21,11.322,11.322,11.322,11.322,29483,0
2015-01-22,9.25,9.25,9.25,9.25,9255,0
2015-01-23,8.436,8.436,8.436,8.436,8366,0
2015-01-26,8.658,8.658,8.658,8.658,6401,0
2015-01-27,8.214,8.214,8.214,8.214,823,0
2015-01-28,8.51,8.51,8.51,8.51,4136,0
2015-01-29,7.77,7.77,7.77,7.77,1945,0
2015-01-30,7.696,7.696,7.696,7.696,3081,0
2015-02-02,7.622,7.622,7.622,7.622,2187,0
2015-02-03,7.77,7.77,7.77,7.77,208,0
2015-02-04,7.622,7.622,7.622,7.622,685,0
2015-02-05,8.436,8.436,8.436,8.436,2986,0
2015-02-06,8.51,8.51,8.51,8.51,1957,0
2015-02-09,8.288,8.288,8.288,8.288,2081,0
2015-02-10,8.14,8.14,8.14,8.14,5039,0
2015-02-11,8.2251,8.2251,8.2251,8.2251,1721,0
2015-02-12,8.14,8.14,8.14,8.14,567,0
2015-02-13,6.8228,6.8228,6.8228,6.8228,21002,0
2015-02-17,7.474,7.474,7.474,7.474,3514,0
2015-02-18,6.771,6.771,6.771,6.771,3811,0
2015-02-19,6.956,6.956,6.956,6.956,2777,0
2015-02-20,6.29,6.29,6.29,6.29,2416,0
2015-02-23,6.66,6.66,6.66,6.66,1779,0
2015-02-24,6.882,6.882,6.882,6.882,845,0
2015-02-25,7.104,7.104,7.104,7.104,6640,0
2015-02-26,6.734,6.734,6.734,6.734,3773,0
2015-02-27,6.956,6.956,6.956,6.956,2969,0
2015-03-02,6.66,6.66,6.66,6.66,3319,0
2015-03-03,6.882,6.882,6.882,6.882,2788,0
2015-03-04,7.844,7.844,7.844,7.844,13972,0
2015-03-05,6.734,6.734,6.734,6.734,7099,0
2015-03-06,7.77,7.77,7.77,7.77,1027,0
2015-03-09,7.4,7.4,7.4,7.4,1216,0
2015-03-10,6.512,6.512,6.512,6.512,4621,0
2015-03-11,7.2076,7.2076,7.2076,7.2076,3560,0
2015-03-12,7.215,7.215,7.215,7.215,993,0
2015-03-13,6.882,6.882,6.882,6.882,1505,0
2015-03-16,6.8829,6.8829,6.8829,6.8829,2391,0
2015-03-17,8.066,8.066,8.066,8.066,3549,0
2015-03-18,11.766,11.766,11.766,11.766,14000,0
2015-03-19,13.616,13.616,13.616,13.616,12885,0
2015-03-20,17.02,17.02,17.02,17.02,33431,0
2015-03-23,18.944,18.944,18.944,18.944,26230,0
2015-03-24,17.464,17.464,17.464,17.464,7824,0
2015-03-25,15.318,15.318,15.318,15.318,21720,0
2015-03-26,12.95,12.95,12.95,12.95,5114,0
2015-03-27,11.988,11.988,11.988,11.988,2425,0
2015-03-30,13.764,13.764,13.764,13.764,3421,0
2015-03-31,13.838,13.838,13.838,13.838,1120,0
2015-04-01,14.1349,14.1349,14.1349,14.1349,7538,0
2015-04-02,17.02,17.02,17.02,17.02,1194,0
2015-04-06,23.236,23.236,23.236,23.236,91548,0
2015-04-07,22.94,22.94,22.94,22.94,42486,0
2015-04-08,26.566,26.566,26.566,26.566,72354,0
2015-04-09,31.82,31.82,31.82,31.82,116042,0
2015-04-10,34.188,34.188,34.188,34.188,103821,0
2015-04-13,29.5991,29.5991,29.5991,29.5991,65999,0
2015-04-14,28.786,28.786,28.786,28.786,15397,0
2015-04-15,25.16,25.16,25.16,25.16,38880,0
2015-04-16,25.9,25.9,25.9,25.9,20884,0
2015-04-17,26.27,26.27,26.27,26.27,10401,0
2015-04-20,24.79,24.79,24.79,24.79,10628,0
2015-04-21,23.68,23.68,23.68,23.68,12092,0
2015-04-22,23.606,23.606,23.606,23.606,9516,0
2015-04-23,24.938,24.938,24.938,24.938,11721,0
2015-04-24,24.864,24.864,24.864,24.864,11332,0
2015-04-27,23.458,23.458,23.458,23.458,11534,0
2015-04-28,21.904,21.904,21.904,21.904,21128,0
2015-04-29,22.94,22.94,22.94,22.94,3456,0
2015-04-30,21.238,21.238,21.238,21.238,16949,0
2015-05-01,20.72,20.72,20.72,20.72,8250,0
2015-05-04,21.312,21.312,21.312,21.312,5363,0
2015-05-05,21.756,21.756,21.756,21.756,7736,0
2015-05-06,21.9771,21.9771,21.9771,21.9771,5550,0
2015-05-07,21.312,21.312,21.312,21.312,11604,0
2015-05-08,19.462,19.462,19.462,19.462,12746,0
2015-05-11,17.39,17.39,17.39,17.39,11227,0
2015-05-12,17.76,17.76,17.76,17.76,16750,0
2015-05-13,18.648,18.648,18.648,18.648,7223,0
2015-05-14,18.278,18.278,18.278,18.278,11546,0
2015-05-15,19.536,19.536,19.536,19.536,18621,0
2015-05-18,19.166,19.166,19.166,19.166,10659,0
2015-05-19,18.648,18.648,18.648,18.648,7693,0
2015-05-20,17.834,17.834,17.834,17.834,7382,0
2015-05-21,17.612,17.612,17.612,17.612,14777,0
2015-05-22,16.946,16.946,16.946,16.946,5824,0
2015-05-26,16.28,16.28,16.28,16.28,4863,0
2015-05-27,17.316,17.316,17.316,17.316,5574,0
2015-05-28,16.724,16.724,16.724,16.724,4332,0
2015-05-29,17.168,17.168,17.168,17.168,2690,0
2015-06-01,17.76,17.76,17.76,17.76,5778,0
2015-06-02,17.612,17.612,17.612,17.612,20396,0
2015-06-03,17.464,17.464,17.464,17.464,5883,0
2015-06-04,17.39,17.39,17.39,17.39,10041,0
2015-06-05,17.02,17.02,17.02,17.02,9716,0
2015-06-08,16.798,16.798,16.798,16.798,2933,0
2015-06-09,16.872,16.872,16.872,16.872,2923,0
2015-06-10,16.65,16.65,16.65,16.65,1528,0
2015-06-11,16.724,16.724,16.724,16.724,1401,0
2015-06-12,16.28,16.28,16.28,16.28,5268,0
2015-06-15,16.428,16.428,16.428,16.428,2540,0
2015-06-16,15.688,15.688,15.688,15.688,8943,0
2015-06-17,15.91,15.91,15.91,15.91,2253,0
2015-06-18,16.428,16.428,16.428,16.428,16931,0
2015-06-19,16.65,16.65,16.65,16.65,14391,0
2015-06-22,16.7388,16.7388,16.7388,16.7388,4108,0
2015-06-23,17.02,17.02,17.02,17.02,9042,0
2015-06-24,15.984,15.984,15.984,15.984,8558,0
2015-06-25,15.91,15.91,15.91,15.91,7698,0
2015-06-26,16.502,16.502,16.502,16.502,14005,0
2015-06-29,17.242,17.242,17.242,17.242,8835,0
2015-06-30,17.168,17.168,17.168,17.168,30700,0
2015-07-01,18.648,18.648,18.648,18.648,57701,0
2015-07-02,20.054,20.054,20.054,20.054,107867,0
2015-07-06,19.166,19.166,19.166,19.166,32327,0
2015-07-07,17.39,17.39,17.39,17.39,43991,0
2015-07-08,16.28,16.28,16.28,16.28,17591,0
2015-07-09,16.724,16.724,16.724,16.724,14096,0
2015-07-10,16.132,16.132,16.132,16.132,7567,0
2015-07-13,15.762,15.762,15.762,15.762,11349,0
2015-07-14,15.688,15.688,15.688,15.688,17171,0
2015-07-15,15.392,15.392,15.392,15.392,23394,0
2015-07-16,16.576,16.576,16.576,16.576,39312,0
2015-07-17,15.91,15.91,15.91,15.91,14635,0
2015-07-20,16.058,16.058,16.058,16.058,6112,0
2015-07-21,15.244,15.244,15.244,15.244,19960,0
2015-07-22,14.504,14.504,14.504,14.504,5763,0
2015-07-23,14.393,14.393,14.393,14.393,5059,0
2015-07-24,13.246,13.246,13.246,13.246,19960,0
2015-07-27,11.84,11.84,11.84,11.84,15524,0
2015-07-28,11.766,11.766,11.766,11.766,12839,0
2015-07-29,13.32,13.32,13.32,13.32,11323,0
2015-07-30,14.43,14.43,14.43,14.43,22707,0
2015-07-31,15.984,15.984,15.984,15.984,15833,0
2015-08-03,14.874,14.874,14.874,14.874,11532,0
2015-08-04,14.06,14.06,14.06,14.06,8836,0
2015-08-05,13.024,13.024,13.024,13.024,7874,0
2015-08-06,13.69,13.69,13.69,13.69,5296,0
2015-08-07,14.134,14.134,14.134,14.134,3035,0
2015-08-10,14.134,14.134,14.134,14.134,2994,0
2015-08-11,13.135,13.135,13.135,13.135,4613,0
2015-08-12,13.394,13.394,13.394,13.394,4611,0
2015-08-13,13.098,13.098,13.098,13.098,8857,0
2015-08-14,13.061,13.061,13.061,13.061,2151,0
2015-08-17,13.468,13.468,13.468,13.468,4333,0
2015-08-18,13.024,13.024,13.024,13.024,858,0
2015-08-19,12.654,12.654,12.654,12.654,4476,0
2015-08-20,11.544,11.544,11.544,11.544,21487,0
2015-08-21,10.73,10.73,10.73,10.73,12783,0
2015-08-24,12.21,12.21,12.21,12.21,26586,0
2015-08-25,11.322,11.322,11.322,11.322,6194,0
2015-08-26,11.211,11.211,11.211,11.211,21250,0
2015-08-27,12.506,12.506,12.506,12.506,18620,0
2015-08-28,12.469,12.469,12.469,12.469,26128,0
2015-08-31,12.95,12.95,12.95,12.95,18834,0
2015-09-01,13.32,13.32,13.32,13.32,2224,0
2015-09-02,12.469,12.469,12.469,12.469,4738,0
2015-09-03,12.21,12.21,12.21,12.21,4398,0
2015-09-04,11.84,11.84,11.84,11.84,1644,0
2015-09-08,12.358,12.358,12.358,12.358,1446,0
2015-09-09,12.284,12.284,12.284,12.284,913,0
2015-09-10,12.21,12.21,12.21,12.21,3047,0
2015-09-11,11.84,11.84,11.84,11.84,5409,0
2015-09-14,11.544,11.544,11.544,11.544,1362,0
2015-09-15,11.1,11.1,11.1,11.1,5405,0
2015-09-16,10.804,10.804,10.804,10.804,6779,0
2015-09-17,11.174,11.174,11.174,11.174,3172,0
2015-09-18,10.952,10.952,10.952,10.952,2588,0
2015-09-21,10.508,10.508,10.508,10.508,4992,0
2015-09-22,10.508,10.508,10.508,10.508,540,0
2015-09-23,10.064,10.064,10.064,10.064,4352,0
2015-09-24,10.138,10.138,10.138,10.138,7269,0
2015-09-25,9.99,9.99,9.99,9.99,7791,0
2015-09-28,9.25,9.25,9.25,9.25,6613,0
2015-09-29,8.732,8.732,8.732,8.732,29034,0
2015-09-30,7.918,7.918,7.918,7.918,139058,0
2015-10-01,7.696,7.696,7.696,7.696,11192,0
2015-10-02,7.548,7.548,7.548,7.548,50142,0
2015-10-05,7.696,7.696,7.696,7.696,9661,0
2015-10-06,7.4,7.4,7.4,7.4,57407,0
2015-10-07,7.326,7.326,7.326,7.326,6144,0
2015-10-08,7.548,7.548,7.548,7.548,6836,0
2015-10-09,7.844,7.844,7.844,7.844,26014,0
2015-10-12,8.066,8.066,8.066,8.066,6812,0
2015-10-13,7.622,7.622,7.622,7.622,7337,0
2015-10-14,7.474,7.474,7.474,7.474,30223,0
2015-10-15,7.548,7.548,7.548,7.548,20230,0
2015-10-16,7.474,7.474,7.474,7.474,14704,0
2015-10-19,7.548,7.548,7.548,7.548,1957,0
2015-10-20,7.77,7.77,7.77,7.77,4046,0
2015-10-21,7.474,7.474,7.474,7.474,1944,0
2015-10-22,7.178,7.178,7.178,7.178,6368,0
2015-10-23,7.548,7.548,7.548,7.548,3557,0
2015-10-26,7.178,7.178,7.178,7.178,10926,0
2015-10-27,6.993,6.993,6.993,6.993,46409,0
2015-10-28,6.364,6.364,6.364,6.364,14712,0
2015-10-29,6.29,6.29,6.29,6.29,10200,0
2015-10-30,6.216,6.216,6.216,6.216,13029,0
2015-11-02,7.363,7.363,7.363,7.363,9939,0
2015-11-03,7.622,7.622,7.622,7.622,23188,0
2015-11-04,7.77,7.77,7.77,7.77,5223,0
2015-11-05,7.4,7.4,7.4,7.4,5860,0
2015-11-06,7.4,7.4,7.4,7.4,1946,0
2015-11-09,7.4,7.4,7.4,7.4,1127,0
2015-11-10,7.4,7.4,7.4,7.4,4328,0
2015-11-11,7.4,7.4,7.4,7.4,3618,0
2015-11-12,7.548,7.548,7.548,7.548,3006,0
2015-11-13,7.178,7.178,7.178,7.178,8973,0
2015-11-16,7.326,7.326,7.326,7.326,14,0
2015-11-17,7.252,7.252,7.252,7.252,1383,0
2015-11-18,7.363,7.363,7.363,7.363,4908,0
2015-11-19,7.474,7.474,7.474,7.474,2180,0
2015-11-20,7.4,7.4,7.4,7.4,237,0
2015-11-23,7.252,7.252,7.252,7.252,443,0
2015-11-24,7.3991,7.3991,7.3991,7.3991,10367,0
2015-11-25,6.808,6.808,6.808,6.808,1451,0
2015-11-27,7.1771,7.1771,7.1771,7.1771,2349,0
2015-11-30,6.956,6.956,6.956,6.956,22055,0
2015-12-01,6.882,6.882,6.882,6.882,7346,0
2015-12-02,6.956,6.956,6.956,6.956,17128,0
2015-12-03,6.956,6.956,6.956,6.956,6014,0
2015-12-04,6.8866,6.8866,6.8866,6.8866,2350,0
2015-12-07,7.178,7.178,7.178,7.178,2929,0
2015-12-08,6.697,6.697,6.697,6.697,9129,0
2015-12-09,6.512,6.512,6.512,6.512,7459,0
2015-12-10,6.327,6.327,6.327,6.327,7667,0
2015-12-11,5.92,5.92,5.92,5.92,27359,0
2015-12-14,5.106,5.106,5.106,5.106,32311,0
2015-12-15,5.18,5.18,5.18,5.18,21749,0
2015-12-16,5.254,5.254,5.254,5.254,10386,0
2015-12-17,5.18,5.18,5.18,5.18,15102,0
2015-12-18,5.0311,5.0311,5.0311,5.0311,6217,0
2015-12-21,4.81,4.81,4.81,4.81,11887,0
2015-12-22,4.884,4.884,4.884,4.884,3155,0
2015-12-23,4.958,4.958,4.958,4.958,3739,0
2015-12-24,4.884,4.884,4.884,4.884,1769,0
2015-12-28,5.1088,5.1088,5.1088,5.1088,12239,0
2015-12-29,4.958,4.958,4.958,4.958,4875,0
2015-12-30,4.884,4.884,4.884,4.884,14445,0
2015-12-31,5.069,5.069,5.069,5.069,14094,0
2016-01-04,5.476,5.476,5.476,5.476,14377,0
2016-01-05,4.958,4.958,4.958,4.958,8105,0
2016-01-06,5.18,5.18,5.18,5.18,8787,0
2016-01-07,4.81,4.81,4.81,4.81,3628,0
2016-01-08,4.699,4.699,4.699,4.699,949,0
2016-01-11,4.699,4.699,4.699,4.699,5775,0
2016-01-12,4.9432,4.9432,4.9432,4.9432,1703,0
2016-01-13,4.699,4.699,4.699,4.699,2408,0
2016-01-14,4.8923,4.8923,4.8923,4.8923,26233,0
2016-01-15,4.736,4.736,4.736,4.736,5176,0
2016-01-19,4.884,4.884,4.884,4.884,1015,0
2016-01-20,4.699,4.699,4.699,4.699,5360,0
2016-01-21,4.736,4.736,4.736,4.736,2508,0
2016-01-22,4.514,4.514,4.514,4.514,18702,0
2016-01-25,4.477,4.477,4.477,4.477,857,0
2016-01-26,4.662,4.662,4.662,4.662,896,0
2016-01-27,4.588,4.588,4.588,4.588,270,0
2016-01-28,4.218,4.218,4.218,4.218,1301,0
2016-01-29,4.1431,4.1431,4.1431,4.1431,13066,0
2016-02-01,4.292,4.292,4.292,4.292,9248,0
2016-02-02,4.07,4.07,4.07,4.07,2032,0
2016-02-03,4.1884,4.1884,4.1884,4.1884,1465,0
2016-02-04,4.1431,4.1431,4.1431,4.1431,3315,0
2016-02-05,3.996,3.996,3.996,3.996,1226,0
2016-02-08,4.0598,4.0598,4.0598,4.0598,2523,0
2016-02-09,4.07,4.07,4.07,4.07,10282,0
2016-02-10,3.8841,3.8841,3.8841,3.8841,15196,0
2016-02-11,3.9132,3.9132,3.9132,3.9132,2333,0
2016-02-12,3.922,3.922,3.922,3.922,6486,0
2016-02-16,3.626,3.626,3.626,3.626,11639,0
2016-02-17,3.774,3.774,3.774,3.774,1840,0
2016-02-18,3.7444,3.7444,3.7444,3.7444,27,0
2016-02-19,3.663,3.663,3.663,3.663,68,0
2016-02-22,3.663,3.663,3.663,3.663,680,0
2016-02-23,3.515,3.515,3.515,3.515,1234,0
2016-02-24,3.404,3.404,3.404,3.404,1098,0
2016-02-25,3.5141,3.5141,3.5141,3.5141,2018,0
2016-02-26,3.515,3.515,3.515,3.515,3767,0
2016-02-29,3.6038,3.6038,3.6038,3.6038,1562,0
2016-03-01,3.478,3.478,3.478,3.478,10709,0
2016-03-02,3.626,3.626,3.626,3.626,11538,0
2016-03-03,3.626,3.626,3.626,3.626,12474,0
2016-03-04,3.7,3.7,3.7,3.7,6670,0
2016-03-07,3.7,3.7,3.7,3.7,19163,0
2016-03-08,3.7,3.7,3.7,3.7,23535,0
2016-03-09,3.848,3.848,3.848,3.848,22038,0
2016-03-10,3.774,3.774,3.774,3.774,10207,0
2016-03-11,3.848,3.848,3.848,3.848,12691,0
2016-03-14,3.922,3.922,3.922,3.922,4727,0
2016-03-15,4.44,4.44,4.44,4.44,21587,0
2016-03-16,5.439,5.439,5.439,5.439,17483,0
2016-03-17,5.18,5.18,5.18,5.18,2794,0
2016-03-18,5.846,5.846,5.846,5.846,17242,0
2016-03-21,5.661,5.661,5.661,5.661,11234,0
2016-03-22,5.994,5.994,5.994,5.994,8181,0
2016-03-23,5.92,5.92,5.92,5.92,7509,0
2016-03-24,5.9126,5.9126,5.9126,5.9126,6072,0
2016-03-28,5.254,5.254,5.254,5.254,12702,0
2016-03-29,5.18,5.18,5.18,5.18,4227,0
2016-03-30,5.18,5.18,5.18,5.18,4719,0
2016-03-31,5.328,5.328,5.328,5.328,3351,0
2016-04-01,5.254,5.254,5.254,5.254,802,0
2016-04-04,5.18,5.18,5.18,5.18,2503,0
2016-04-05,4.958,4.958,4.958,4.958,15309,0
2016-04-06,5.032,5.032,5.032,5.032,1460,0
2016-04-07,4.958,4.958,4.958,4.958,203,0
2016-04-08,5.18,5.18,5.18,5.18,2670,0
2016-04-11,5.032,5.032,5.032,5.032,1338,0
2016-04-12,4.8091,4.8091,4.8091,4.8091,15281,0
2016-04-13,5.18,5.18,5.18,5.18,10630,0
2016-04-14,5.846,5.846,5.846,5.846,69660,0
2016-04-15,6.142,6.142,6.142,6.142,215687,0
2016-04-18,5.92,5.92,5.92,5.92,54295,0
2016-04-19,5.513,5.513,5.513,5.513,37605,0
2016-04-20,5.328,5.328,5.328,5.328,31024,0
2016-04-21,5.328,5.328,5.328,5.328,21302,0
2016-04-22,5.1356,5.1356,5.1356,5.1356,26588,0
2016-04-25,5.254,5.254,5.254,5.254,9958,0
2016-04-26,5.3206,5.3206,5.3206,5.3206,14056,0
2016-04-27,5.18,5.18,5.18,5.18,3204,0
2016-04-28,5.3636,5.3636,5.3636,5.3636,5269,0
2016-04-29,5.328,5.328,5.328,5.328,8048,0
2016-05-02,4.884,4.884,4.884,4.884,13558,0
2016-05-03,4.884,4.884,4.884,4.884,7215,0
2016-05-04,4.662,4.662,4.662,4.662,4207,0
2016-05-05,4.81,4.81,4.81,4.81,7280,0
2016-05-06,4.81,4.81,4.81,4.81,3402,0
2016-05-09,4.366,4.366,4.366,4.366,20200,0
2016-05-10,4.514,4.514,4.514,4.514,4419,0
2016-05-11,4.662,4.662,4.662,4.662,2640,0
2016-05-12,4.551,4.551,4.551,4.551,9233,0
2016-05-13,4.7351,4.7351,4.7351,4.7351,3115,0
2016-05-16,4.514,4.514,4.514,4.514,1711,0
2016-05-17,4.551,4.551,4.551,4.551,5238,0
2016-05-18,4.033,4.033,4.033,4.033,13231,0
2016-05-19,4.514,4.514,4.514,4.514,11261,0
2016-05-20,4.921,4.921,4.921,4.921,1508,0
2016-05-23,4.736,4.736,4.736,4.736,2541,0
2016-05-24,4.6731,4.6731,4.6731,4.6731,4344,0
2016-05-25,4.44,4.44,4.44,4.44,2292,0
2016-05-26,4.144,4.144,4.144,4.144,22252,0
2016-05-27,4.0885,4.0885,4.0885,4.0885,2906,0
2016-05-31,3.922,3.922,3.922,3.922,10055,0
2016-06-01,3.9331,3.9331,3.9331,3.9331,392,0
2016-06-02,4.07,4.07,4.07,4.07,2305,0
2016-06-03,4.07,4.07,4.07,4.07,6526,0
2016-06-06,4.107,4.107,4.107,4.107,13409,0
2016-06-07,4.366,4.366,4.366,4.366,4476,0
2016-06-08,4.6768,4.6768,4.6768,4.6768,14904,0
2016-06-09,4.9284,4.9284,4.9284,4.9284,4691,0
2016-06-10,5.106,5.106,5.106,5.106,5191,0
2016-06-13,5.032,5.032,5.032,5.032,6029,0
2016-06-14,4.662,4.662,4.662,4.662,4921,0
2016-06-15,4.366,4.366,4.366,4.366,5419,0
2016-06-16,4.292,4.292,4.292,4.292,1754,0
2016-06-17,4.218,4.218,4.218,4.218,3413,0
2016-06-20,4.551,4.551,4.551,4.551,7966,0
2016-06-21,4.6162,4.6162,4.6162,4.6162,3031,0
2016-06-22,4.144,4.144,4.144,4.144,12576,0
2016-06-23,4.292,4.292,4.292,4.292,4802,0
2016-06-24,4.0885,4.0885,4.0885,4.0885,1041,0
2016-06-27,4.07,4.07,4.07,4.07,874,0
2016-06-28,4.1727,4.1727,4.1727,4.1727,8158,0
2016-06-29,4.07,4.07,4.07,4.07,2991,0
2016-06-30,4.07,4.07,4.07,4.07,5605,0
2016-07-01,4.366,4.366,4.366,4.366,4105,0
2016-07-05,4.366,4.366,4.366,4.366,7661,0
2016-07-06,4.144,4.144,4.144,4.144,2469,0
2016-07-07,4.218,4.218,4.218,4.218,4065,0
2016-07-08,4.329,4.329,4.329,4.329,2821,0
2016-07-11,4.2171,4.2171,4.2171,4.2171,1745,0
2016-07-12,4.07,4.07,4.07,4.07,2828,0
2016-07-13,3.922,3.922,3.922,3.922,5554,0
2016-07-14,3.885,3.885,3.885,3.885,6013,0
2016-07-15,3.885,3.885,3.885,3.885,138,0
2016-07-18,3.885,3.885,3.885,3.885,2203,0
2016-07-19,4.44,4.44,4.44,4.44,4795,0
2016-07-20,4.44,4.44,4.44,4.44,4650,0
2016-07-21,4.662,4.662,4.662,4.662,751,0
2016-07-22,4.995,4.995,4.995,4.995,7000,0
2016-07-25,4.736,4.736,4.736,4.736,13094,0
2016-07-26,4.736,4.736,4.736,4.736,1845,0
2016-07-27,4.662,4.662,4.662,4.662,1458,0
2016-07-28,4.81,4.81,4.81,4.81,68,0
2016-07-29,4.44,4.44,4.44,4.44,8040,0
2016-08-01,4.403,4.403,4.403,4.403,725,0
2016-08-02,4.1884,4.1884,4.1884,4.1884,11619,0
2016-08-03,4.2846,4.2846,4.2846,4.2846,13247,0
2016-08-04,4.588,4.588,4.588,4.588,32809,0
2016-08-05,4.514,4.514,4.514,4.514,4581,0
2016-08-08,4.44,4.44,4.44,4.44,1912,0
2016-08-09,4.44,4.44,4.44,4.44,2506,0
2016-08-10,4.736,4.736,4.736,4.736,9722,0
2016-08-11,5.254,5.254,5.254,5.254,62021,0
2016-08-12,4.884,4.884,4.884,4.884,22315,0
2016-08-15,4.81,4.81,4.81,4.81,5597,0
2016-08-16,4.958,4.958,4.958,4.958,11922,0
2016-08-17,4.618,4.618,4.618,4.618,30782,0
2016-08-18,4.7989,5.15,4.7,5.15,78297,0
2016-08-19,5.18,5.18,4.75,4.82,17062,0
2016-08-22,4.975,5.14,4.92,5.11,72021,0
2016-08-23,5.15,5.38,5.13,5.35,142276,0
2016-08-24,5.44,5.44,4.9,5.0999,142007,0
2016-08-25,5.08,5.195,4.855,5.0875,56782,0
2016-08-26,5.145,5.15,4.92,5.07,36079,0
2016-08-29,4.92,5.2239,4.885,5,35618,0
2016-08-30,5.2399,5.2399,4.95,5.01,34637,0
2016-08-31,5.08,5.08,4.81,4.95,33841,0
2016-09-01,4.9,5,4.8628,4.98,16812,0
2016-09-02,5.15,5.15,4.61,5.09,83829,0
2016-09-06,5.0839,5.37,5.0478,5.3,276369,0
2016-09-07,5.3,5.85,5.294,5.55,613782,0
2016-09-08,5.82,6.02,5.75,5.8801,375270,0
2016-09-09,6.05,6.05,5.75,5.98,248650,0
2016-09-12,5.95,6,5.2,5.7899,198289,0
2016-09-13,5.81,5.81,5.215,5.3462,141735,0
2016-09-14,5.29,5.74,5.2401,5.67,731828,0
2016-09-15,5.8,5.8,5.19,5.48,224520,0
2016-09-16,5.42,5.52,5.2,5.52,97748,0
2016-09-19,5.61,5.61,4.54,4.8601,823749,0
2016-09-20,4.85,4.96,4.65,4.84,185408,0
2016-09-21,4.95,4.95,4.71,4.7466,64554,0
2016-09-22,4.75,4.85,4.7,4.76,65992,0
2016-09-23,4.8,4.8,4.63,4.72,40905,0
2016-09-26,4.7,4.775,4,4.16,226626,0
2016-09-27,4.15,4.49,3.86,4.23,234137,0
2016-09-28,4.07,4.2491,4.07,4.08,65068,0
2016-09-29,4.07,4.19,4.07,4.19,44964,0
2016-09-30,4.1,4.27,4.1,4.19,70302,0
2016-10-03,4.3,4.33,4.17,4.22,32276,0
2016-10-04,4.25,4.25,3.954,4.0901,207199,0
2016-10-05,4.05,4.28,4.05,4.28,42340,0
2016-10-06,4.2404,4.28,4.16,4.24,30488,0
2016-10-07,4.25,4.25,4.05,4.17,44779,0
2016-10-10,4.06,4.3,4.06,4.3,33017,0
2016-10-11,4.23,4.25,4.08,4.08,12730,0
2016-10-12,4.05,4.14,4.03,4.07,26859,0
2016-10-13,4.0485,4.08,3.94,3.95,68472,0
2016-10-14,4.0304,4.0304,3.75,3.88,41692,0
2016-10-17,3.9,4.1,3.8,4.02,76015,0
2016-10-18,4,4.1,3.88,3.97,51008,0
2016-10-19,3.9701,4.09,3.9,4,27658,0
2016-10-20,4.104,4.104,3.73,3.9,120804,0
2016-10-21,3.81,3.99,3.81,3.85,12704,0
2016-10-24,3.94,3.95,3.82,3.85,23629,0
2016-10-25,3.85,3.9,3.72,3.72,52492,0
2016-10-26,3.7312,3.8383,3.56,3.71,27670,0
2016-10-27,3.56,3.82,3.405,3.65,45020,0
2016-10-28,3.5542,3.8001,3.4,3.66,67284,0
2016-10-31,3.68,4.2,3.61,3.7,98521,0
2016-11-01,3.8,3.8,3.37,3.78,49967,0
2016-11-02,3.64,4.03,3.53,3.55,65283,0
2016-11-03,3.8,3.8,3.46,3.75,91850,0
2016-11-04,3.86,3.9,3.65,3.65,72070,0
2016-11-07,3.85,3.94,3.75,3.79,29804,0
2016-11-08,3.85,3.94,3.42,3.8221,19946,0
2016-11-09,3.73,4,3.73,4,53589,0
2016-11-10,4.13,4.13,3.8,3.99,39056,0
2016-11-11,4.02,4.25,4.02,4.24,117687,0
2016-11-14,4.5,4.5,4.06,4.09,156521,0
2016-11-15,4.2,4.25,3.828,3.92,118431,0
2016-11-16,3.95,4.18,3.8301,4,166185,0
2016-11-17,4.01,4.0497,3.77,3.79,93023,0
2016-11-18,3.95,3.95,3.6,3.7,77565,0
2016-11-21,3.76,3.89,3.6,3.74,60483,0
2016-11-22,3.87,3.87,3.62,3.79,36027,0
2016-11-23,3.8,3.8001,3.52,3.72,58932,0
2016-11-25,3.8,3.8,3.6,3.73,8967,0
2016-11-28,3.79,3.96,3.63,3.86,108032,0
2016-11-29,3.85,4,3.76,3.89,116380,0
2016-11-30,3.94,3.975,3.55,3.73,114473,0
2016-12-01,3.68,3.89,3.5,3.57,102919,0
2016-12-02,3.69,4,3.62,3.8,50211,0
2016-12-05,3.9,4.1538,3.85,4.12,218347,0
2016-12-06,4.25,4.25,3.96,4.03,53963,0
2016-12-07,3.97,4.06,3.9497,4.06,24976,0
2016-12-08,4.0161,4.08,3.7,3.93,76476,0
2016-12-09,4.059,4.08,3.81,3.97,25237,0
2016-12-12,3.97,3.97,3.73,3.83,49652,0
2016-12-13,3.81,3.9156,3.74,3.74,56046,0
2016-12-14,3.85,4.1032,3.71,3.76,31033,0
2016-12-15,3.97,3.97,3.7,3.76,28309,0
2016-12-16,3.8,3.91,3.1,3.35,68553,0
2016-12-19,3.34,3.5938,3.33,3.33,26533,0
2016-12-20,3.4,3.6101,3.4,3.49,21254,0
2016-12-21,3.44,3.49,3.39,3.49,12184,0
2016-12-22,3.44,3.445,3.31,3.4,22984,0
2016-12-23,3.44,3.53,3.42,3.46,8053,0
2016-12-27,3.53,3.65,3.2343,3.39,31673,0
2016-12-28,3.33,3.479,3.25,3.43,82269,0
2016-12-29,3.39,3.39,3.21,3.22,29415,0
2016-12-30,3.31,3.4,3.2,3.38,92909,0
2017-01-03,3.37,3.3757,2.92,3.13,75005,0
2017-01-04,3.22,3.45,3.1048,3.44,58183,0
2017-01-05,3.29,3.4834,3.29,3.47,11398,0
2017-01-06,3.5184,3.5184,3.37,3.45,8901,0
2017-01-09,3.55,3.55,3.4122,3.5,19318,0
2017-01-10,3.5,3.54,3.4,3.52,29586,0
2017-01-11,3.47,3.5549,3.38,3.4,14344,0
2017-01-12,3.46,3.54,3.31,3.3598,4596,0
2017-01-13,3.4,3.586,3.26,3.35,47826,0
2017-01-17,3.35,3.409,3.25,3.25,11521,0
2017-01-18,3.42,3.42,3.15,3.16,11669,0
2017-01-19,3.2,3.25,3.08,3.1,13517,0
2017-01-20,3.14,3.1588,3,3,42779,0
2017-01-23,2.95,3.229,2.81,2.92,44402,0
2017-01-24,2.9,2.95,2.62,2.9,90687,0
2017-01-25,3,3,2.8028,2.91,47026,0
2017-01-26,2.83,2.93,2.72,2.72,43314,0
2017-01-27,2.67,3.34,2.67,3.04,82184,0
2017-01-30,3.08,3.31,2.82,3.0711,43607,0
2017-01-31,3.17,3.27,3.09,3.15,55499,0
2017-02-01,3.15,3.16,3,3.01,42270,0
2017-02-02,3.03,3.2,3.03,3.07,39298,0
2017-02-03,3.17,3.17,3,3.1,6489,0
2017-02-06,3.1,3.1,2.9749,2.99,10344,0
2017-02-07,3,3,2.8,2.98,33837,0
2017-02-08,2.811,2.99,2.81,2.86,29864,0
2017-02-09,2.82,2.83,2.62,2.79,27100,0
2017-02-10,2.8,2.93,2.73,2.82,44335,0
2017-02-13,2.82,2.99,2.5138,2.67,133588,0
2017-02-14,2.69,2.7745,2.5957,2.64,57771,0
2017-02-15,2.7,2.7,2.56,2.67,30638,0
2017-02-16,2.65,2.6611,2.55,2.57,20144,0
2017-02-17,3,3.19,2.69,3.01,292071,0
2017-02-21,2.99,2.99,2.7701,2.86,45483,0
2017-02-22,2.76,2.81,2.7201,2.81,46775,0
2017-02-23,3.04,3.57,2.86,3.07,1173211,0
2017-02-24,3.14,3.25,2.87,3.02,89136,0
2017-02-27,3.08,3.09,2.95,3.09,47522,0
2017-02-28,3.07,3.09,2.86,3.03,40755,0
2017-03-01,3.03,3.03,2.9,2.93,17253,0
2017-03-02,2.97,3.0001,2.84,2.92,42539,0
2017-03-03,2.9,3,2.79,2.99,33332,0
2017-03-06,2.96,2.96,2.8,2.87,14934,0
2017-03-07,2.9,2.9,2.75,2.83,20159,0
2017-03-08,2.9,2.9,2.8,2.82,18914,0
2017-03-09,2.72,2.81,2.71,2.71,33209,0
2017-03-10,2.71,2.8852,2.68,2.87,77140,0
2017-03-13,2.91,3,2.89,2.98,22290,0
2017-03-14,3,3,2.8407,2.86,23458,0
2017-03-15,2.801,2.8681,2.75,2.75,22516,0
2017-03-16,2.75,2.78,2.35,2.59,123099,0
2017-03-17,2.57,2.7064,2.5,2.6,48013,0
2017-03-20,2.6,2.6,2.45,2.53,22812,0
2017-03-21,2.5148,2.5299,2.45,2.52,11968,0
2017-03-22,2.45,2.4837,2.45,2.45,9120,0
2017-03-23,2.45,2.5135,2.4153,2.51,17103,0
2017-03-24,2.49,2.49,2.25,2.27,60755,0
2017-03-27,2.37,2.37,2.2199,2.36,9703,0
2017-03-28,2.38,2.41,2.36,2.4,21022,0
2017-03-29,2.32,2.32,2.13,2.2,69116,0
2017-03-30,2.2,2.24,2.1075,2.16,64897,0
2017-03-31,2.18,2.28,2.1,2.28,19670,0
2017-04-03,2.23,2.28,2.14,2.25,25900,0
2017-04-04,2.23,2.28,2.124,2.21,35817,0
2017-04-05,2.2499,2.2499,2.1,2.14,38477,0
2017-04-06,2.15,2.19,2.05,2.0601,17927,0
2017-04-07,2.03,2.1359,1.95,2,50658,0
2017-04-10,1.95,2,1.9401,1.97,21858,0
2017-04-11,1.99,2,1.8,1.86,44549,0
2017-04-12,1.9,2.6,1.87,2.03,211531,0
2017-04-13,2.05,2.25,1.99,1.99,10764,0
2017-04-17,1.97,2,1.86,1.88,22392,0
2017-04-18,1.8528,2,1.8,1.95,18481,0
2017-04-19,1.92,1.936,1.85,1.89,11009,0
2017-04-20,1.9,1.9,1.86,1.9,10701,0
2017-04-21,1.9,1.932,1.86,1.89,10383,0
2017-04-24,1.99,2.1002,1.91,2.01,9531,0
2017-04-25,1.9695,2.2,1.9695,2.08,46236,0
2017-04-26,2.09,2.1149,2.05,2.111,16277,0
2017-04-27,2.08,2.3,2.08,2.21,51534,0
2017-04-28,2.27,2.29,2.15,2.27,27105,0
2017-05-01,2.25,2.25,1.98,1.99,35102,0
2017-05-02,1.99,2.09,1.92,2.09,13047,0
2017-05-03,1.91,2,1.91,1.98,14216,0
2017-05-04,1.98,2,1.86,1.8936,20440,0
2017-05-05,1.86,2.03,1.86,1.89,19962,0
2017-05-08,1.95,1.95,1.8601,1.93,7793,0
2017-05-09,1.99,1.9999,1.93,1.9999,8764,0
2017-05-10,1.94,1.99,1.84,1.95,36251,0
2017-05-11,1.97,1.97,1.88,1.88,16146,0
2017-05-12,1.9,1.96,1.9,1.9499,17875,0
2017-05-15,1.92,2.03,1.92,2.03,16185,0
2017-05-16,1.9,1.97,1.83,1.86,178485,0
2017-05-17,1.8872,1.98,1.8,1.93,87181,0
2017-05-18,1.8028,1.8363,1.65,1.7236,114861,0
2017-05-19,1.73,1.8,1.64,1.8,27079,0
2017-05-22,1.7,1.75,1.66,1.71,46922,0
2017-05-23,1.68,1.88,1.6428,1.67,81066,0
2017-05-24,1.65,1.79,1.5891,1.7177,41637,0
2017-05-25,1.8,1.8011,1.651,1.79,125077,0
2017-05-26,1.8,1.8,1.6,1.66,61482,0
2017-05-30,1.9,1.9,1.72,1.74,237204,0
2017-05-31,1.76,1.79,1.6104,1.69,430757,0
2017-06-01,1.68,1.77,1.624,1.71,431979,0
2017-06-02,1.72,1.81,1.72,1.75,315635,0
2017-06-05,1.8,1.8201,1.5,1.66,384432,0
2017-06-06,1.64,1.64,1.51,1.63,133358,0
2017-06-07,1.6,1.65,1.53,1.62,63562,0
2017-06-08,1.6,1.7,1.55,1.64,52439,0
2017-06-09,1.63,1.638,1.35,1.55,76828,0
2017-06-12,1.6,1.6,1.55,1.57,24334,0
2017-06-13,1.56,1.56,1.41,1.43,126992,0
2017-06-14,1.75,1.75,1.46,1.56,514441,0
2017-06-15,1.49,1.545,1.43,1.45,71923,0
2017-06-16,1.46,1.48,1.4,1.4,44129,0
2017-06-19,1.45,1.53,1.37,1.48,92012,0
2017-06-20,1.49,1.49,1.4,1.45,23721,0
2017-06-21,1.44,1.49,1.41,1.4201,19689,0
2017-06-22,1.43,1.52,1.43,1.47,96515,0
2017-06-23,1.49,1.55,1.46,1.5375,106008,0
2017-06-26,1.5,1.53,1.46,1.46,36043,0
2017-06-27,1.52,1.5201,1.43,1.44,111434,0
2017-06-28,1.4306,1.55,1.43,1.44,55954,0
2017-06-29,1.45,1.45,1.35,1.42,73364,0
2017-06-30,1.41,1.5,1.35,1.39,44913,0
2017-07-03,1.4579,1.4579,1.36,1.36,13298,0
2017-07-05,1.36,1.37,1.25,1.27,98068,0
2017-07-06,1.29,1.35,1.29,1.3,36584,0
2017-07-07,1.3,1.33,1.11,1.11,110328,0
2017-07-10,1.18,1.1816,1.03,1.03,103939,0
2017-07-11,1.03,1.15,0.99,0.99,54422,0
2017-07-12,1,1.05,0.936,1,113172,0
2017-07-13,0.99,1,0.95,0.99,38157,0
2017-07-14,1.0027,1.01,0.96,0.99,18193,0
2017-07-17,1.05,1.0805,0.96,0.96,35537,0
2017-07-18,0.9501,0.98,0.87,0.89,114567,0
2017-07-19,0.87,0.95,0.83,0.9,523244,0
2017-07-20,0.87,1.15,0.8355,0.93,1695036,0
2017-07-21,0.935,1.07,0.83,0.96,951532,0
2017-07-24,0.97,1.17,0.9141,1.1485,1788345,0
2017-07-25,1.15,1.19,0.98,0.98,1106567,0
2017-07-26,1.05,1.05,0.91,0.98,333163,0
2017-07-27,0.95,1.02,0.91,0.91,313395,0
2017-07-28,0.91,0.99,0.8329,0.85,190403,0
2017-07-31,0.85,0.87,0.7401,0.8,327484,0
2017-08-01,0.78,0.8,0.6323,0.7,597900,0
2017-08-02,0.72,0.79,0.6618,0.7011,261312,0
2017-08-03,0.7,0.8317,0.66,0.77,540013,0
2017-08-04,0.7566,0.8042,0.68,0.7103,197635,0
2017-08-07,0.7,0.75,0.6701,0.679,120622,0
2017-08-08,0.68,0.74,0.66,0.7,106803,0
2017-08-09,0.68,0.7,0.58,0.64,254324,0
2017-08-10,0.6,0.62,0.55,0.5512,260799,0
2017-08-11,0.552,0.5997,0.5102,0.57,128004,0
2017-08-14,0.57,0.63,0.5111,0.55,167188,0
2017-08-15,0.56,0.56,0.5,0.5105,220402,0
2017-08-16,0.5,0.52,0.427,0.47,438067,0
2017-08-17,0.47,0.501,0.441,0.4801,186222,0
2017-08-18,0.462,0.51,0.45,0.5,107013,0
2017-08-21,0.525,0.55,0.4715,0.51,255400,0
2017-08-22,0.5,0.53,0.487,0.51,121582,0
2017-08-23,0.53,0.57,0.443,0.465,231618,0
2017-08-24,0.49,0.51,0.465,0.48,164020,0
2017-08-25,0.472,0.505,0.45,0.47,55281,0
2017-08-28,0.4935,0.52,0.48,0.48,76860,0
2017-08-29,0.45,0.5,0.448,0.448,83384,0
2017-08-30,0.45,0.49,0.45,0.4651,91479,0
2017-08-31,0.46,0.47,0.44,0.45,272856,0
2017-09-01,0.4695,0.475,0.44,0.44,86030,0
2017-09-05,0.462,0.471,0.45,0.45,58668,0
2017-09-06,0.56,0.56,0.45,0.45,398556,0
2017-09-07,0.4501,0.5,0.45,0.48,178075,0
2017-09-08,0.51,0.51,0.455,0.48,173229,0
2017-09-11,0.49,0.7099,0.4825,0.66,1276240,0
2017-09-12,0.5968,0.61,0.5207,0.58,1163077,0
2017-09-13,0.58,0.77,0.5501,0.72,1074803,0
2017-09-14,0.79,0.79,0.65,0.7147,768620,0
2017-09-15,0.71,0.74,0.6714,0.7,291672,0
2017-09-18,0.719,0.719,0.6222,0.6701,310780,0
2017-09-19,0.69,0.7099,0.6,0.7099,714721,0
2017-09-20,0.72,0.9,0.65,0.85,2205867,0
2017-09-21,0.85,0.87,0.73,0.74,3706861,0
2017-09-22,0.7699,0.7699,0.5636,0.6699,1920638,0
2017-09-25,0.68,0.7699,0.65,0.7178,3494067,0
2017-09-26,0.7035,0.75,0.67,0.7099,631239,0
2017-09-27,0.7098,0.7098,0.65,0.6749,276577,0
2017-09-28,0.68,0.69,0.6419,0.685,430693,0
2017-09-29,0.7167,0.7167,0.6423,0.6502,334961,0
2017-10-02,0.6297,0.7098,0.6,0.67,240516,0
2017-10-03,0.6701,0.6903,0.619,0.65,373844,0
2017-10-04,0.6529,0.69,0.6226,0.65,173006,0
2017-10-05,0.68,0.68,0.641,0.67,112356,0
2017-10-06,0.68,0.68,0.6305,0.6305,114030,0
2017-10-09,0.6339,0.67,0.6,0.61,255542,0
2017-10-10,0.6,0.7098,0.6,0.6301,676125,0
2017-10-11,0.6616,0.78,0.652,0.78,2063057,0
2017-10-12,0.75,0.789,0.69,0.76,1094659,0
2017-10-13,0.78,0.78,0.72,0.7469,447584,0
2017-10-16,0.733,0.75,0.6751,0.7101,365139,0
2017-10-17,0.7047,0.7303,0.684,0.7302,180708,0
2017-10-18,0.76,0.76,0.7002,0.715,122609,0
2017-10-19,0.7026,0.74,0.69,0.7398,87006,0
2017-10-20,0.74,0.76,0.6937,0.7101,287311,0
2017-10-23,0.73,0.73,0.6901,0.71,300363,0
2017-10-24,0.7141,0.8295,0.695,0.7301,841970,0
2017-10-25,0.74,0.77,0.7,0.7,163476,0
2017-10-26,0.7,0.7599,0.675,0.71,312295,0
2017-10-27,0.7001,0.729,0.6401,0.67,273727,0
2017-10-30,0.66,0.6713,0.62,0.64,435535,0
2017-10-31,0.6704,0.69,0.572,0.62,650090,0
2017-11-01,0.6339,0.65,0.61,0.6301,111936,0
2017-11-02,0.6187,0.65,0.5902,0.6105,200533,0
2017-11-03,0.62,0.65,0.5902,0.6197,160610,0
2017-11-06,0.65,0.69,0.61,0.67,379726,0
2017-11-07,0.6808,0.6808,0.6509,0.6509,125384,0
2017-11-08,0.632,0.659,0.6211,0.6433,56525,0
2017-11-09,0.67,0.6707,0.6001,0.6499,94401,0
2017-11-10,0.6499,0.6699,0.63,0.6508,107205,0
