Date,Open,High,Low,Close,Volume,OpenInt
2012-08-16,30.5,32.5,30,30.8,25407,0
2012-08-17,30.5,30.55,30,30.01,1753,0
2012-08-20,30.1,30.3,30,30,4620,0
2012-08-21,30.1,31,30,30,2216,0
2012-08-22,30.9,30.9,30,30.2,4591,0
2012-08-23,30.1,30.4,30,30,4778,0
2012-08-24,30.1,31.9,30,30.3,6706,0
2012-08-27,30.4,30.4,30,30.1,3365,0
2012-08-28,30.1,30.3,29.42,30,22111,0
2012-08-29,29.999,30,29.1,29.899,620,0
2012-08-30,30,30,29.3,29.5,2106,0
2012-08-31,32,35,29,35,2390,0
2012-09-04,35.9,35.9,30,30,1188,0
2012-09-05,29.6,31.9,29.6,31,476,0
2012-09-06,31,31.999,30.1,30.9,1291,0
2012-09-07,30.1,30.6,29.9,30,1966,0
2012-09-10,30,30,29,29.9,1480,0
2012-09-11,30,30,29,29.9,2451,0
2012-09-12,29.5,30,28.7,29.9,2819,0
2012-09-13,30,30,27.5,28.5,1352,0
2012-09-14,28.4,28.5,25,28.4,2137,0
2012-09-17,28.4,28.4,25,27.5,4700,0
2012-09-18,27.5,27.5,26,27.5,2316,0
2012-09-19,26.4,30.1,26.4,30.1,4932,0
2012-09-20,30.1,30.1,29,30,3767,0
2012-09-21,30,30,25.3,25.3,5261,0
2012-09-24,26.8,29.4,26.8,27.5,3058,0
2012-09-25,27.4,27.4,25.4,27.1,1789,0
2012-09-26,27.1,27.2,25.601,27.1,1053,0
2012-09-27,27.485,27.485,26.9,26.9,350,0
2012-09-28,26.2,27.5,26.2,27.1,760,0
2012-10-01,28.4,28.7,26.9,26.9,4018,0
2012-10-02,27.6,28.5,26.5,27,1349,0
2012-10-03,26.3,27.1,26.1,26.4,975,0
2012-10-04,26.4,28.5,26.4,27,1206,0
2012-10-05,27,27.3,26.401,26.6,5458,0
2012-10-08,26.5,27.2,26,26,1514,0
2012-10-09,26,26.4,26,26.4,641,0
2012-10-10,26.4,26.4,25,25.2,772,0
2012-10-11,25.2,25.8,25.1,25.5,1042,0
2012-10-12,25,28.399,25,26.5,5266,0
2012-10-15,28.5,28.5,25.2,25.2,2099,0
2012-10-16,25.2,27.434,25.2,26.1,740,0
2012-10-17,26.1,28.9,26.1,26.5,2796,0
2012-10-18,26.5,28.4,26.1,26.1,2631,0
2012-10-19,27,27.7,26.101,26.4,220,0
2012-10-22,27.5,27.5,24.7,24.8,7811,0
2012-10-23,27.2,27.2,23.6,23.6,841,0
2012-10-24,25.2,25.4,24.6,24.6,717,0
2012-10-25,23.6,24.5,23.6,24,1734,0
2012-10-26,24,24.297,23.6,23.6,1410,0
2012-10-31,24.8,26.9,23.7,25.5,1929,0
2012-11-01,23.9,25.499,23.7,23.8,1038,0
2012-11-02,23.8,25.7,23.8,23.9,895,0
2012-11-05,24.5,24.9,23.5,23.5,1562,0
2012-11-06,23.2,24.1,23.2,24.1,1087,0
2012-11-07,24,24.5,22.5,22.5,927,0
2012-11-08,22.5,23.199,20,20,34157,0
2012-11-09,21.4,21.5,18.6,20.1,2928,0
2012-11-12,21.6,22.5,20.1,20.2,1095,0
2012-11-13,20.2,20.2,18,18.5,1052,0
2012-11-14,18.5,21.4,18.5,18.6,1218,0
2012-11-15,18.5,18.6,17.2,18.2,352,0
2012-11-16,18.3,19.7,18.3,18.8,530,0
2012-11-19,19.6,19.7,17.9,18.6,992,0
2012-11-20,19.7,19.8,19.2,19.8,424,0
2012-11-21,19.6,19.8,19.4,19.4,140,0
2012-11-23,19.5,19.5,19.5,19.5,26,0
2012-11-26,20,20.9,19.6,20.1,350,0
2012-11-27,20.5,21.5,20,20,300,0
2012-11-28,20.001,20.9,18.9,18.9,1500,0
2012-11-29,20.8,20.8,19,19,452,0
2012-11-30,18.1,20,17.6,19,465,0
2012-12-03,19,19.6,18.5,19.5,452,0
2012-12-04,19.6,19.6,18.001,18.4,1934,0
2012-12-05,18.4,18.6,18.1,18.2,699,0
2012-12-06,18.1,18.5,18.1,18.1,272,0
2012-12-07,18.3,18.3,14.6,15.2,8281,0
2012-12-10,16.5,16.5,15,15,3189,0
2012-12-11,15,15.9,15,15.1,4107,0
2012-12-12,15,16,15,15,1782,0
2012-12-13,15,16,14.9,14.9,245,0
2012-12-14,14.9,15,14.2,14.2,1880,0
2012-12-17,14.7,15.058,13.1,13.835,2704,0
2012-12-18,13.8,14,10.8,12.6,8470,0
2012-12-19,12.6,14,11.7,13.4,4076,0
2012-12-20,13.8,14,12.4,13.5,3970,0
2012-12-21,13.7,13.73,12.62,13.2,1176,0
2012-12-24,13.9,14.3,13,14.3,1100,0
2012-12-26,14.3,15.3,13.8,14.1,4011,0
2012-12-27,14.5,16.5,13.4,13.5,4385,0
2012-12-28,13.5,15.5,13,13.6,2986,0
2012-12-31,13.1,15.5,13.1,15.5,4283,0
2013-01-02,15,18.1,13.7,15,2956,0
2013-01-03,15.1,15.999,14.78,14.78,373,0
2013-01-04,16.69,16.69,15,15.3,166,0
2013-01-07,15.401,17,14.9,16.095,825,0
2013-01-08,16.1,17.999,15.6,15.6,959,0
2013-01-09,15.301,16.5,15.301,16,814,0
2013-01-10,15.9,16.99,15.9,16.99,477,0
2013-01-11,17.5,19,17.1,17.399,2955,0
2013-01-14,17.501,18.499,17.501,17.7,1647,0
2013-01-15,17.5,18,17.35,17.35,1239,0
2013-01-16,16.5,17.9,16.5,17.4,367,0
2013-01-17,17.5,17.5,15,15.6,2758,0
2013-01-18,16.4,16.4,15.4,16.1,1101,0
2013-01-22,16.5,17.7,16.5,17.2,1431,0
2013-01-23,17.8,17.8,16.1,16.6,1300,0
2013-01-24,16.4,17.3,16,16.4,964,0
2013-01-25,17.3,17.3,15.6,16.3,530,0
2013-01-28,17.2,17.2,15.1,15.95,843,0
2013-01-29,16.9,16.9,15.5,15.6,487,0
2013-01-30,16.1,17,16,16.9,1048,0
2013-01-31,16.6,16.6,15.913,16.5,455,0
2013-02-01,17.1,17.1,16.1,16.2,813,0
2013-02-04,16.8,16.885,15.6,16.8,370,0
2013-02-05,16.8,16.9,15.1,16,1747,0
2013-02-06,15.5,15.8,14.3,15,910,0
2013-02-07,16,16,14,15.6,896,0
2013-02-08,15.7,15.8,15.6,15.6,123,0
2013-02-11,14.501,15.899,14.501,15.799,100,0
2013-02-12,15.399,15.4,14.1,14.799,1721,0
2013-02-13,14.71,15.7,14,14.899,715,0
2013-02-14,13.5,14.4,10.2,14,3257,0
2013-02-15,14,14.2,13.6,13.9,525,0
2013-02-19,13.3,15,13,13.6,1765,0
2013-02-20,13.4,14,13.4,13.9,548,0
2013-02-21,13.2,13.9,12.6,12.9,643,0
2013-02-22,13.5,13.7,12.5,13.5,3444,0
2013-02-25,13,13.5,12,13.04,2096,0
2013-02-26,13,13,12.658,13,340,0
2013-02-27,12.2,13.5,12,12.1,3094,0
2013-02-28,12.2,13.4,12,12.4,2518,0
2013-03-01,12.8,13.4,12.7,13.4,765,0
2013-03-04,13.5,13.5,12.6,13.4,967,0
2013-03-05,13.5,13.5,12.701,12.8,145,0
2013-03-06,13.5,14,13.4,14,1063,0
2013-03-07,13.2,14,12.7,12.718,1908,0
2013-03-08,13.5,14.5,12.7,13,3063,0
2013-03-11,13,15.9,12.5,13.2,4899,0
2013-03-12,12.5,14.9,12.5,14,2703,0
2013-03-13,15.3,16,13.6,13.6,340,0
2013-03-14,13.6,13.6,13.6,13.6,12,0
2013-03-15,13.6,14.5,13.6,14.5,70,0
2013-03-18,14.8,15.799,13.6,13.7,1152,0
2013-03-19,13.8,14.7,12.5,13.3,6794,0
2013-03-20,12.7,13.9,11.3,11.899,8338,0
2013-03-21,12.899,12.899,11.1,11.6,3725,0
2013-03-22,12.2,12.2,11.6,11.9,1387,0
2013-03-25,12.5,12.5,11.1,11.9,1264,0
2013-03-26,11.6,11.8,11.2,11.4,670,0
2013-03-27,11.2,12.2,11,11.3,5233,0
2013-03-28,11.9,11.9,11,11.2,1529,0
2013-04-01,11.3,11.6,10.9,11.3,1261,0
2013-04-02,10.8,12.399,10.8,11,4907,0
2013-04-03,11.2,11.5,11.2,11.37,370,0
2013-04-04,11.6,11.6,11.1,11.128,164,0
2013-04-05,11.7,11.7,10.33,10.33,1870,0
2013-04-08,10.4,10.94,8.1,9.299,9590,0
2013-04-09,9.2,9.9,8.8,9.4,6833,0
2013-04-10,9.4,9.5,8.9,9,1561,0
2013-04-11,9.1,11,9,9.5,7572,0
2013-04-12,9.5,10.7,9.5,9.7,1430,0
2013-04-15,9.5,9.6,9.101,9.101,1360,0
2013-04-16,9,9.68,9,9.5,2013,0
2013-04-17,9.3,9.55,7.6,9.46,2835,0
2013-04-18,8.4,8.899,8.3,8.46,870,0
2013-04-19,8.9,9,8.8,8.8,360,0
2013-04-22,8.98,8.98,8.5,8.5,438,0
2013-04-23,8.5,8.9,8.5,8.9,240,0
2013-04-24,9,9,8.1,8.21,2608,0
2013-04-25,8.2,8.3,8.2,8.3,138,0
2013-04-26,8.301,8.301,8.25,8.295,278,0
2013-04-29,8.3,8.5,8.15,8.25,2005,0
2013-04-30,8.5,11,8.5,10.4,7983,0
2013-05-01,11,11.3,10.2,10.4,3714,0
2013-05-02,10.4,11.465,10,10.6,3300,0
2013-05-03,11.5,13.5,11,12.8,6281,0
2013-05-06,14.7,17.5,13.4,16.5,30194,0
2013-05-07,17.5,17.5,16.7,16.7,10446,0
2013-05-08,16.9,16.9,15.1,16,8295,0
2013-05-09,15.1,16.5,15.1,16,4734,0
2013-05-10,16.4,16.4,9.7,13.735,11160,0
2013-05-13,13.7,13.799,13.4,13.4,3398,0
2013-05-14,14.6,15,13.6,14.9,3202,0
2013-05-15,15,15,13.2,13.7,2118,0
2013-05-16,13.7,13.7,13,13,3021,0
2013-05-17,13,13,11,11.9,4286,0
2013-05-20,12,12.5,11.6,11.7,2232,0
2013-05-21,11.7,12.5,11.7,12.499,1150,0
2013-05-22,12.1,12.74,12,12.63,1662,0
2013-05-23,12,12.5,11,11.5,2372,0
2013-05-24,11,11.5,10.6,11.2,3738,0
2013-05-28,10.8,12,10.8,11.2,2989,0
2013-05-29,11,12,11,11.701,2529,0
2013-05-30,11.5,11.5,10.6,11.4,1464,0
2013-05-31,9,9,8.7,8.8,40897,0
2013-06-03,9.7,10,8.9,9,31926,0
2013-06-04,9.1,9.299,8.8,8.9,15504,0
2013-06-05,8.9,8.9,8.341,8.7,8587,0
2013-06-06,9.099,9.099,8.7,9,5291,0
2013-06-07,8.8,9.099,8.8,8.9,1214,0
2013-06-10,9,9,8.8,8.801,3340,0
2013-06-11,9,9,8.5,8.5,4326,0
2013-06-12,8.5,8.8,8.499,8.499,3395,0
2013-06-13,8.499,9,8.499,8.501,770,0
2013-06-14,8.5,9.1,8.4,8.5,1719,0
2013-06-17,8.5,8.507,8.374,8.407,1617,0
2013-06-18,8.5,8.7,8.4,8.5,2882,0
2013-06-19,8.425,8.46,8.3,8.372,1142,0
2013-06-20,8.599,8.599,8.3,8.399,946,0
2013-06-21,8.5,8.5,8,8.5,3125,0
2013-06-24,8,8.599,7.7,7.7,2797,0
2013-06-25,8.5,8.5,7.5,7.58,4981,0
2013-06-26,8.3,8.499,7.6,8,1819,0
2013-06-27,7.91,8.5,7.61,8,2396,0
2013-06-28,7.7,8.5,7.42,7.5,5731,0
2013-07-01,7.699,8,7.421,7.5,513,0
2013-07-02,7.6,8,7,8,9763,0
2013-07-03,8,8.4,7.967,7.988,1088,0
2013-07-05,8.2,8.4,8.2,8.3,1520,0
2013-07-08,8.4,8.55,8.4,8.55,2730,0
2013-07-09,8.6,9.1,8.6,8.6,4618,0
2013-07-10,8.7,9,8.5,8.899,3049,0
2013-07-11,8.7,8.9,8.5,8.6,4490,0
2013-07-12,8.5,8.501,8.4,8.4,393,0
2013-07-15,8.4,8.4,7.5,7.6,4088,0
2013-07-16,7.7,7.7,7.6,7.602,460,0
2013-07-17,7.5,7.9,7.2,7.8,3624,0
2013-07-18,8,8.2,7.371,8,2279,0
2013-07-19,7.8,8,7.22,7.22,3113,0
2013-07-22,8,8.2,7.899,8,3679,0
2013-07-23,7.7,7.8,7.21,7.318,1987,0
2013-07-24,7.201,7.8,7.11,7.111,1595,0
2013-07-25,7.3,8.05,7.3,7.5,2676,0
2013-07-26,7.6,7.8,7.6,7.8,640,0
2013-07-29,8,8,7.301,7.699,6878,0
2013-07-30,7.767,7.767,7.5,7.5,145,0
2013-07-31,7.5,7.501,7.4,7.41,1270,0
2013-08-01,7.4,7.4,7.2,7.2,419,0
2013-08-02,7.4,7.4,7.26,7.299,475,0
2013-08-05,7.8,8,7.401,8,1506,0
2013-08-06,7.985,8,7.201,7.302,505,0
2013-08-07,7.5,7.5,7.4,7.4,429,0
2013-08-08,7.5,8,7.5,7.5,7993,0
2013-08-09,7.9,7.9,7.502,7.7,7203,0
2013-08-12,7.9,7.967,7.687,7.967,1250,0
2013-08-13,7.8,8,7.512,7.512,1526,0
2013-08-14,7.6,7.786,7.6,7.6,2144,0
2013-08-15,7.8,7.8,7.5,7.5,1138,0
2013-08-16,7.5,7.501,7.4,7.4,1782,0
2013-08-19,7.2,7.51,7.2,7.4,2110,0
2013-08-20,7.5,7.5,7.13,7.151,1810,0
2013-08-21,7.307,7.307,7,7.1,2085,0
2013-08-22,7.1,7.8,7,7.8,5613,0
2013-08-23,7.8,7.99,7.2,7.511,10628,0
2013-08-26,7.7,7.701,7.5,7.5,4300,0
2013-08-27,7.451,7.5,7.45,7.499,450,0
2013-08-28,7.4,7.4,7.301,7.395,1109,0
2013-08-29,7.4,7.7,7.3,7.5,1099,0
2013-08-30,7.8,7.8,7.2,7.3,1693,0
2013-09-03,7.1,7.2,6.8,7.1,2976,0
2013-09-04,7.1,7.5,7.1,7.2,1054,0
2013-09-05,7.2,7.3,6.8,6.8,2772,0
2013-09-06,7.412,7.412,7.21,7.29,1674,0
2013-09-09,7.29,7.399,6.9,7.05,2472,0
2013-09-10,6.9,7,6.9,6.9,1236,0
2013-09-11,7.1,7.1,6.5,6.71,3500,0
2013-09-12,6.71,6.71,6.3,6.363,4898,0
2013-09-13,6.4,6.4,5.8,5.91,7422,0
2013-09-16,5.7,5.7,5.32,5.32,5144,0
2013-09-17,5.7,6.4,5.299,6.2,6764,0
2013-09-18,6.2,6.4,6.2,6.2,3141,0
2013-09-19,6.2,6.5,6.2,6.4,5806,0
2013-09-20,6.5,7.3,6.4,7.3,2128,0
2013-09-23,7.4,7.9,7.291,7.9,9323,0
2013-09-24,8,8.2,7,7.52,6438,0
2013-09-25,7.8,8.3,7.5,7.5,1880,0
2013-09-26,7.9,7.9,6,6.828,2842,0
2013-09-27,6.8,7.1,5.7,6,9230,0
2013-09-30,6.2,6.3,6.2,6.3,340,0
2013-10-01,6.9,6.9,6.8,6.8,200,0
2013-10-02,6.8,8.1,6.8,7,1590,0
2013-10-03,7,7.5,7,7.3,1434,0
2013-10-04,7.4,7.6,7.3,7.3,1561,0
2013-10-07,7,7.5,7,7.1,1080,0
2013-10-08,7.4,7.4,7.1,7.1,2760,0
2013-10-09,6.9,6.9,6.7,6.8,2200,0
2013-10-10,7.3,7.5,6.8,7.1,2260,0
2013-10-11,7.5,7.5,7,7.1,2250,0
2013-10-14,6.8,7,6.5,6.6,2260,0
2013-10-15,6.8,6.8,6.5,6.5,710,0
2013-10-16,6.8,6.8,6.5,6.5,740,0
2013-10-17,6.9,6.9,6.5,6.5,300,0
2013-10-18,6.6,6.6,6.5,6.5,2730,0
2013-10-21,6.6,6.6,6.5,6.5,1560,0
2013-10-22,6.8,6.9,6.5,6.5,909,0
2013-10-23,6.6,6.9,6,6.2,1640,0
2013-10-24,6.5,6.5,6.301,6.499,245,0
2013-10-25,6.3,6.5,6.1,6.3,390,0
2013-10-28,6.4,6.6,6.4,6.4,610,0
2013-10-29,6.7,6.7,6.3,6.5,380,0
2013-10-30,6.5,6.8,6.3,6.5,2620,0
2013-10-31,6.206,6.8,6.206,6.4,190,0
2013-11-01,6.7,6.7,6.4,6.4,1400,0
2013-11-04,6.1,6.4,6,6,1830,0
2013-11-05,6.4,6.4,5.8,6.3,1890,0
2013-11-06,6.6,6.8,6.3,6.3,6963,0
2013-11-07,6.1,6.2,5.8,5.9,780,0
2013-11-08,6.276,6.789,6.2,6.5,3027,0
2013-11-11,6.8,6.8,6.6,6.8,1320,0
2013-11-12,6.7,6.8,6.5,6.5,1760,0
2013-11-13,6.8,6.8,6.5,6.5,500,0
2013-11-14,6.6,6.6,6.1,6.4,1498,0
2013-11-15,6.6,6.6,6.299,6.299,4229,0
2013-11-18,6.3,6.3,6.1,6.1,3940,0
2013-11-19,6.3,6.3,5.7,5.9,1230,0
2013-11-20,5.8,5.9,5.7,5.7,3220,0
2013-11-21,5.8,6,5.8,5.9,1240,0
2013-11-22,6,6,5.6,5.7,6620,0
2013-11-25,5.51,5.9,5.501,5.52,3340,0
2013-11-26,5.5,6,5.5,5.5,1840,0
2013-11-27,5.9,5.98,5.9,5.98,210,0
2013-11-29,6,6,5.5,5.899,500,0
2013-12-02,5.5,5.8,4,4.9,8581,0
2013-12-03,5.6,5.6,4.4,5,9260,0
2013-12-04,5,6.4,4.8,5,40630,0
2013-12-05,6.4,6.4,5,5.1,6750,0
2013-12-06,5.1,5.4,4.7,4.7,7370,0
2013-12-09,5.2,5.2,4.6,4.8,4120,0
2013-12-10,5.3,5.3,4.8,4.9,5700,0
2013-12-11,4.9,5,4.6,4.75,3184,0
2013-12-12,5,5,4.6,5,2990,0
2013-12-13,4.7,5,4,4.9,6110,0
2013-12-16,5.4,5.4,4,4.9,10770,0
2013-12-17,5,5,4.4,4.6,6770,0
2013-12-18,5,5,4.637,4.65,4635,0
2013-12-19,5,5,4.5,4.9,4020,0
2013-12-20,5,5.2,5,5.2,5750,0
2013-12-23,5.2,5.2,4.1,4.5,35040,0
2013-12-24,4.5,4.901,4.5,4.702,4010,0
2013-12-26,4.5,4.8,4.4,4.4,4020,0
2013-12-27,4.401,4.97,4.35,4.516,8836,0
2013-12-30,4.36,4.699,4.351,4.4,5179,0
2013-12-31,4.4,4.6,4.1,4.4,7330,0
2014-01-02,4.4,4.4,4.121,4.4,7800,0
2014-01-03,4.4,4.699,4.2,4.68,6723,0
2014-01-06,4.8,4.8,4.3,4.699,8793,0
2014-01-07,4.7,8.5,4.7,6.7,92620,0
2014-01-08,6.8,10.9,6.8,10.1,143807,0
2014-01-09,13.3,23.6,13.1,15.1,813714,0
2014-01-10,14.6,14.7,11.9,13.5,176910,0
2014-01-13,13.9,16,12.6,12.8,114320,0
2014-01-14,11.9,13.5,11.8,13.1,37490,0
2014-01-15,12.6,13,12.3,13,25360,0
2014-01-16,12.8,13,10.4,10.9,88060,0
2014-01-17,11,11.2,10,10.4,32440,0
2014-01-21,11,12.2,10.5,11.1,67127,0
2014-01-22,10.5,11.207,9.6,10.2,39845,0
2014-01-23,10.1,10.8,9.1,9.2,59658,0
2014-01-24,9.4,10.4,9.2,9.5,61940,0
2014-01-27,9.3,9.6,8.63,8.85,51375,0
2014-01-28,8.5,9.1,8.2,8.8,30630,0
2014-01-29,8.8,8.8,8.2,8.2,12280,0
2014-01-30,8.3,8.7,8.3,8.4,11478,0
2014-01-31,8.6,8.6,8.3,8.6,18420,0
2014-02-03,8.6,8.7,8.3,8.699,12753,0
2014-02-04,8.3,8.7,8.3,8.3,13764,0
2014-02-05,8.25,9.5,7.605,8.1,46939,0
2014-02-06,8.3,8.5,8.2,8.4,9140,0
2014-02-07,8.4,8.4,8,8.1,9439,0
2014-02-10,8.135,8.3,8.135,8.3,5401,0
2014-02-11,8.2,8.3,8,8,13315,0
2014-02-12,8,8.001,7.5,7.801,20906,0
2014-02-13,7.6,7.999,7.6,7.8,5865,0
2014-02-14,7.8,10.1,7.7,9.5,207197,0
2014-02-18,10,10.6,8.02,8.301,266946,0
2014-02-19,8.7,8.7,7.84,8.001,39850,0
2014-02-20,7.91,8.323,7.8,8.299,24726,0
2014-02-21,8.2,8.399,7.8,8,23358,0
2014-02-24,8,8.099,7.5,7.5,27531,0
2014-02-25,7.316,7.5,6.42,6.8,54129,0
2014-02-26,6.75,7.299,6.702,6.999,12404,0
2014-02-27,7.1,7.27,6.7,6.919,10954,0
2014-02-28,7.4,7.7,6.9,7.5,38215,0
2014-03-03,7.5,7.8,7.1,7.2,15839,0
2014-03-04,7.401,7.8,7.32,7.688,23693,0
2014-03-05,7.8,8.7,7.5,7.9,138929,0
2014-03-06,8.1,8.4,7.6,7.6,24793,0
2014-03-07,7.601,7.9,7.1,7.591,20016,0
2014-03-10,7.5,8.2,7.5,7.8,38209,0
2014-03-11,7.403,9.4,7.403,8.677,222651,0
2014-03-12,8.7,9.3,8.2,8.311,58440,0
2014-03-13,8.7,8.7,8.2,8.6,27536,0
2014-03-14,8.5,11.8,8.5,10.5,602360,0
2014-03-17,11.7,15.6,11.5,14.9,1851123,0
2014-03-18,17.5,18.8,12.6,13.6,1493499,0
2014-03-19,12.9,14.2,12.1,12.5,268549,0
2014-03-20,14.4,16.7,13.6,15,693764,0
2014-03-21,20,24.5,16.8,24,2882090,0
2014-03-24,23,23.7,17.5,21.5,1767430,0
2014-03-25,17.5,18.2,14.7,15.4,939880,0
2014-03-26,15.5,17.3,15,15.3,433100,0
2014-03-27,16,16.2,14.5,15.1,230178,0
2014-03-28,15.5,15.6,13.3,13.5,243023,0
2014-03-31,15.8,18.2,15.2,16.2,1138651,0
2014-04-01,15.6,16,14,14.9,392056,0
2014-04-02,14.3,14.8,14,14.7,158103,0
2014-04-03,16.2,16.9,14.9,15.4,489371,0
2014-04-04,15.4,15.6,14.9,15.2,116156,0
2014-04-07,14.9,15.1,14,14.3,95838,0
2014-04-08,14.3,16,14.2,15.5,251619,0
2014-04-09,16.6,17.9,15.8,15.9,771560,0
2014-04-10,15.7,15.9,14.8,15.3,126075,0
2014-04-11,15.5,15.5,14.8,15.4,85754,0
2014-04-14,15.3,15.9,15,15.2,118917,0
2014-04-15,15.1,15.5,14,14.5,149948,0
2014-04-16,14.3,14.6,14,14.4,75918,0
2014-04-17,14.2,14.5,13,13.6,136867,0
2014-04-21,13.9,14.09,13.1,13.45,67404,0
2014-04-22,13.4,14.3,13.1,13.9,97637,0
2014-04-23,13.9,14.2,13.3,13.5,50745,0
2014-04-24,13.4,13.5,12.6,12.6,88367,0
2014-04-25,12.6,12.9,11.2,11.7,104567,0
2014-04-28,12.4,13.1,12,12,116969,0
2014-04-29,12,14.5,12,13.8,235418,0
2014-04-30,13.8,13.9,12.7,13.1,60311,0
2014-05-01,13.5,13.5,12.6,13,40174,0
2014-05-02,12.9,12.9,12.42,12.6,38038,0
2014-05-05,12.8,12.8,12,12.2,47683,0
2014-05-06,12,12.6,11.6,12.6,76095,0
2014-05-07,12.9,13.4,12.2,12.4,57874,0
2014-05-08,12.5,12.7,12,12.1,35870,0
2014-05-09,12.2,13.5,12,13.4,129023,0
2014-05-12,13.3,14.4,13.2,13.9,126310,0
2014-05-13,14,14.1,12.2,12.8,88032,0
2014-05-14,13,13.099,12.4,12.6,31690,0
2014-05-15,12.5,12.666,12.2,12.4,28504,0
2014-05-16,12.7,12.7,12.2,12.2,21127,0
2014-05-19,12.5,13.1,12.3,12.7,40119,0
2014-05-20,13.198,13.198,12.3,12.6,19409,0
2014-05-21,12.8,12.8,12.2,12.6,29536,0
2014-05-22,12.5,12.7,12.2,12.5,28368,0
2014-05-23,12.4,12.6,12.3,12.401,23516,0
2014-05-27,12.5,13.4,12.3,13,122018,0
2014-05-28,13.1,17,12.8,16.7,540183,0
2014-05-29,16,16.2,14.1,14.3,274846,0
2014-05-30,14.3,15.5,13.5,14.9,195965,0
2014-06-02,15.4,18,14.9,17.2,847630,0
2014-06-03,16.2,18.3,15.5,16.2,469062,0
2014-06-04,16.6,16.6,14.6,15.2,146623,0
2014-06-05,15.5,16.3,14.7,16.2,127810,0
2014-06-06,16.5,16.6,14.9,15.3,87325,0
2014-06-09,15.3,15.5,14.7,14.7,61683,0
2014-06-10,14.8,15.5,14.5,15.2,76900,0
2014-06-11,15.2,16.41,14.9,15.8,231464,0
2014-06-12,15.9,16.8,15.6,15.9,169215,0
2014-06-13,15.9,16.9,15.7,16.2,233083,0
2014-06-16,16.2,17.7,16.2,16.7,328553,0
2014-06-17,16.7,16.8,15.3,15.6,156796,0
2014-06-18,15.7,16.6,15.3,16.5,210070,0
2014-06-19,16.5,16.5,15.9,16.1,91850,0
2014-06-20,16.1,16.2,15.6,15.6,66246,0
2014-06-23,15.6,16.1,15.4,15.7,91834,0
2014-06-24,15.5,15.6,13.5,14.1,211040,0
2014-06-25,14.3,14.9,13,14.6,103432,0
2014-06-26,14.6,15.3,14.2,15.1,104672,0
2014-06-27,15.1,15.4,14.6,14.9,58991,0
2014-06-30,15.2,15.4,14.3,14.9,125839,0
2014-07-01,15,15.3,14.53,15,88980,0
2014-07-02,15.2,15.2,14.6,14.7,42060,0
2014-07-03,14.8,14.8,14,14.3,51264,0
2014-07-07,15.2,15.2,14,14.5,115000,0
2014-07-08,14.5,14.5,13.5,14.1,69788,0
2014-07-09,14.3,14.6,13.7,14.4,61979,0
2014-07-10,14,14.299,13.7,14.2,18198,0
2014-07-11,14,14.3,13.8,13.9,22826,0
2014-07-14,14.4,15.2,13.9,14.5,101311,0
2014-07-15,14.3,15.8,14.3,15.6,262651,0
2014-07-16,15.7,16,14.6,15.1,205004,0
2014-07-17,15.3,15.4,14.3,14.4,64600,0
2014-07-18,14.6,14.84,14.4,14.4,18243,0
2014-07-21,14.5,15.2,14.5,14.7,76683,0
2014-07-22,14.6,15.8,14.6,15.2,132811,0
2014-07-23,15.2,15.9,14.8,15.1,153271,0
2014-07-24,15.5,15.6,14.7,14.9,40595,0
2014-07-25,15,15.601,14.6,14.7,81823,0
2014-07-28,14.9,14.9,14.3,14.7,73754,0
2014-07-29,14.5,14.6,14.3,14.4,30322,0
2014-07-30,14.5,14.5,13.1,13.7,130723,0
2014-07-31,13.6,13.6,13,13.2,100040,0
2014-08-01,13.2,13.4,13,13.1,26521,0
2014-08-04,13.3,13.9,13.2,13.7,34005,0
2014-08-05,13.6,14,13.6,13.75,31388,0
2014-08-06,13.8,13.8,13.3,13.4,21111,0
2014-08-07,13.7,13.9,13.4,13.6,18516,0
2014-08-08,13.5,13.7,13.2,13.4,22022,0
2014-08-11,13.3,13.3,12.2,12.6,75286,0
2014-08-12,12.6,12.9,12.5,12.7,23859,0
2014-08-13,12.7,12.899,11.4,11.7,107762,0
2014-08-14,11.6,12.1,11.2,12,67744,0
2014-08-15,12,12.1,11.8,11.9,23041,0
2014-08-18,11.9,12.1,11.7,11.8,37656,0
2014-08-19,12,12.5,12,12.3,50984,0
2014-08-20,12.4,13,12.4,12.6,52943,0
2014-08-21,12.8,12.8,12.2,12.2,34732,0
2014-08-22,12.2,12.319,12,12.2,21783,0
2014-08-25,12.4,12.4,12,12.3,21489,0
2014-08-26,12.1,12.3,12,12.1,17611,0
2014-08-27,12,12.1,11.8,11.9,39130,0
2014-08-28,11.8,11.9,11.6,11.8,24624,0
2014-08-29,11.8,12.1,11.6,11.7,36071,0
2014-09-02,12.1,12.5,11.8,12.2,60908,0
2014-09-03,12.3,12.4,12,12.1,27684,0
2014-09-04,12,12.8,11.9,12,61756,0
2014-09-05,12.1,12.2,11.8,12.093,16140,0
2014-09-08,11.8,11.801,11.6,11.6,29270,0
2014-09-09,11.6,13.2,11.6,12.9,250316,0
2014-09-10,12.8,13.6,12.4,13.1,127148,0
2014-09-11,13.3,13.4,12.2,12.2,34981,0
2014-09-12,12.2,12.5,11.8,11.8,36701,0
2014-09-15,11.9,12.3,11.6,11.8,38711,0
2014-09-16,12,12.1,11.6,11.8,54693,0
2014-09-17,11.9,11.9,11.5,11.6,27278,0
2014-09-18,11.8,11.8,11.5,11.6,26954,0
2014-09-19,11.8,11.8,9.7,10.4,123083,0
2014-09-22,10.51,11.7,10.51,10.85,77211,0
2014-09-23,14.1,15,12.1,12.7,505027,0
2014-09-24,12.5,12.8,11.7,12.2,76487,0
2014-09-25,11.8,12.104,11.4,11.6,48440,0
2014-09-26,11.7,11.9,11.2,11.4,32549,0
2014-09-29,11.4,11.725,11,11.6,31244,0
2014-09-30,11.6,12.1,11.2,11.5,46159,0
2014-10-01,11.6,11.6,11.2,11.4,24948,0
2014-10-02,11.3,11.5,11.2,11.4,26121,0
2014-10-03,11.5,11.5,11.1,11.4,18890,0
2014-10-06,11.1,11.4,11.1,11.1,19268,0
2014-10-07,11.1,11.6,11,11.2,38105,0
2014-10-08,11.4,11.4,10.8,10.9,20048,0
2014-10-09,11.5,13.3,11.3,11.8,242891,0
2014-10-10,12,12.01,11.3,11.4,29734,0
2014-10-13,11.4,11.6,11.3,11.3,22881,0
2014-10-14,13,13,11.6,11.8,62006,0
2014-10-15,11.8,12.5,11.8,11.8,53338,0
2014-10-16,12,12.423,11.8,12.2,56740,0
2014-10-17,12.3,13.5,12.1,13,190038,0
2014-10-20,13,13.8,12.7,13,122228,0
2014-10-21,12.1,12.4,10.5,10.5,292119,0
2014-10-22,10.4,10.5,10.2,10.4,73771,0
2014-10-23,10.4,10.6,10,10.2,74457,0
2014-10-24,10.2,10.4,10.1,10.3,45973,0
2014-10-27,10.3,10.4,10,10,45698,0
2014-10-28,10.1,10.1,9.03,9.636,62259,0
2014-10-29,9.6,9.8,9.3,9.4,20681,0
2014-10-30,9.5,9.994,9.212,9.4,15393,0
2014-10-31,9.5,9.8,9.3,9.8,15348,0
2014-11-03,9.8,9.95,9.5,9.7,21776,0
2014-11-04,9.8,9.8,9.4,9.4,9505,0
2014-11-05,9.5,9.5,9,9.4,20197,0
2014-11-06,9.4,9.4,9,9.15,15523,0
2014-11-07,9.2,9.3,9,9.03,23675,0
2014-11-10,9.3,9.4,9.2,9.243,17985,0
2014-11-11,9.3,9.4,9.2,9.212,9842,0
2014-11-12,9.3,9.3,9.1,9.1,18881,0
2014-11-13,9.3,9.3,9,9.175,19491,0
2014-11-14,9.3,9.3,8.6,8.9,29514,0
2014-11-17,8.9,9,8.4,8.4,24566,0
2014-11-18,8.4,8.5,7.8,8.384,65445,0
2014-11-19,8.501,8.7,8.06,8.06,19698,0
2014-11-20,8.2,8.5,8,8.153,33120,0
2014-11-21,8.2,8.65,8.18,8.5,33854,0
2014-11-24,8.5,8.7,8.3,8.4,12298,0
2014-11-25,8.3,8.5,8.01,8.111,16270,0
2014-11-26,8.2,8.2,8,8.1,5405,0
2014-11-28,8,8.29,7.05,7.9,45729,0
2014-12-01,7.7,7.77,7.2,7.45,28897,0
2014-12-02,7.45,7.9,7.45,7.588,15929,0
2014-12-03,7.6,7.6,7.2,7.38,7105,0
2014-12-04,7.2,7.5,7.2,7.2,7944,0
2014-12-05,7.2,7.5,6.821,7.3,22185,0
2014-12-08,7.2,7.5,6.894,7,12005,0
2014-12-09,7.2,7.2,6.84,6.85,14974,0
2014-12-10,6.84,7,6.8,6.859,9859,0
2014-12-11,7,7.05,6.75,7.001,16921,0
2014-12-12,7.1,7.4,6.7,7.292,6731,0
2014-12-15,6.9,7.298,6.8,6.868,9081,0
2014-12-16,6.89,6.901,6.5,6.551,16475,0
2014-12-17,6.5,6.7,6.5,6.7,8964,0
2014-12-18,6.7,7.1,6.6,7.04,23119,0
2014-12-19,7.2,7.9,7.1,7.1,62327,0
2014-12-22,7.8,7.8,7.2,7.2,25209,0
2014-12-23,7.3,7.43,6.625,6.76,23721,0
2014-12-24,6.7,7,6.7,6.7,12666,0
2014-12-26,6.841,7.121,6.801,7.052,14396,0
2014-12-29,7,7.229,7,7.06,17949,0
2014-12-30,7.061,7.33,6.94,6.96,15355,0
2014-12-31,7,7.102,6.8,6.8,32656,0
2015-01-02,6.8,7,6.8,6.801,7783,0
2015-01-05,6.801,6.802,6.68,6.695,11379,0
2015-01-06,6.6,6.64,6.424,6.54,10171,0
2015-01-07,6.54,6.54,4.2,4.8,246329,0
2015-01-08,5,5.12,4.5,4.744,73159,0
2015-01-09,4.744,4.8,4.3,4.356,40244,0
2015-01-12,5,7.497,4.9,7.05,334354,0
2015-01-13,7.5,8.88,6.822,8.5,226429,0
2015-01-14,9,9.7,8.3,8.9,270281,0
2015-01-15,9,9,7.01,7.101,90671,0
2015-01-16,7,7.6,6.2,7.2,63408,0
2015-01-20,6.711,7.06,6.1,6.3,45505,0
2015-01-21,6.3,6.55,6,6,15167,0
2015-01-22,6,6.76,5.3,6.6,41168,0
2015-01-23,6.599,6.7,6,6.1,14977,0
2015-01-26,6.4,6.5,5.6,6.5,10801,0
2015-01-27,6.29,6.597,5.9,6.597,13788,0
2015-01-28,6.6,6.6,6.05,6.4,11891,0
2015-01-29,6.1,6.4,6.001,6.3,8856,0
2015-01-30,6.2,6.5,6.2,6.4,12264,0
2015-02-02,6.5,7.28,6.111,7.28,28433,0
2015-02-03,7.3,7.3,6.736,7.1,15649,0
2015-02-04,7.1,7.3,6.88,7.2,6044,0
2015-02-05,7.24,7.24,6.851,6.962,8775,0
2015-02-06,7,7.14,6.901,7.095,8448,0
2015-02-09,7.09,7.8,6.851,7.3,30781,0
2015-02-10,7.499,7.499,7.201,7.201,2720,0
2015-02-11,7,7.5,7,7.141,14668,0
2015-02-12,7.002,7.4,7.002,7.206,10854,0
2015-02-13,7.112,7.36,6.85,7.201,7663,0
2015-02-17,8.5,9.5,8.2,9.1,218876,0
2015-02-18,9.6,10.3,9.12,9.735,213038,0
2015-02-19,9.7,9.7,8,8.5,80091,0
2015-02-20,8.6,8.9,8.2,8.3,34218,0
2015-02-23,8.5,8.8,8.1,8.3,17443,0
2015-02-24,8.5,8.5,8.1,8.261,16279,0
2015-02-25,8.3,8.5,8.12,8.5,20670,0
2015-02-26,9.35,10,8.984,9.1,95262,0
2015-02-27,9.4,9.5,8.65,8.71,27503,0
2015-03-02,9.1,9.3,8.4,8.5,21580,0
2015-03-03,8.5,8.5,8.3,8.4,17830,0
2015-03-04,8.7,8.7,8,8,32380,0
2015-03-05,8.5,8.5,8.1,8.2,20140,0
2015-03-06,8,8.5,8,8.1,11600,0
2015-03-09,8.1,8.4,8.1,8.2,5730,0
2015-03-10,8.3,9,8.3,9,62610,0
2015-03-11,9,9.9,9,9.7,145460,0
2015-03-12,10,10.5,8.5,8.6,215530,0
2015-03-13,8.9,8.9,8.1,8.2,29460,0
2015-03-16,8.3,8.6,7.6,8,37210,0
2015-03-17,8,8.1,7.7,7.9,22980,0
2015-03-18,8,8,7.6,7.8,12420,0
2015-03-19,7.8,8.5,7.6,8,31910,0
2015-03-20,8.1,8.7,8,8.6,30690,0
2015-03-23,8.9,8.9,8.5,8.7,32540,0
2015-03-24,8.7,8.8,8.1,8.4,16280,0
2015-03-25,8.4,8.4,8,8.1,11280,0
2015-03-26,8.3,8.3,8.1,8.3,10600,0
2015-03-27,8.1,8.4,7.8,8.2,24070,0
2015-03-30,8.3,8.4,7.8,8.2,27910,0
2015-03-31,8.3,8.3,7.9,8,16180,0
2015-04-01,7.8,8,7.8,7.9,12310,0
2015-04-02,8.2,8.2,7.8,7.8,23950,0
2015-04-06,7.8,8.2,7.8,7.8,16820,0
2015-04-07,8,8.097,7.83,7.902,14793,0
2015-04-08,8.1,8.1,7.9,7.9,9790,0
2015-04-09,7.852,8,7.851,7.999,24268,0
2015-04-10,8,8.1,7.8,7.9,39380,0
2015-04-13,8,8,7.4,7.7,25310,0
2015-04-14,7.7,8,7.7,7.9,19210,0
2015-04-15,7.7,7.98,7.6,7.6,18426,0
2015-04-16,7.75,7.899,7.3,7.4,43394,0
2015-04-17,6.1,7.2,5.2,6.7,172910,0
2015-04-20,6.402,6.699,6.3,6.5,27074,0
2015-04-21,6.8,6.8,6.302,6.68,32457,0
2015-04-22,6.4,6.498,6.3,6.4,11505,0
2015-04-23,6.4,6.5,6.4,6.4,15020,0
2015-04-24,6.5,6.6,6.1,6.3,20310,0
2015-04-27,6.3,6.8,6.1,6.3,16160,0
2015-04-28,6.7,6.7,6.3,6.5,16200,0
2015-04-29,6.5,6.7,6.5,6.6,9440,0
2015-04-30,6.6,6.8,6.3,6.6,7800,0
2015-05-01,6.4,6.7,6.4,6.6,7220,0
2015-05-04,6.6,6.6,6.4,6.4,13550,0
2015-05-05,6.4,6.6,6.1,6.3,12270,0
2015-05-06,7.241,9.4,7.002,8.2,349933,0
2015-05-07,8.2,9,8.2,8.402,118156,0
2015-05-08,9.6,11.4,9.3,9.5,1132520,0
2015-05-11,9.9,10.3,8.7,9,235710,0
2015-05-12,8.5,9.89,8.2,9.883,157756,0
2015-05-13,10,10.2,9,9.2,164940,0
2015-05-14,9.3,9.8,9,9.1,74360,0
2015-05-15,12.6,14.8,10.8,14.5,1728023,0
2015-05-18,13.7,14,12.3,13.2,595019,0
2015-05-19,15.1,15.7,14,14.1,1084750,0
2015-05-20,13.7,14.3,12.6,13.8,302490,0
2015-05-21,15.4,15.8,14.4,14.9,480250,0
2015-05-22,14.8,15.2,14.3,14.9,187480,0
2015-05-26,15.1,15.1,13.9,14.4,131458,0
2015-05-27,15.1,15.2,14.2,14.3,138320,0
2015-05-28,15,15,14,14.4,83955,0
2015-05-29,14.6,14.7,13.8,14.3,128580,0
2015-06-01,14.3,14.3,12.5,13.3,114081,0
2015-06-02,13.3,13.3,12,12.6,200115,0
2015-06-03,12.5,13.5,12.3,13.1,97630,0
2015-06-04,13,13.1,12.7,12.7,62890,0
2015-06-05,12.9,12.9,12.5,12.5,48900,0
2015-06-08,12.8,13.2,12.6,13,53650,0
2015-06-09,13.3,13.3,12.7,12.9,37161,0
2015-06-10,12.9,12.9,12.4,12.4,62452,0
2015-06-11,12.5,12.699,12.2,12.4,35360,0
2015-06-12,12.8,12.9,12.1,12.2,60240,0
2015-06-15,12.2,12.3,11.6,11.6,71990,0
2015-06-16,11.5,11.6,10.7,10.8,108120,0
2015-06-17,11.6,11.9,11.2,11.4,76960,0
2015-06-18,11.6,12.3,11.5,12.3,90280,0
2015-06-19,12.5,12.9,12.2,12.2,102650,0
2015-06-22,11.9,11.9,11,11.4,108900,0
2015-06-23,11.5,11.5,11.2,11.5,35044,0
2015-06-24,11.6,12.5,11.6,12.4,43250,0
2015-06-25,12.5,12.5,12,12.1,37790,0
2015-06-26,12.2,12.2,11.7,12,27750,0
2015-06-29,11.6,11.9,11.2,11.9,32150,0
2015-06-30,12.4,12.6,11.8,12,63402,0
2015-07-01,11.8,12.1,11.6,11.6,25810,0
2015-07-02,11.7,11.7,11.4,11.4,21110,0
2015-07-06,11.4,11.5,11.1,11.5,19490,0
2015-07-07,11.2,11.5,11.1,11.2,17540,0
2015-07-08,11.1,11.2,9.2,10.3,110240,0
2015-07-09,10.8,11.1,10.5,10.8,41290,0
2015-07-10,10.8,11.3,10.3,10.6,28210,0
2015-07-13,10.4,10.9,10.2,10.7,24530,0
2015-07-14,10.7,11,10.7,10.9,22018,0
2015-07-15,11,11.1,10.6,10.8,16309,0
2015-07-16,11.3,11.5,10.9,11,23370,0
2015-07-17,11.1,11.1,10.9,10.9,23840,0
2015-07-20,11.1,11.2,10.9,11.2,30540,0
2015-07-21,11,11.2,10.9,10.9,27610,0
2015-07-22,10.9,11.1,10.6,11.1,37450,0
2015-07-23,11.1,12.3,10.9,12,104830,0
2015-07-24,12.6,12.9,11.6,11.8,112970,0
2015-07-27,12,12.2,11.1,11.5,46270,0
2015-07-28,11.3,11.7,10.9,11.5,44300,0
2015-07-29,12.2,12.5,11,11.6,72410,0
2015-07-30,11.6,11.6,11.2,11.4,10790,0
2015-07-31,11.9,12.1,11.2,11.6,43930,0
2015-08-03,11.4,11.6,11.2,11.4,17570,0
2015-08-04,11.5,11.6,11.2,11.3,12310,0
2015-08-05,11.3,11.8,11.2,11.4,24270,0
2015-08-06,11.3,11.4,11,11.2,22448,0
2015-08-07,11.2,11.4,10.5,10.7,50740,0
2015-08-10,10.6,10.7,10,10.2,115500,0
2015-08-11,10.3,10.7,9.201,9.7,75799,0
2015-08-12,9.6,9.8,9.3,9.7,32220,0
2015-08-13,9.8,10.1,9.8,9.9,23220,0
2015-08-14,10,10.3,10,10.3,25620,0
2015-08-17,10.5,10.5,10,10.2,23420,0
2015-08-18,10.6,11.2,10.3,11.1,48710,0
2015-08-19,11.1,11.1,10.5,10.9,45050,0
2015-08-20,10.7,11,10.5,10.9,19240,0
2015-08-21,10.9,10.9,10.4,10.5,15620,0
2015-08-24,10.2,10.3,9.2,9.6,68525,0
2015-08-25,9.7,10.4,9.7,10.3,36270,0
2015-08-26,10.3,10.3,9.8,9.9,20660,0
2015-08-27,10,10,9.7,9.7,15370,0
2015-08-28,9.8,9.9,9.6,9.8,15550,0
2015-08-31,9.6,9.9,9.6,9.9,9830,0
2015-09-01,9.7,9.8,9.5,9.6,7720,0
2015-09-02,10,10.2,9.8,9.8,28690,0
2015-09-03,9.7,9.8,9.5,9.6,10250,0
2015-09-04,9.9,10,9.2,10,20480,0
2015-09-08,10,10.1,9.6,9.6,13630,0
2015-09-09,9.5,9.6,9.4,9.5,17030,0
2015-09-10,9.5,9.6,9.4,9.4,7486,0
2015-09-11,9.4,9.4,8.8,9.3,33210,0
2015-09-14,9.3,9.3,9.1,9.1,9970,0
2015-09-15,9.13,9.279,9,9,11502,0
2015-09-16,9,9.1,8.8,8.9,13070,0
2015-09-17,8.88,8.9,8.8,8.805,14378,0
2015-09-18,8.8,9.6,8,9.6,38970,0
2015-09-21,9.8,10.3,9.6,9.7,27840,0
2015-09-22,10,10,9.6,9.6,15190,0
2015-09-23,9.7,9.9,9.5,9.6,4180,0
2015-09-24,9.6,9.7,9.2,9.2,12485,0
2015-09-25,9.4,9.5,9,9,6310,0
2015-09-28,9,9.944,9,9,14568,0
2015-09-29,9.2,9.8,9.2,9.3,21220,0
2015-09-30,9.9,11.2,9.5,10,233290,0
2015-10-01,10,10.4,9.5,9.9,51090,0
2015-10-02,10.1,10.3,9.7,9.9,21780,0
2015-10-05,9.9,9.9,9.3,9.55,30769,0
2015-10-06,10.3,10.7,9.7,10.1,72570,0
2015-10-07,10.3,10.5,10,10.4,19560,0
2015-10-08,10.6,11.4,10.5,11.1,99920,0
2015-10-09,10.9,12.1,10.8,11.4,99280,0
2015-10-12,11.3,11.3,10.7,11.1,21499,0
2015-10-13,11.1,11.3,11,11,22520,0
2015-10-14,10.8,11.1,10.8,10.8,12270,0
2015-10-15,11,11.8,11,11.6,38360,0
2015-10-16,11.8,12.7,11.6,12.7,165360,0
2015-10-19,12.7,13,12.1,12.3,56680,0
2015-10-20,12.9,14,12.7,13.8,176197,0
2015-10-21,14,14.1,13.2,13.5,94580,0
2015-10-22,14.2,14.7,13,13.1,268550,0
2015-10-23,13.3,13.7,12,12.1,187100,0
2015-10-26,12.1,12.7,11.7,11.8,56040,0
2015-10-27,12.2,12.2,11.2,11.6,76210,0
2015-10-28,11.6,11.8,11.4,11.7,29480,0
2015-10-29,11.7,12.1,11.3,11.4,30520,0
2015-10-30,11.4,11.4,11,11.2,46300,0
2015-11-02,11.1,11.7,11,11.5,42884,0
2015-11-03,12.1,12.4,11.7,12.2,52380,0
2015-11-04,12.3,12.3,12.1,12.2,23407,0
2015-11-05,12.1,12.2,11.5,11.7,27820,0
2015-11-06,11.8,12.1,11.7,11.9,19850,0
2015-11-09,11.9,12.7,11.8,12.7,30443,0
2015-11-10,12.7,12.7,12,12.6,34990,0
2015-11-11,12.4,12.5,11,11.1,87080,0
2015-11-12,11,11.4,10.5,11.4,44460,0
2015-11-13,11.4,11.6,11.2,11.6,27720,0
2015-11-16,11.6,11.6,11.1,11.2,18390,0
2015-11-17,11.2,11.2,11,11.2,12660,0
2015-11-18,11.1,11.6,10.7,10.9,32650,0
2015-11-19,10.8,11.4,10.8,11.1,20590,0
2015-11-20,11,11.3,10.8,10.8,18440,0
2015-11-23,10.6,11.5,10.6,11.5,52970,0
2015-11-24,11.9,12.5,11.6,12.5,123540,0
2015-11-25,13,13.4,12.3,13.2,170830,0
2015-11-27,14.3,15,13.5,14.1,334400,0
2015-11-30,14.9,16.3,14.6,16.1,460690,0
2015-12-01,16,16.3,14.5,15.5,306669,0
2015-12-02,15.9,16,14.8,15.5,121691,0
2015-12-03,15.6,15.9,15,15.2,75524,0
2015-12-04,15.4,16.4,15.2,15.8,89990,0
2015-12-07,16.2,17.7,15.9,17.4,164370,0
2015-12-08,17.5,18.3,16.3,17.3,191130,0
2015-12-09,17.7,17.9,17.2,17.6,103700,0
2015-12-10,18,21.1,17.8,21,523530,0
2015-12-11,21,25,18.1,18.2,1246250,0
2015-12-14,19,20.5,15.5,18.9,532190,0
2015-12-15,19.1,20,17.5,17.6,173150,0
2015-12-16,17.5,18.2,16,17.2,270390,0
2015-12-17,19.5,19.8,17.6,18.9,264810,0
2015-12-18,19,19.3,17.6,18.8,103020,0
2015-12-21,19,19.1,12.2,15,1291560,0
2015-12-22,14.7,17.3,13.4,16.7,390477,0
2015-12-23,16.7,17.9,16.7,17,103220,0
2015-12-24,17.4,17.5,17,17.4,30787,0
2015-12-28,17.5,17.53,16.025,16.7,87084,0
2015-12-29,16.9,16.9,16.2,16.7,56164,0
2015-12-30,16.9,16.9,15.2,15.5,70067,0
2015-12-31,15.2,16.5,15,16.1,78108,0
2016-01-04,15,16.084,15,15.5,55265,0
2016-01-05,15.9,16,15.5,15.7,38399,0
2016-01-06,15.8,16,15.5,16,35388,0
2016-01-07,16,16.5,15.2,15.4,54658,0
2016-01-08,15.4,15.899,15,15.2,50755,0
2016-01-11,15,15.1,13,13,149482,0
2016-01-12,13,14.2,13,13.6,63453,0
2016-01-13,13.8,14.5,13.763,13.9,43657,0
2016-01-14,13.9,13.9,13.1,13.5,39317,0
2016-01-15,13,13.4,12,12.8,100914,0
2016-01-19,12.8,12.8,12.1,12.2,47200,0
2016-01-20,11.6,11.7,11.1,11.7,85084,0
2016-01-21,11.6,12.4,11.6,12,27181,0
2016-01-22,11.8,12.2,11.7,12,29940,0
2016-01-25,11.8,12.5,11.7,11.9,25576,0
2016-01-26,12.1,12.1,11.7,11.7,16836,0
2016-01-27,11.7,12.2,11.7,11.9,20160,0
2016-01-28,12,13.1,12,12.3,83532,0
2016-01-29,12.5,13.7,12.4,12.9,45404,0
2016-02-01,13,13.599,12.9,13.3,20075,0
2016-02-02,14,14.4,13.5,13.7,68560,0
2016-02-03,13.6,13.849,12.7,13.3,47218,0
2016-02-04,13.4,13.4,12.8,12.9,14154,0
2016-02-05,12.9,13,12.2,12.3,50563,0
2016-02-08,12.2,12.9,11.7,12.6,59120,0
2016-02-09,12.2,12.5,11.8,11.9,37221,0
2016-02-10,11.9,12.79,11.3,11.7,39511,0
2016-02-11,11.2,11.7,10.8,11.5,58751,0
2016-02-12,11.5,11.799,11.1,11.2,35237,0
2016-02-16,11.2,11.8,11.2,11.3,30841,0
2016-02-17,11.6,11.8,11.3,11.6,35862,0
2016-02-18,11.6,11.6,11.1,11.4,28573,0
2016-02-19,11.6,11.6,11.2,11.3,14000,0
2016-02-22,11.3,11.6,11.2,11.3,17416,0
2016-02-23,11.3,11.5,11.2,11.2,15508,0
2016-02-24,11.4,11.4,11.2,11.3,11381,0
2016-02-25,11.3,11.4,11.2,11.2,13165,0
2016-02-26,11.3,11.8,11.1,11.6,43161,0
2016-02-29,11.5,12.2,11.5,11.9,31644,0
2016-03-01,12,12.834,11.8,12.6,37192,0
2016-03-02,12.7,13.3,12.7,13.2,26994,0
2016-03-03,13.3,13.301,12.2,12.3,30862,0
2016-03-04,12.3,13.3,12.2,12.5,37508,0
2016-03-07,12.5,12.999,12,12.5,27771,0
2016-03-08,12.1,12.5,12,12,20140,0
2016-03-09,11.8,12.3,11.7,12,17186,0
2016-03-10,12,12,11.6,11.8,18045,0
2016-03-11,12.1,12.5,11.98,12.1,17966,0
2016-03-14,12.1,12.3,11.81,12.2,18043,0
2016-03-15,12,12.2,11.65,11.8,16245,0
2016-03-16,11.9,12.133,11.6,11.7,18972,0
2016-03-17,11.5,12,11.5,11.8,22838,0
2016-03-18,11.9,12,11.5,11.6,27038,0
2016-03-21,11.7,12.4,11.6,12.3,23259,0
2016-03-22,12.2,13.5,12.14,13.2,80740,0
2016-03-23,13.4,13.6,11.5,12,108287,0
2016-03-24,11.1,11.6,11.1,11.3,63671,0
2016-03-28,11.3,11.3,9.631,11.1,115969,0
2016-03-29,11.1,11.5,10.8,10.8,21226,0
2016-03-30,10.9,11.1,10.2,10.5,36939,0
2016-03-31,10.5,11,10,10.4,28612,0
2016-04-01,10.3,10.5,10,10.4,17473,0
2016-04-04,10.4,10.7,10.3,10.7,15290,0
2016-04-05,10.7,10.7,10.1,10.4,23223,0
2016-04-06,10.5,10.6,10,10.1,49473,0
2016-04-07,10.2,10.5,10.1,10.45,21220,0
2016-04-08,10.5,11,10.1,10.2,35862,0
2016-04-11,10.3,10.436,9.8,10.1,49257,0
2016-04-12,10,10.7,10,10.25,25482,0
2016-04-13,11.4,11.4,10.6,10.6,56661,0
2016-04-14,11.1,11.4,10.7,11,48402,0
2016-04-15,11.2,11.2,10.7,10.7,20958,0
2016-04-18,10.6,10.8,10.6,10.6,13338,0
2016-04-19,10.8,10.8,10.6,10.7,12828,0
2016-04-20,10.8,11.045,10.6,10.8,20729,0
2016-04-21,10.7,10.9,10.4,10.5,16113,0
2016-04-22,10.6,10.8,10.4,10.5,20171,0
2016-04-25,10.6,10.8,10.5,10.8,26491,0
2016-04-26,10.8,10.8,10.6,10.7,10496,0
2016-04-27,10.7,10.8,10.5,10.5,17845,0
2016-04-28,10.4,10.6,10.3,10.3,26637,0
2016-04-29,10.3,10.35,10,10,41068,0
2016-05-02,9.8,10.4,9.4,10.1,49831,0
2016-05-03,10.1,10.3,10,10.1,8617,0
2016-05-04,10.1,10.2,9.52,9.599,32078,0
2016-05-05,9.8,10,9.8,9.9,10265,0
2016-05-06,10.5,10.5,9.6,9.9,41684,0
2016-05-09,10.1,10.2,9.7,9.899,25866,0
2016-05-10,9.9,10.026,9.725,9.725,8360,0
2016-05-11,9.9,9.9,9.7,9.9,11843,0
2016-05-12,10,10.1,9.8,9.85,11590,0
2016-05-13,9.8,9.95,9.6,9.71,14211,0
2016-05-16,9.6,10.1,8.5,9.555,103583,0
2016-05-17,9,9.4,8.5,8.5,60495,0
2016-05-18,8.5,8.6,7.6,8,103278,0
2016-05-19,7.7,8,7.4,8,27451,0
2016-05-20,8.2,9,8.151,8.596,27725,0
2016-05-23,8.9,9,8.547,8.61,28143,0
2016-05-24,9,9,8.61,8.7,25674,0
2016-05-25,8.7,8.929,8.7,8.929,16026,0
2016-05-26,9,9,8.4,8.5,15752,0
2016-05-27,8.5,8.581,8.195,8.195,18712,0
2016-05-31,8.2,8.2,7.801,8.1,23857,0
2016-06-01,8.3,8.8,8.1,8.65,23498,0
2016-06-02,8.8,9.182,8.51,8.799,27087,0
2016-06-03,8.799,8.899,8.5,8.692,9969,0
2016-06-06,8.6,8.9,8.201,8.6,14218,0
2016-06-07,8.7,8.7,8.3,8.5,5953,0
2016-06-08,8.4,8.701,8.4,8.5,37716,0
2016-06-09,8.5,8.601,8.201,8.25,16038,0
2016-06-10,8.1,8.7,7.832,8.4,20516,0
2016-06-13,8.1,8.4,7.55,8.113,20534,0
2016-06-14,8.1,8.206,7.602,7.8,18165,0
2016-06-15,7.805,8.4,7.705,7.905,20771,0
2016-06-16,7.705,8,7.601,7.601,19991,0
2016-06-17,8,8.3,7.6,7.8,19368,0
2016-06-20,7.8,8,7.605,7.77,8849,0
2016-06-21,7.8,8,7.576,7.8,12016,0
2016-06-22,7.8,8,7.5,7.67,23405,0
2016-06-23,7.5,7.8,7.5,7.7,13281,0
2016-06-24,7.5,7.6,7.1,7.398,32292,0
2016-06-27,7,7.6,6.6,6.9,75472,0
2016-06-28,6.94,6.94,5.602,5.626,202058,0
2016-06-29,5.7,5.9,5.405,5.725,102509,0
2016-06-30,5.6,5.9,5.6,5.9,113712,0
2016-07-01,5.9,6,5.801,5.999,59163,0
2016-07-05,6.1,6.1,5.8,5.875,42229,0
2016-07-06,5.9,5.989,5.805,5.874,30628,0
2016-07-07,6.03,6.1,5.71,5.8,38357,0
2016-07-08,5.99,5.99,5.7,5.85,20570,0
2016-07-11,6,6.001,5.61,5.799,19774,0
2016-07-12,5.9,5.9,5.55,5.791,17790,0
2016-07-13,5.8,5.8,5.605,5.7,22876,0
2016-07-14,5.75,5.75,5.552,5.555,28070,0
2016-07-15,5.6,5.7,5.3,5.5,25341,0
2016-07-18,5.6,5.7,5.5,5.652,16070,0
2016-07-19,5.689,9.2,5.634,6.789,1061776,0
2016-07-20,7,7.4,6,6.261,196196,0
2016-07-21,6.4,6.45,5.815,6,78590,0
2016-07-22,6,6.2,5.8,5.972,38220,0
2016-07-25,6,6.032,5.8,5.9,32325,0
2016-07-26,6.6,6.9,6.006,6.05,180133,0
2016-07-27,6.782,6.8,6.4,6.6,153523,0
2016-07-28,6.68,6.8,6.6,6.641,42869,0
2016-07-29,6.75,6.75,6.5,6.75,40346,0
2016-08-01,6.8,7.11,6.8,7,107895,0
2016-08-02,7,7.1,6.9,6.9,49424,0
2016-08-03,6.8,6.8,6.325,6.6,70914,0
2016-08-04,6.3,6.597,6.23,6.498,22758,0
2016-08-05,6.6,6.6,6.21,6.3,21799,0
2016-08-08,6.2,6.3,6.001,6.082,32398,0
2016-08-09,6,6.3,5.8,6.299,43456,0
2016-08-10,6.35,6.39,6,6.15,17005,0
2016-08-11,6.209,6.209,6.1,6.1,8176,0
2016-08-12,6,6.28,6,6.051,19706,0
2016-08-15,6.53,6.75,6.1,6.201,105565,0
2016-08-16,6.38,6.38,6.01,6.141,29978,0
2016-08-17,6,6.2,5.91,5.996,31310,0
2016-08-18,6.01,6.2,5.965,5.965,20104,0
2016-08-19,5.901,6.25,5.901,6,23459,0
2016-08-22,6.1,6.3,6.032,6.1,13724,0
2016-08-23,5.901,6.255,5.901,6.255,20377,0
2016-08-24,6.3,6.3,6,6.1,25300,0
2016-08-25,6.2,6.2,6.001,6.003,17172,0
2016-08-26,6.003,6.1,6,6.038,13082,0
2016-08-29,6.2,6.6,6.016,6.5,58312,0
2016-08-30,6.7,6.9,6.33,6.45,63813,0
2016-08-31,6.59,6.6,6.202,6.328,11561,0
2016-09-01,6.2,6.336,6.1,6.311,7883,0
2016-09-02,6.2,6.3,6.2,6.274,10743,0
2016-09-06,6.274,6.3,6.201,6.25,11894,0
2016-09-07,6.3,6.336,6.116,6.116,9683,0
2016-09-08,6.25,6.3,6.102,6.2,8536,0
2016-09-09,6.2,6.2,6.063,6.15,19329,0
2016-09-12,6.31,6.4,6.201,6.35,31231,0
2016-09-13,6.3,6.45,5.898,6.088,24607,0
2016-09-14,6.05,6.2,6.05,6.103,9884,0
2016-09-15,6.18,6.2,6.001,6.17,13601,0
2016-09-16,6.2,6.3,5.95,5.95,13751,0
2016-09-19,6.1,6.295,6.002,6.25,10457,0
2016-09-20,6.35,6.35,6.017,6.203,10157,0
2016-09-21,6.3,7.3,6.102,6.619,217516,0
2016-09-22,7.284,7.49,6.71,7,247278,0
2016-09-23,7.093,7.093,6.626,6.899,76057,0
2016-09-26,7,7,6.7,6.826,48215,0
2016-09-27,6.876,6.876,6.501,6.7,33807,0
2016-09-28,6.6,6.9,6.369,6.55,46191,0
2016-09-29,6.644,6.644,6.2,6.3,36087,0
2016-09-30,6.5,6.677,6.35,6.5,30657,0
2016-10-03,6.997,7.349,6.61,6.76,103996,0
2016-10-04,7,7,6.602,6.7,35068,0
2016-10-05,6.7,6.8,6.5,6.7,38707,0
2016-10-06,6.75,6.75,6.5,6.619,43434,0
2016-10-07,6.6,6.7,6.5,6.7,30691,0
2016-10-10,6.9,6.9,6.51,6.7,30978,0
2016-10-11,6.7,6.79,6.5,6.6,21043,0
2016-10-12,6.503,6.598,6.4,6.495,34630,0
2016-10-13,6.328,6.64,6.2,6.6,61867,0
2016-10-14,6.4,6.4,6.217,6.228,21793,0
2016-10-17,6.5,6.988,6.5,6.744,182416,0
2016-10-18,6.8,6.989,6.616,6.83,46512,0
2016-10-19,7,8.101,6.929,7.7,294739,0
2016-10-20,7.8,8.3,7.333,7.5,149001,0
2016-10-21,7.5,8.176,7.4,8.075,76178,0
2016-10-24,8.5,8.7,7.856,8,124264,0
2016-10-25,8.1,8.39,7.405,7.8,81169,0
2016-10-26,8.3,8.3,7.038,7.135,124124,0
2016-10-27,7.1,7.5,6.7,7.1,60063,0
2016-10-28,7.1,7.4,6.8,7.097,45872,0
2016-10-31,7.2,7.28,6.7,6.7,44011,0
2016-11-01,6.649,6.9,6.6,6.619,71102,0
2016-11-02,6.87,6.87,6.51,6.53,27688,0
2016-11-03,6.52,6.53,6.03,6.1,70807,0
2016-11-04,6.1,6.498,6.1,6.15,33512,0
2016-11-07,6.15,6.297,6.008,6.011,25123,0
2016-11-08,6.1,6.52,6,6.52,35033,0
2016-11-09,6.006,6.499,6.006,6.25,17792,0
2016-11-10,6.301,6.7,6.301,6.7,35525,0
2016-11-11,6.9,6.9,6.435,6.77,22061,0
2016-11-14,7,7,6.25,6.38,60666,0
2016-11-15,6.51,6.699,6.301,6.5,20137,0
2016-11-16,6.5,6.7,5.31,5.31,265367,0
2016-11-17,5.1,5.2,4.8,4.9,142209,0
2016-11-18,5.1,5.2,4.7,4.95,66334,0
2016-11-21,4.7,5,4.7,4.8,48826,0
2016-11-22,4.807,5,4.771,4.85,48407,0
2016-11-23,4.9,4.9,4.75,4.802,26785,0
2016-11-25,4.858,4.858,4.65,4.7,21963,0
2016-11-28,4.9,4.962,4.4,4.55,96120,0
2016-11-29,4.4,4.55,4.18,4.25,171019,0
2016-11-30,4.3,4.8,4.16,4.75,60169,0
2016-12-01,4.75,4.75,4.457,4.457,33299,0
2016-12-02,4.4,4.779,4.286,4.65,34612,0
2016-12-05,4.7,4.8,4.508,4.709,35876,0
2016-12-06,5,5,4.65,4.764,114729,0
2016-12-07,4.8,5,4.75,4.801,76591,0
2016-12-08,4.75,4.9,4.7,4.899,41117,0
2016-12-09,4.9,4.9,4.7,4.75,42342,0
2016-12-12,4.755,4.9,4.6,4.7,49470,0
2016-12-13,4.909,4.95,4.606,4.68,23190,0
2016-12-14,4.725,4.725,4.5,4.588,26881,0
2016-12-15,4.795,4.897,4.01,4.398,69052,0
2016-12-16,4.5,4.708,4.4,4.708,16147,0
2016-12-19,4.8,5,4.567,4.868,121882,0
2016-12-20,4.95,5.25,4.65,4.73,192325,0
2016-12-21,4.606,4.64,4.35,4.46,56456,0
2016-12-22,4.46,4.461,4.313,4.41,29935,0
2016-12-23,4.35,4.801,4.35,4.624,41078,0
2016-12-27,4.7,4.85,4.4,4.699,27585,0
2016-12-28,4.625,4.75,4.5,4.603,22665,0
2016-12-29,4.5,4.7,4.5,4.6,30311,0
2016-12-30,4.65,4.65,4.5,4.54,31154,0
2017-01-03,4.782,4.782,4.5,4.691,27300,0
2017-01-04,4.45,4.793,4.45,4.66,31759,0
2017-01-05,4.9,5.1,4.694,4.8,130586,0
2017-01-06,4.8,4.85,4.622,4.799,32203,0
2017-01-09,4.8,4.899,4.65,4.798,31349,0
2017-01-10,4.8,5,4.7,4.7,33329,0
2017-01-11,4.96,4.96,4.7,4.724,21035,0
2017-01-12,4.9,4.9,4.7,4.799,22513,0
2017-01-13,4.88,5.5,4.71,5.29,303984,0
2017-01-17,5.5,5.745,5.326,5.48,181411,0
2017-01-18,5.644,5.644,5.11,5.249,60399,0
2017-01-19,5.2,5.208,4.9,4.926,68871,0
2017-01-20,5,5.1,4.946,5.075,29634,0
2017-01-23,5.199,5.199,5,5.185,31773,0
2017-01-24,5.3,5.4,5.102,5.35,39204,0
2017-01-25,5.401,5.6,5.2,5.548,56125,0
2017-01-26,5.6,5.6,5.2,5.209,42428,0
2017-01-27,5.23,5.4,5.14,5.3,21294,0
2017-01-30,5.3,5.6,5.2,5.5,40312,0
2017-01-31,5.6,5.6,5.3,5.5,34784,0
2017-02-01,5.5,5.5,5.1,5.12,64329,0
2017-02-02,5,5.102,4.5,4.703,110780,0
2017-02-03,4.885,4.899,4.55,4.708,23808,0
2017-02-06,4.75,4.94,4.75,4.858,19230,0
2017-02-07,4.867,4.93,4.75,4.85,22612,0
2017-02-08,4.85,4.85,4.709,4.75,14906,0
2017-02-09,4.779,4.94,4.779,4.894,14258,0
2017-02-10,4.765,4.94,4.765,4.94,13918,0
2017-02-13,5,5,4.901,4.997,14414,0
2017-02-14,5,5.3,5,5.199,28660,0
2017-02-15,5.3,5.3,5.12,5.192,31413,0
2017-02-16,5.2,5.3,5.11,5.11,29924,0
2017-02-17,5.1,5.3,5,5.271,19923,0
2017-02-21,5.3,5.3,5.001,5.075,27949,0
2017-02-22,5.1,5.1,4.9,4.92,14896,0
2017-02-23,5.3,5.3,4.92,5.08,28275,0
2017-02-24,5.005,5.08,4.671,4.9,22581,0
2017-02-27,4.922,4.995,4.72,4.929,14366,0
2017-02-28,4.9,4.9,4.7,4.75,31310,0
2017-03-01,4.8,4.999,4.8,4.857,9822,0
2017-03-02,5,5,4.85,5,11794,0
2017-03-03,4.813,5,4.8,4.9,9714,0
2017-03-06,4.921,4.955,4.6,4.845,20074,0
2017-03-07,4.9,4.955,4.701,4.9,13121,0
2017-03-08,4.96,5.011,4.77,4.8,22376,0
2017-03-09,4.821,4.912,4.75,4.8,17453,0
2017-03-10,4.8,5,4.8,4.829,33068,0
2017-03-13,4.997,5,4.787,4.87,8952,0
2017-03-14,4.777,4.9,4.7,4.755,19400,0
2017-03-15,4.7,4.85,4.7,4.72,4342,0
2017-03-16,4.754,4.97,4.72,4.9,11742,0
2017-03-17,4.8,4.9,4.8,4.88,14181,0
2017-03-20,4.896,4.9,4.8,4.84,10314,0
2017-03-21,4.84,4.84,4.5,4.708,38330,0
2017-03-22,4.8,4.8,4.5,4.65,16034,0
2017-03-23,4.505,4.79,4.438,4.69,5702,0
2017-03-24,4.597,4.68,4.1,4.26,81015,0
2017-03-27,4.6,4.6,4.3,4.501,27936,0
2017-03-28,4.3,4.501,4.3,4.4,6053,0
2017-03-29,4.65,4.65,4.5,4.5,15965,0
2017-03-30,4.6,4.6,4.3,4.45,20855,0
2017-03-31,4.583,4.6,4.25,4.412,31365,0
2017-04-03,4.101,4.5,4.044,4.044,93361,0
2017-04-04,4.2,4.2,3.7,3.8,93492,0
2017-04-05,3.8,4.1,3.8,3.97,41519,0
2017-04-06,4.1,4.1,3.601,3.86,44341,0
2017-04-07,3.8,4,3.335,3.599,73235,0
2017-04-10,3.706,3.8,3.2,3.246,102926,0
2017-04-11,3.133,3.3,2.7,3.002,194398,0
2017-04-12,3,3.279,2.753,3.25,85276,0
2017-04-13,3.3,3.65,3.134,3.5,49183,0
2017-04-17,3.675,3.699,3.4,3.58,46216,0
2017-04-18,3.7,3.788,3.323,3.408,42717,0
2017-04-19,3.599,3.599,3.2,3.27,27733,0
2017-04-20,3,3.349,2.95,3.149,67084,0
2017-04-21,3.2,3.321,3,3,24216,0
2017-04-24,3.292,3.294,3.01,3.13,52681,0
2017-04-25,3.12,3.156,2.76,2.906,113715,0
2017-04-26,2.92,3,2.82,2.995,38512,0
2017-04-27,3,3.05,2.8,2.96,31615,0
2017-04-28,3,3.15,2.805,2.967,98132,0
2017-05-01,3.025,3.025,2.816,2.901,59698,0
2017-05-02,2.9,3.259,2.9,3.25,102277,0
2017-05-03,3.3,3.3,2.9,2.998,51148,0
2017-05-04,2.941,2.949,2.802,2.851,37707,0
2017-05-05,2.8,2.95,2.8,2.95,48401,0
2017-05-08,3,3.05,2.975,2.975,53200,0
2017-05-09,2.975,3,2.975,2.975,32755,0
2017-05-10,2.99,3,2.66,2.798,61541,0
2017-05-11,2.7,2.799,2.5,2.58,48566,0
2017-05-12,2.5,2.581,2.3,2.393,88384,0
2017-05-15,2.5,2.5,2.4,2.5,35108,0
2017-05-16,2.5,2.5,2.303,2.4,47620,0
2017-05-17,2.5,2.5,2.3,2.302,36848,0
2017-05-18,2.13,2.3,2,2.0471,76850,0
2017-05-19,2.1,2.1,1.8,1.822,147918,0
2017-05-22,1.82,1.94,1.2419,1.92,82118,0
2017-05-23,1.92,2.1664,1.85,1.86,90289,0
2017-05-24,1.94,2.58,1.94,2.2,1244445,0
2017-05-25,2.23,2.23,1.75,1.93,347508,0
2017-05-26,2.04,2.04,1.75,1.845,113021,0
2017-05-30,1.9,1.94,1.72,1.85,98967,0
2017-05-31,1.93,1.93,1.76,1.84,95698,0
2017-06-01,1.83,1.9,1.81,1.86,48978,0
2017-06-02,1.85,1.8918,1.81,1.87,68446,0
2017-06-05,1.93,1.94,1.829,1.94,57940,0
2017-06-06,1.96,1.96,1.86,1.89,26802,0
2017-06-07,1.97,2.1,1.82,1.87,250934,0
2017-06-08,1.87,1.87,1.75,1.79,74825,0
2017-06-09,1.81,1.8328,1.7,1.79,62217,0
2017-06-12,1.78,1.78,1.2,1.3901,418435,0
2017-06-13,1.55,1.55,1.35,1.38,331256,0
2017-06-14,1.37,1.37,1.21,1.32,168874,0
2017-06-15,1.25,1.35,1.22,1.2401,87106,0
2017-06-16,1.24,1.32,1.2,1.32,124509,0
2017-06-19,1.35,1.35,1.25,1.28,46808,0
2017-06-20,1.3,1.3,1.25,1.27,32905,0
2017-06-21,1.27,1.27,1.21,1.21,39869,0
2017-06-22,1.22,1.3,1.22,1.26,38052,0
2017-06-23,1.3,1.3,1.22,1.2329,57362,0
2017-06-26,1.28,1.3,1.24,1.283,152851,0
2017-06-27,1.3,1.3,1.28,1.2916,107510,0
2017-06-28,1.3,1.3,1.23,1.27,97172,0
2017-06-29,1.29,1.29,1.25,1.25,34639,0
2017-06-30,1.24,1.29,1.23,1.23,27943,0
2017-07-03,1.25,1.29,1.23,1.25,34221,0
2017-07-05,1.25,1.28,1.2,1.21,107686,0
2017-07-06,1.24,1.24,1.2,1.2,37721,0
2017-07-07,1.21,1.22,1.13,1.15,93884,0
2017-07-10,1.19,1.19,1.15,1.17,66960,0
2017-07-11,1.15,1.39,1.15,1.34,624178,0
2017-07-12,1.38,1.41,1.27,1.35,255956,0
2017-07-13,1.35,1.35,1.2649,1.29,95711,0
2017-07-14,1.29,1.29,1.22,1.26,98218,0
2017-07-17,1.29,1.31,1.2601,1.2911,66097,0
2017-07-18,1.29,1.3,1.27,1.2701,30679,0
2017-07-19,1.31,1.37,1.26,1.36,369545,0
2017-07-20,1.35,1.53,1.28,1.28,663428,0
2017-07-21,1.25,1.31,1.21,1.22,135472,0
2017-07-24,1.24,1.24,0.9,0.92,939011,0
2017-07-25,0.9201,0.9201,0.7,0.7501,644732,0
2017-07-26,0.77,0.79,0.6151,0.7,2912817,0
2017-07-27,0.74,0.74,0.63,0.66028,1045507,0
2017-07-28,0.66,0.66,0.5901,0.605,538928,0
2017-07-31,0.63,0.63,0.55,0.58,615069,0
2017-08-01,0.5994,0.5994,0.5125,0.5575,578928,0
2017-08-02,0.56,0.56,0.5013,0.5269,494284,0
2017-08-03,0.51,0.5301,0.5011,0.5223,328371,0
2017-08-04,0.53,0.59,0.51,0.576,1039724,0
2017-08-07,0.599,0.599,0.5217,0.57,767683,0
2017-08-08,0.5798,0.5798,0.505,0.528,433699,0
2017-08-09,0.535,0.535,0.45,0.46,716200,0
2017-08-10,0.4893,0.4893,0.43,0.46,223670,0
2017-08-11,0.46,0.47,0.42,0.42,193912,0
2017-08-14,0.441,0.45,0.4,0.449,142650,0
2017-08-15,0.45,0.54,0.44,0.488,1598367,0
2017-08-16,0.49,0.52,0.449275,0.476861,253376,0
2017-08-17,0.49,0.5,0.435,0.49,318150,0
2017-08-18,0.6,0.799,0.5355,0.5751,10982857,0
2017-08-21,0.57,0.6,0.52001,0.5304,996755,0
2017-08-22,0.5325,0.5399,0.45,0.4849,769676,0
2017-08-23,0.54,0.56,0.47,0.52099,582747,0
2017-08-24,0.52,0.5302,0.4891,0.508,368027,0
2017-08-25,0.53,0.5358,0.5015,0.5075,205953,0
2017-08-28,0.5,0.52,0.5,0.503,191178,0
2017-08-29,0.5015,0.52,0.49,0.496,164018,0
2017-08-30,0.5048,0.52,0.47,0.50801,230552,0
2017-08-31,0.525,0.6,0.51,0.52,656910,0
2017-09-01,0.564,0.58,0.53,0.58,240753,0
2017-09-05,0.57,0.57,0.531,0.5456,127634,0
2017-09-06,0.5685,0.5685,0.5377,0.55,133864,0
2017-09-07,0.565,0.5808,0.53,0.57,174861,0
2017-09-08,0.6,0.6,0.5711,0.6,304432,0
2017-09-11,0.65,0.68,0.6315,0.641,581626,0
2017-09-12,0.64,0.73,0.6201,0.711,638789,0
2017-09-13,0.76,0.76,0.715,0.7299,488579,0
2017-09-14,0.7398,0.7398,0.63,0.6664,435750,0
2017-09-15,0.65,0.661,0.63,0.6319,208186,0
2017-09-18,0.66,0.67,0.6,0.63,316858,0
2017-09-19,0.63,0.64199,0.6,0.6,207596,0
2017-09-20,0.615,0.6283,0.5601,0.5903,307757,0
2017-09-21,0.6158,0.6158,0.58,0.5801,120140,0
2017-09-22,0.58,0.5944,0.565,0.581,93107,0
2017-09-25,0.6,0.6001,0.561,0.5831,146502,0
2017-09-26,0.65,0.65,0.612,0.629,403087,0
2017-09-27,0.67,0.6883,0.59,0.5904,407596,0
2017-09-28,0.61,0.64,0.57,0.5705,347332,0
2017-09-29,0.61,0.61,0.55101,0.571,254364,0
2017-10-02,0.5767,0.58,0.55,0.5603,287812,0
2017-10-03,0.58,0.614,0.5686,0.58,518660,0
2017-10-04,0.62,0.62,0.58,0.584,387202,0
2017-10-05,0.585,0.6,0.54,0.5548,629929,0
2017-10-06,0.5709,0.571,0.515,0.5202,444091,0
2017-10-09,0.53,0.53,0.4816,0.505,433671,0
2017-10-10,0.505,0.5175,0.495,0.5169,351404,0
2017-10-11,0.54,0.5696,0.485,0.504,1007364,0
2017-10-12,0.51,0.51,0.46,0.4753,487948,0
2017-10-13,0.467,0.485,0.46,0.4602,439731,0
2017-10-16,0.48,0.48,0.4605,0.47,433697,0
2017-10-17,0.55,0.56,0.431,0.4413,2602014,0
2017-10-18,0.4633,0.4633,0.425,0.432,696658,0
2017-10-19,0.45,0.46,0.426,0.4399,499054,0
2017-10-20,0.45,0.4501,0.428,0.4411,240402,0
2017-10-23,0.46,0.46,0.43,0.4475,409926,0
2017-10-24,0.46,0.5099,0.435,0.448,2452005,0
2017-10-25,0.45,0.46,0.43,0.43,612167,0
2017-10-26,0.4301,0.44,0.4105,0.435,368818,0
2017-10-27,0.44,0.44,0.42,0.4279,294648,0
2017-10-30,0.46,0.4899,0.4252,0.4365,1395442,0
2017-10-31,0.44,0.455,0.43,0.4315,540178,0
2017-11-01,0.485,0.495,0.44,0.455,3189718,0
2017-11-02,0.46,0.4611,0.415,0.4291,1168528,0
2017-11-03,0.433,0.433,0.415,0.4195,659748,0
2017-11-06,0.4219,0.4299,0.415,0.42,346523,0
2017-11-07,0.415,0.4269,0.415,0.4224,183545,0
2017-11-08,0.42,0.4269,0.416,0.4201,335199,0
2017-11-09,0.44,0.4486,0.42,0.4324,358786,0
2017-11-10,0.4358,0.445,0.43,0.4438,352913,0
