Date,Open,High,Low,Close,Volume,OpenInt
2013-07-25,250,250,195.1,198.8,508128,0
2013-07-26,200,206.9,194.2,200.8,25966,0
2013-07-29,204.4,220,201.1,215,27816,0
2013-07-30,219.5,221.5,210.5,218.6,15500,0
2013-07-31,220.1,221.4,215.23,217.9,7654,0
2013-08-01,220,221.6,217.2,218,6578,0
2013-08-02,225,238,216.9,235.9,14037,0
2013-08-05,245.5,297.5,238,292,46136,0
2013-08-06,298.8,300,270,277.5,24185,0
2013-08-07,284,284.9,261.4,280.3,12723,0
2013-08-08,289.1,289.1,275.1,288.7,6518,0
2013-08-09,286.2,294.9,285.8,294,8713,0
2013-08-12,297,299.8,288.1,288.1,8175,0
2013-08-13,292,292,266.8,277.5,9099,0
2013-08-14,277.5,277.5,252.6,276.7,9849,0
2013-08-15,273.7,279.9,260.1,270,8897,0
2013-08-16,271.2,277.7,256.1,256.9,19689,0
2013-08-19,253.1,260,239.1,244.1,19980,0
2013-08-20,245,249.5,240,243.5,7990,0
2013-08-21,257.7,257.7,240.65,249.6,8018,0
2013-08-22,251,262.5,251,257.6,5844,0
2013-08-23,262.6,276.1,260.8,269.8,9069,0
2013-08-26,278.4,278.4,270.3,271.6,4480,0
2013-08-27,269.5,270,249,252.2,8670,0
2013-08-28,251.58,260,245.1,253.65,4536,0
2013-08-29,256.7,263.4,247.1,247.3,7351,0
2013-08-30,258.4,258.5,243.4,243.4,3950,0
2013-09-03,249.8,255.7,238.5,250.5,7557,0
2013-09-04,250,262.9,247.7,252.1,7239,0
2013-09-05,255.2,261.5,252.6,257,7836,0
2013-09-06,264,264,247.5,260.2,8363,0
2013-09-09,261,271.1,256.7,265.3,8577,0
2013-09-10,268.3,270.47,262.7,264,5777,0
2013-09-11,264,264,247.8,252.5,7120,0
2013-09-12,253.4,258.3,241.61,249,10995,0
2013-09-13,251.4,253.3,241.2,250,8222,0
2013-09-16,255.9,255.9,245,251.5,6483,0
2013-09-17,252.6,254,242,247.4,5715,0
2013-09-18,243.3,250.4,242,249.8,7452,0
2013-09-19,249.8,253.2,247,251.9,6116,0
2013-09-20,251.5,253.3,245.1,246.6,18406,0
2013-09-23,245,252,242,250.1,9569,0
2013-09-24,248.7,251.3,243,244.1,3227,0
2013-09-25,245.9,264.5,242.5,262,17130,0
2013-09-26,263.3,279.4,263.3,277.5,14715,0
2013-09-27,279.9,284.8,257.5,268.8,11430,0
2013-09-30,261.2,266.5,251.6,264.7,76990,0
2013-10-01,263.9,273.7,263.9,267.8,8770,0
2013-10-02,265.3,276.5,259.8,274.2,7950,0
2013-10-03,275.1,289.9,268.8,288.1,8839,0
2013-10-04,293,311.3,290.9,291.4,18170,0
2013-10-07,288,292,273.6,277.1,7440,0
2013-10-08,273.8,278.6,260,266.4,8980,0
2013-10-09,266.4,266.4,240.6,245.1,21750,0
2013-10-10,249.5,251.5,240.8,245.8,14560,0
2013-10-11,246,249.2,237.6,239.8,17160,0
2013-10-14,237.6,239.8,224.9,226.4,23900,0
2013-10-15,226.4,230.8,217,219.6,16080,0
2013-10-16,220,226,207.2,218.5,22330,0
2013-10-17,218.5,222.4,216.3,219.4,8140,0
2013-10-18,219.4,228,205,206.8,26170,0
2013-10-21,208.1,213.3,196.5,199.4,19080,0
2013-10-22,199.4,199.6,182.5,187.7,24390,0
2013-10-23,188.3,191.4,172.5,176.5,22740,0
2013-10-24,180.4,180.4,164.1,166.6,27390,0
2013-10-25,166.2,168.4,151.2,156.9,38540,0
2013-10-28,157.2,169.5,156.9,166.8,39073,0
2013-10-29,177.3,186.6,173.8,179.4,58230,0
2013-10-30,179.1,180,162.7,163.5,32810,0
2013-10-31,163.7,166.08,153.5,157.4,19741,0
2013-11-01,157.5,159.2,146.7,149.8,32910,0
2013-11-04,150,153.3,145.3,148.6,18780,0
2013-11-05,148.5,169.1,146,163,47890,0
2013-11-06,164.3,166.8,153.1,153.5,23602,0
2013-11-07,155.6,156,131.6,132.5,57690,0
2013-11-08,133.1,142.4,128,129.7,25093,0
2013-11-11,130,138.1,120.3,133.9,33730,0
2013-11-12,133,135,126.5,130.7,21690,0
2013-11-13,129.3,131.9,123.9,131.5,24490,0
2013-11-14,131.4,135.1,118.5,120,34538,0
2013-11-15,120.2,124.6,117.45,119.7,25118,0
2013-11-18,120.3,125.7,117.3,117.5,24750,0
2013-11-19,122.5,130.8,122.5,130.1,75870,0
2013-11-20,131.5,154,131.5,152.1,70140,0
2013-11-21,151.9,151.9,142.5,145.7,30960,0
2013-11-22,147.5,153.4,141.5,142.2,24190,0
2013-11-25,142.9,149.4,128.1,137,31750,0
2013-11-26,137.5,145,135.8,141.7,19380,0
2013-11-27,141.9,146.9,141.5,143.4,20798,0
2013-11-29,144.2,150.2,144,146.7,13865,0
2013-12-02,147,153.9,145.14,152,25633,0
2013-12-03,152.6,161.5,150.2,153.7,29870,0
2013-12-04,153.7,160.4,152.1,157.3,25410,0
2013-12-05,157,164.9,156.4,163.6,30600,0
2013-12-06,165.4,166.1,160,162.2,30640,0
2013-12-09,171.9,171.9,143.5,150.6,60130,0
2013-12-10,150.5,154,148.3,149.1,26540,0
2013-12-11,148.4,149.9,137.74,140,29512,0
2013-12-12,140.2,150,140,146.8,18670,0
2013-12-13,146.8,147.2,139.8,145.9,9880,0
2013-12-16,145.9,164.6,145.4,160.8,36550,0
2013-12-17,162.1,167.2,156.6,163.8,34870,0
2013-12-18,144.3,147.5,127.7,133.2,105103,0
2013-12-19,133.3,138.6,130.3,134.8,19815,0
2013-12-20,134.6,138.5,126.9,128.3,97920,0
2013-12-23,128.5,130.5,121.9,124.2,23920,0
2013-12-24,123,124.6,120,120.5,18928,0
2013-12-26,121.8,124.8,120.2,121.5,28800,0
2013-12-27,122.2,122.9,119.5,119.9,16540,0
2013-12-30,119.4,121.3,113.1,119.9,30580,0
2013-12-31,120.4,124.1,114,114.8,31810,0
2014-01-02,115.3,116.56,112.5,115,23074,0
2014-01-03,115,116,111.5,113,14491,0
2014-01-06,114.7,117.5,108,111.5,29358,0
2014-01-07,111.5,114.3,109.3,113.2,19990,0
2014-01-08,114.2,115.5,110.8,112.4,20430,0
2014-01-09,118,118,110.2,113.6,22070,0
2014-01-10,114.3,121,114.2,119.8,20179,0
2014-01-13,121,130.9,120.4,122.7,23600,0
2014-01-14,122.7,128.25,122.7,125.1,13855,0
2014-01-15,124.6,126.6,120.1,121.5,12430,0
2014-01-16,122.6,127.5,122.6,126.4,14060,0
2014-01-17,127,134.5,126.7,131.8,19840,0
2014-01-21,133.9,143.6,133.4,142.9,41480,0
2014-01-22,143.3,146.7,136,139.5,35066,0
2014-01-23,138,138,126.1,126.8,29730,0
2014-01-24,129.5,129.9,119.1,120.2,27850,0
2014-01-27,121.5,122.5,114.4,119.7,16290,0
2014-01-28,123.9,135.7,123,135.3,34450,0
2014-01-29,133.5,137.3,128.15,136.2,23081,0
2014-01-30,138.1,162.2,136.3,151.6,50420,0
2014-01-31,151.6,151.6,145.8,151.2,28250,0
2014-02-03,151.7,153.35,147.3,150.5,36487,0
2014-02-04,143.8,149.35,138.3,145.4,37772,0
2014-02-05,141.3,145.4,138.4,144.1,23960,0
2014-02-06,144,146.1,139.6,140.2,20499,0
2014-02-07,140.5,152,138.62,150.8,19525,0
2014-02-10,150.6,154,146,148,23090,0
2014-02-11,149.3,151,139.7,141.7,42348,0
2014-02-12,142.8,143.1,135.3,135.6,19805,0
2014-02-13,135.3,141.2,132.7,140.5,18357,0
2014-02-14,139.9,141.7,135,139.8,16739,0
2014-02-18,140,143.2,135,138.7,29845,0
2014-02-19,139.8,141.9,136.6,138.6,73807,0
2014-02-20,82.8,88.7,77.5,87.9,335468,0
2014-02-21,88,92,85.447,87.4,85018,0
2014-02-24,90.7,93.4,88.7,90,54733,0
2014-02-25,90.9,91.6,90,91,32300,0
2014-02-26,90.8,90.9,87,88.1,30671,0
2014-02-27,87.5,88.9,83.5,88,33372,0
2014-02-28,88,88.25,83.8,85,44389,0
2014-03-03,84.2,85,78.2,81.4,60384,0
2014-03-04,81.5,84.7,80.2,82.2,47504,0
2014-03-05,82.3,83.3,80.2,81.3,29515,0
2014-03-06,80.8,81.5,78.5,78.9,32796,0
2014-03-07,78.6,78.8,75.1,76.6,39237,0
2014-03-10,76.8,83.7,76.18,81.5,37545,0
2014-03-11,85,85,70.2,74.4,85218,0
2014-03-12,74.1,76.8,72.67,76.1,19818,0
2014-03-13,76.1,78.4,72.8,73,26343,0
2014-03-14,72.6,74.699,72.1,73.3,14420,0
2014-03-17,73.5,79,72.9,75.3,37701,0
2014-03-18,77.3,77.3,73.5,75.4,33321,0
2014-03-19,76,77.4,74.4,75.1,19156,0
2014-03-20,74.6,75.59,72.6,73.8,27087,0
2014-03-21,74.5,74.5,71,71.2,26652,0
2014-03-24,71.7,72.6,64.8,69,46165,0
2014-03-25,70.6,71.5,67.2,67.7,25496,0
2014-03-26,68.2,69.3,65,65.6,24750,0
2014-03-27,65.2,68.3,64.6,66.4,17810,0
2014-03-28,66.7,66.98,60.5,63,52570,0
2014-03-31,63.3,63.7,60.6,63.4,27222,0
2014-04-01,63.7,64.9,61.2,62.1,26017,0
2014-04-02,62.5,63.5,61.2,61.9,20799,0
2014-04-03,61.5,61.9,59.21,60.6,18324,0
2014-04-04,60.8,62,55.6,56.9,52820,0
2014-04-07,57.1,61.1,55.6,58.7,31330,0
2014-04-08,59,60.8,57.8,60.3,28800,0
2014-04-09,60.2,62.3,60.2,62.2,20189,0
2014-04-10,62.3,62.5,57.9,58.7,18303,0
2014-04-11,59.1,60.801,56,56.3,30705,0
2014-04-14,57.5,58.9,54.7,56.2,24381,0
2014-04-15,56.899,56.899,52.5,55.8,33423,0
2014-04-16,56.4,57.4,55.8,56.7,15221,0
2014-04-17,56.9,59.5,56.2,57,20091,0
2014-04-21,57.5,61.255,57.2,60,28738,0
2014-04-22,60,62.7,59.51,61.6,41000,0
2014-04-23,61,62,58.8,59.6,18984,0
2014-04-24,60,60,57.2,58.2,16155,0
2014-04-25,58,58.49,56.3,56.3,21363,0
2014-04-28,56.5,57.5,54,56.6,16329,0
2014-04-29,57,58.1,56.5,57.2,8963,0
2014-04-30,56.8,57,55.3,55.8,13656,0
2014-05-01,56.1,58.3,55,57.2,16645,0
2014-05-02,56.8,57.725,54.1,54.9,16566,0
2014-05-05,54.9,57.499,53.8,56.1,9429,0
2014-05-06,56,57.6,54.3,55,11100,0
2014-05-07,55.5,55.5,53.1,53.9,12273,0
2014-05-08,53.6,54.2,52.7,53.2,10942,0
2014-05-09,52.7,54.2,52.5,52.8,36962,0
2014-05-12,53.8,54.2,52.5,53.2,30829,0
2014-05-13,52.5,52.5,50,50.2,40655,0
2014-05-14,50,51.7,48.5,51.6,13882,0
2014-05-15,51.2,51.6,49.5,50.7,10236,0
2014-05-16,50.8,51.5,49,50,14927,0
2014-05-19,49.4,50.48,47.2,48.6,9003,0
2014-05-20,48.2,48.2,45.7,46.1,15940,0
2014-05-21,46,47,45,45.2,10544,0
2014-05-22,45.3,47.5,44.9,46,10244,0
2014-05-23,46.7,46.7,45.1,45.7,4095,0
2014-05-27,46.3,49.4,45.7,48.7,11829,0
2014-05-28,48.9,49.4,48.3,48.5,13500,0
2014-05-29,48.5,51.2,48.5,51.2,10822,0
2014-05-30,51.2,51.2,47.5,48.5,12955,0
2014-06-02,45.5,48.12,45.4,45.4,8981,0
2014-06-03,45.4,45.6,43.3,43.7,12079,0
2014-06-04,43.5,44.55,42.6,43.6,8373,0
2014-06-05,44.1,44.2,41,42.4,13125,0
2014-06-06,42.7,44,41.3,41.8,16379,0
2014-06-09,41.6,44.7,41.2,42.8,17811,0
2014-06-10,43.6,44,42,43.3,17960,0
2014-06-11,43.1,46.5,42.401,44.9,27924,0
2014-06-12,45.4,55.2,45.4,51.2,101086,0
2014-06-13,52.2,52.2,47.9,48.8,26619,0
2014-06-16,49,50.5,47.9,50,11905,0
2014-06-17,49.9,51.3,49,49.9,14139,0
2014-06-18,49.6,50.9,49,50.2,10904,0
2014-06-19,50.4,51.9,49.722,51.5,13757,0
2014-06-20,51.3,52.4,50.514,51.3,14437,0
2014-06-23,51.6,51.64,49,49.9,12016,0
2014-06-24,50.2,51.578,49,49.6,16167,0
2014-06-25,48.8,50.4,48.2,50,9124,0
2014-06-26,50.2,51.4,49.2,50.7,14097,0
2014-06-27,50.6,53.9,49.6,53.5,89458,0
2014-06-30,54.1,55,51.9,54.3,23655,0
2014-07-01,55,56.8,53.8,55.7,19845,0
2014-07-02,56.1,56.1,52.1,53,22510,0
2014-07-03,53,53.8,51.12,53.1,6727,0
2014-07-07,53.4,53.4,49.8,49.9,14147,0
2014-07-08,50,50.1,46.8,48.7,25030,0
2014-07-09,49.4,49.963,47.1,48.5,6852,0
2014-07-10,47.9,49,46.118,48.4,12011,0
2014-07-11,48.7,50.1,47.8,49.6,11445,0
2014-07-14,49.8,51.1,49,50.8,10028,0
2014-07-15,50.5,51.5,48.6,49.4,10143,0
2014-07-16,49.6,50.3,48.1,49.1,14843,0
2014-07-17,50,50.08,47.6,47.8,10120,0
2014-07-18,48.2,49.499,47.5,48.2,4229,0
2014-07-21,48.2,50.3,47.9,50,8569,0
2014-07-22,50.1,51.5,48.7,50,6281,0
2014-07-23,50.5,51,49.7,50.5,7123,0
2014-07-24,50.6,51.4,49.7,50.8,9337,0
2014-07-25,50.5,51.4,49.6,50,5256,0
2014-07-28,49.8,49.8,48.2,49.4,4973,0
2014-07-29,49.8,51.2,48.9,49.5,4566,0
2014-07-30,51.1,51.1,48.2,49.3,6318,0
2014-07-31,48.9,49.6,47.9,48.6,6874,0
2014-08-01,48.4,49.1,45.7,46.9,8680,0
2014-08-04,46.9,49.8,46.9,48.9,5075,0
2014-08-05,48.3,50.1,48.1,49.9,7252,0
2014-08-06,48.3,50.7,48.3,50.6,11800,0
2014-08-07,48.7,51.5,48.6,50.9,5849,0
2014-08-08,50.7,50.9,49.4,50.9,2748,0
2014-08-11,51.2,51.2,49.4,50.7,4093,0
2014-08-12,50.8,51.4,50.3,50.7,6747,0
2014-08-13,50.6,51.699,49.5,51.1,5849,0
2014-08-14,50.5,54,50.1,53.7,18748,0
2014-08-15,53.9,55.4,53.7,55.3,13839,0
2014-08-18,55.4,57.2,54.7,56.4,12931,0
2014-08-19,56.5,57.8,55.7,56.4,7426,0
2014-08-20,56.4,56.5,53.3,53.7,7917,0
2014-08-21,53.7,54.3,51,51.2,9219,0
2014-08-22,51.1,53.1,51.1,52.2,3178,0
2014-08-25,52.4,54.5,52.2,53.3,4716,0
2014-08-26,53,54.6,53,54.2,3572,0
2014-08-27,54.6,55.3,54.1,54.7,4982,0
2014-08-28,54.7,55,51.5,51.7,5580,0
2014-08-29,51.7,53,51.6,52.2,3174,0
2014-09-02,52.2,54.4,51.5,53.8,7185,0
2014-09-03,53.7,56.5,53.7,54.6,10914,0
2014-09-04,54.3,55.4,52.1,52.5,7962,0
2014-09-05,52.3,53.4,51.4,52.7,5822,0
2014-09-08,52.9,55.7,52.9,55.2,9252,0
2014-09-09,52.601,56.4,52.601,55.4,5043,0
2014-09-10,54.8,56.1,54.2,55.3,4649,0
2014-09-11,55.1,55.6,52.8,55.3,4875,0
2014-09-12,55.4,55.4,52,52.9,10336,0
2014-09-15,52.9,53.3,50.901,52.5,5985,0
2014-09-16,52.2,52.4,49.9,51.3,4369,0
2014-09-17,50.9,52.39,49.7,49.7,8828,0
2014-09-18,50.5,52.1,48.6,49.3,7723,0
2014-09-19,49.5,49.673,46.8,46.8,15558,0
2014-09-22,46.8,46.8,42.6,43.3,10832,0
2014-09-23,43.3,44.8,43,43.25,4731,0
2014-09-24,43.1,44.5,43.1,43.5,5985,0
2014-09-25,43.5,43.5,42.4,43.4,6802,0
2014-09-26,43.4,44.1,42.95,43.9,2586,0
2014-09-29,43.4,45,43.1,44,2139,0
2014-09-30,44,45.25,42.9,43,3591,0
2014-10-01,43.1,43.8,42.6,42.6,2699,0
2014-10-02,42.6,43.2,42,42.9,1951,0
2014-10-03,43.7,44,43,43.4,2401,0
2014-10-06,43.1,43.7,42.5,42.6,3385,0
2014-10-07,42.4,42.7,39.4,40.1,6314,0
2014-10-08,40.4,41,38.8,41,5065,0
2014-10-09,38.5,40.9,38.5,39.4,2845,0
2014-10-10,39.6,40.9,39.4,39.6,5258,0
2014-10-13,39.6,41,38.8,40,5047,0
2014-10-14,40.4,40.6,38.8,39.4,2737,0
2014-10-15,38.9,39.7,38,39.5,7758,0
2014-10-16,38.8,43.3,38.51,43.3,6033,0
2014-10-17,44.9,48,43.1,44.1,4094,0
2014-10-20,44.2,45.2,44.2,45.2,1383,0
2014-10-21,47.5,47.5,43.8,45.3,3654,0
2014-10-22,45,45.8,42.31,43.9,3006,0
2014-10-23,44.2,46.4,43.1,43.5,3110,0
2014-10-24,43,45.3,42.9,44.8,1549,0
2014-10-27,44.2,44.2,42.8,44.2,1551,0
2014-10-28,44.1,46.2,44.1,45.8,3175,0
2014-10-29,45.5,46,45.5,46,1205,0
2014-10-30,46,47,44.29,46.5,1483,0
2014-10-31,47.2,48.6,46.5,48.6,6598,0
2014-11-03,47.7,49,46.9,48.9,4623,0
2014-11-04,48.9,48.9,47,48.2,3260,0
2014-11-05,48.5,49,46.9,48,2546,0
2014-11-06,48.2,48.4,46.3,47.8,2795,0
2014-11-07,47.4,49.9,47.4,47.8,12344,0
2014-11-10,48,48.8,47.13,48.6,3405,0
2014-11-11,49,49.2,48.5,48.5,4053,0
2014-11-12,48.1,48.9,47.2,48.5,2058,0
2014-11-13,49,49.6,47,48.2,2815,0
2014-11-14,47.1,48.1,46.3,46.9,3924,0
2014-11-17,47.6,47.6,46,46.7,3429,0
2014-11-18,47.6,48.8,47.5,48.5,4742,0
2014-11-19,49,49.4,48,48.2,2934,0
2014-11-20,49.3,49.3,46.8,48.4,2089,0
2014-11-21,48.9,49.2,47.2,48.1,2089,0
2014-11-24,48.8,50,48.1,49,1936,0
2014-11-25,48.9,50,47.3,49.5,4310,0
2014-11-26,48.9,50,48.2,49.4,3172,0
2014-11-28,48.8,49.2,47.5,47.5,1146,0
2014-12-01,47.1,48.2,42.5,43,9500,0
2014-12-02,43.6,44.4,42.6,43.8,6717,0
2014-12-03,43,43.9,41.5,42.4,4956,0
2014-12-04,42.8,45,42.1,43.3,2338,0
2014-12-05,44.1,44.1,41.6,42.7,5313,0
2014-12-08,44.4,44.4,40.1,40.5,5233,0
2014-12-09,40.2,44.7,35,44.2,12563,0
2014-12-10,43,44.7,40,40,6130,0
2014-12-11,40.6,42.9,39.2,39.2,3239,0
2014-12-12,38.4,40.999,37,38.6,2489,0
2014-12-15,38.2,41.5,38.2,40.6,8070,0
2014-12-16,39.9,41.2,38.4,39.4,5147,0
2014-12-17,38,40.6,38,39.8,7861,0
2014-12-18,40,40.2,38.2,40,6591,0
2014-12-19,39.5,41.9,39.5,39.9,77296,0
2014-12-22,40.4,40.4,39.1,39.1,7506,0
2014-12-23,38.7,39.7,37.6,37.6,10605,0
2014-12-24,37.6,38.4,37.6,38.2,4262,0
2014-12-26,38.5,39.4,37.5,37.7,6108,0
2014-12-29,36.9,38.599,35.5,36.6,20257,0
2014-12-30,36.2,36.2,34.5,35.2,20110,0
2014-12-31,34.5,35.5,32.4,32.9,40069,0
2015-01-02,32.7,38.9,32.7,38.9,13939,0
2015-01-05,40,44.1,38.5,42,18168,0
2015-01-06,42.4,43.3,41.1,42.5,7851,0
2015-01-07,42.8,43.8,42.8,43.6,9909,0
2015-01-08,43.8,44.1,43.02,44.1,4683,0
2015-01-09,44.3,44.3,43.3,43.7,3598,0
2015-01-12,43.7,44.3,41.6,42.3,4357,0
2015-01-13,39.9,42,39.1,40.1,5494,0
2015-01-14,40,40.6,39.2,40.5,2173,0
2015-01-15,40.6,41,40,40.3,2661,0
2015-01-16,40.5,40.5,39.2,39.4,3490,0
2015-01-20,39.6,39.6,37.7,38.2,3907,0
2015-01-21,38.2,38.2,34.6,36.1,15527,0
2015-01-22,35.4,36.73,35.3,35.9,4981,0
2015-01-23,35.8,37.2,35.4,35.7,4279,0
2015-01-26,35.3,36.7,35.1,35.8,2702,0
2015-01-27,37.9,37.9,35.9,36.2,4015,0
2015-01-28,38.3,38.3,36.2,37.2,3441,0
2015-01-29,38.3,38.9,37.101,37.9,6112,0
2015-01-30,38.1,38.9,37.4,38.5,4177,0
2015-02-02,39.5,40.5,38.2,40.05,10549,0
2015-02-03,40,40,24.8,25.5,116055,0
2015-02-04,26.7,26.7,24.5,24.5,32493,0
2015-02-05,25.3,26.2,24.4,25,18198,0
2015-02-06,25,25,24.5,24.8,9216,0
2015-02-09,25.2,25.5,24.6,24.8,5137,0
2015-02-10,24.6,24.8,22.6,22.7,20623,0
2015-02-11,22.8,24.5,22.8,23.5,7648,0
2015-02-12,22.9,23,22.8,22.9,3508,0
2015-02-13,23.2,23.5,22.6,22.7,6845,0
2015-02-17,22.3,22.6,21.8,22,13706,0
2015-02-18,22.2,23,21.5,22.8,8946,0
2015-02-19,22.7,24.1,22.1,23.4,7565,0
2015-02-20,23.8,24,23.4,23.8,4819,0
2015-02-23,24,24.6,23.1,23.4,10905,0
2015-02-24,23,23.2,22.5,22.8,3531,0
2015-02-25,22.9,23,22.5,22.8,2171,0
2015-02-26,22.5,23.5,22.5,23,3864,0
2015-02-27,23,23,22.5,22.9,2220,0
2015-03-02,22.4,23.1,22.4,22.8,4380,0
2015-03-03,22.4,22.7,22.3,22.4,2990,0
2015-03-04,22.1,23.2,22.1,22.6,1880,0
2015-03-05,22.6,23.2,22.6,22.9,4300,0
2015-03-06,22.9,23.7,22.3,23,5740,0
2015-03-09,22.7,23.5,22.4,23.2,3770,0
2015-03-10,23.2,23.4,22.8,22.9,2430,0
2015-03-11,22.8,23,22.5,22.7,2110,0
2015-03-12,23,23,22.7,23,1740,0
2015-03-13,23,23.2,22.1,22.5,4530,0
2015-03-16,22.9,24.2,22.1,23.7,8900,0
2015-03-17,23.8,27.8,23.8,26.4,33950,0
2015-03-18,26.7,27.5,24.7,25.9,9910,0
2015-03-19,26.5,26.5,25.4,26,2760,0
2015-03-20,25.8,26,23.7,25.7,10680,0
2015-03-23,25,25.1,24.5,24.6,1790,0
2015-03-24,24.3,25.1,24,24.1,2530,0
2015-03-25,24,25.7,23.7,23.7,3810,0
2015-03-26,23.3,23.8,23.1,23.5,1520,0
2015-03-27,23.2,25,23.2,24.4,3160,0
2015-03-30,24.2,24.2,23.2,23.6,3420,0
2015-03-31,23.2,24.1,23.2,24.1,1730,0
2015-04-01,23.7,24,23.2,24,1450,0
2015-04-02,23.6,25.3,23.6,24.3,4580,0
2015-04-06,24.3,24.3,23.5,23.5,1830,0
2015-04-07,23.2,24.6,23.2,23.6,1918,0
2015-04-08,23.7,24,23.6,23.6,720,0
2015-04-09,23.4,23.8,23.2,23.3,2858,0
2015-04-10,23.5,24,23.2,23.9,2390,0
2015-04-13,23.6,24.3,23.3,23.5,1220,0
2015-04-14,23.5,23.9,23.2,23.4,1730,0
2015-04-15,23.7,23.7,23,23.2,1290,0
2015-04-16,23.3,24.7,23.3,23.6,3658,0
2015-04-17,24,25,23.7,24.7,6880,0
2015-04-20,25.282,25.5,24.61,25.1,2566,0
2015-04-21,25.1,25.5,24.75,25.3,3866,0
2015-04-22,25.3,25.5,24.8,24.8,1540,0
2015-04-23,24.5,24.5,23.2,23.9,2780,0
2015-04-24,23.4,23.9,23.2,23.4,3150,0
2015-04-27,23.4,23.5,22.6,22.7,3930,0
2015-04-28,22.6,24.6,22.6,24,2320,0
2015-04-29,23.7,24.4,23.7,23.9,1200,0
2015-04-30,23.7,24,23.2,23.2,770,0
2015-05-01,23.2,23.7,22.7,22.8,720,0
2015-05-04,22.7,23.8,22.6,22.6,1360,0
2015-05-05,24.5,24.5,22.7,22.8,6660,0
2015-05-06,23.7,24.5,23,23.3,1948,0
2015-05-07,23.8,24.4,23.2,23.7,2302,0
2015-05-08,23.7,23.8,23.2,23.7,1250,0
2015-05-11,24,24.4,23,24.1,5170,0
2015-05-12,24.4,24.8,24,24.7,4133,0
2015-05-13,24.7,25,24.7,25,1190,0
2015-05-14,25,25.9,24.7,25.7,4330,0
2015-05-15,26.5,27.8,25.9,27.2,15143,0
2015-05-18,27.5,28.7,26.8,28.1,16843,0
2015-05-19,27.4,29.9,27.3,28.2,12350,0
2015-05-20,29.1,30.2,27.4,28.4,9950,0
2015-05-21,27.9,29.1,27.1,27.4,2660,0
2015-05-22,27.4,28.3,27.1,28,3520,0
2015-05-26,28,28.5,27.11,27.699,2473,0
2015-05-27,27.3,28,26.1,28,3840,0
2015-05-28,28,28.6,27.1,27.899,1177,0
2015-05-29,27.2,28,27.2,27.4,1830,0
2015-06-01,26.7,27.5,26.7,26.9,590,0
2015-06-02,27.5,28,27,27.6,934,0
2015-06-03,28,28.5,28,28,2970,0
2015-06-04,28.4,28.5,27.5,27.6,1710,0
2015-06-05,28,28.5,26.8,27.5,1400,0
2015-06-08,27.8,27.9,26.7,27,3880,0
2015-06-09,27.3,27.7,26.1,26.1,3357,0
2015-06-10,26.2,27,26.1,26.9,1898,0
2015-06-11,26.31,27.5,26.31,27.5,1458,0
2015-06-12,27.7,28.5,26.4,26.9,5000,0
2015-06-15,26.4,27.5,26.4,27.4,4600,0
2015-06-16,27.4,27.5,27.4,27.4,930,0
2015-06-17,27.4,27.5,27.1,27.1,3050,0
2015-06-18,27.5,27.7,26.9,27.4,3180,0
2015-06-19,27.4,27.7,26.6,27.3,1380,0
2015-06-22,27.6,27.7,27.2,27.5,680,0
2015-06-23,27.599,27.7,27.031,27.5,242,0
2015-06-24,27.3,27.4,27,27,790,0
2015-06-25,26.9,27,25,25.4,1930,0
2015-06-26,26.7,26.7,25,25.7,1000,0
2015-06-29,24.5,26.3,23.2,23.7,4700,0
2015-06-30,23,24.001,22.9,23.7,2918,0
2015-07-01,27.7,27.7,25.3,26,8420,0
2015-07-02,27.4,28.3,25.9,27,7630,0
2015-07-06,27.5,27.5,26.7,27.4,2340,0
2015-07-07,27.7,28.1,26.7,27,4020,0
2015-07-08,27,27,24.5,24.7,2920,0
2015-07-09,24.7,27.3,24.7,26,1850,0
2015-07-10,26.1,26.8,24.8,25.1,1130,0
2015-07-13,25.2,26.9,25.1,25.5,1320,0
2015-07-14,26.5,26.5,25.68,26,786,0
2015-07-15,25.6,25.9,24.8,24.85,1932,0
2015-07-16,25.8,25.8,25,25.4,1950,0
2015-07-17,26,26,24.7,25.1,2710,0
2015-07-20,25.1,25.2,23.6,24.1,3000,0
2015-07-21,24.1,24.2,23.5,23.9,2230,0
2015-07-22,24.2,24.7,23.2,23.5,2370,0
2015-07-23,23.1,23.5,22.5,22.9,4720,0
2015-07-24,24,24,22.5,22.9,1310,0
2015-07-27,22.6,22.6,20,21.2,4540,0
2015-07-28,20.9,21.8,20.6,20.7,3660,0
2015-07-29,21,21.5,20.3,20.3,1320,0
2015-07-30,22.1,22.1,20.3,20.8,800,0
2015-07-31,21.3,21.3,20.3,21,1060,0
2015-08-03,20.7,20.7,19.6,19.6,1911,0
2015-08-04,19.7,20.2,19.5,19.5,1060,0
2015-08-05,20.1,20.4,19.5,19.5,790,0
2015-08-06,19.5,19.8,19,19,1961,0
2015-08-07,18.6,18.6,16.4,16.6,4980,0
2015-08-10,16.3,17.4,15.2,16.4,4200,0
2015-08-11,17.3,18.5,16.2,16.2,2323,0
2015-08-12,17,18.4,17,18.4,2340,0
2015-08-13,17.9,21,17.9,19.8,12060,0
2015-08-14,38,40,23.4,24.3,1716750,0
2015-08-17,22.7,23.3,20.1,21.2,135630,0
2015-08-18,20.9,21.5,19,19.5,49310,0
2015-08-19,19.1,20.4,18.3,18.3,31730,0
2015-08-20,18.2,18.5,16.1,16.1,43620,0
2015-08-21,16.1,18.2,15.2,16.1,84350,0
2015-08-24,15.3,16,13.2,14.8,26240,0
2015-08-25,15.6,16.7,15,15.3,12730,0
2015-08-26,15.9,15.9,14,14.5,20010,0
2015-08-27,15.4,15.5,14.5,15.2,28720,0
2015-08-28,15.5,16.5,15,16,29730,0
2015-08-31,16.3,16.5,14.9,15.2,17930,0
2015-09-01,14.8,15.3,14.6,15.1,17660,0
2015-09-02,15.4,15.8,15.1,15.2,18190,0
2015-09-03,15.1,15.5,14.7,15,12460,0
2015-09-04,15.2,15.2,14.7,15,8530,0
2015-09-08,15.3,15.5,15,15,9160,0
2015-09-09,15.3,16.4,15,15.2,38160,0
2015-09-10,15.2,15.3,14,15.1,32603,0
2015-09-11,15.1,15.3,14.8,15.1,11060,0
2015-09-14,15.5,15.5,14.3,14.8,12690,0
2015-09-15,14.4,15.1,14,14.4,9850,0
2015-09-16,14.2,15,14.2,14.7,5700,0
2015-09-17,15.7,15.7,14.5,15,9609,0
2015-09-18,15.1,15.1,14.3,14.6,11760,0
2015-09-21,14.7,15.5,14.5,15.4,36270,0
2015-09-22,15.3,15.3,13.5,14.7,22000,0
2015-09-23,14.6,14.7,14,14,6160,0
2015-09-24,14,14.9,13.6,14.8,8895,0
2015-09-25,14.7,15.1,13.8,15,11930,0
2015-09-28,14.6,15.47,14.1,14.7,7229,0
2015-09-29,14.9,15.2,13.8,14,5060,0
2015-09-30,14.6,14.9,13.6,13.6,4290,0
2015-10-01,13.7,14.1,13.6,13.6,2830,0
2015-10-02,13.5,14.4,13.3,14.2,5120,0
2015-10-05,14.1,14.9,13.7,13.9,3895,0
2015-10-06,14.5,14.7,13.8,14.5,3820,0
2015-10-07,14.8,15.3,14.5,15,9230,0
2015-10-08,14.6,14.9,14.4,14.5,4080,0
2015-10-09,15,16.8,15,15.2,23820,0
2015-10-12,15.4,15.5,15,15.2,3384,0
2015-10-13,14.8,15.2,14.8,15,4680,0
2015-10-14,14.8,15.1,14,14.7,6530,0
2015-10-15,14.7,15.2,14.7,14.9,4280,0
2015-10-16,15,15.1,14.5,15,2620,0
2015-10-19,14.9,15.1,14.5,14.6,6640,0
2015-10-20,14.6,15.1,14.6,15.025,4417,0
2015-10-21,15.1,15.1,14.5,14.6,8190,0
2015-10-22,14.7,14.7,14.5,14.6,9070,0
2015-10-23,14.8,15.1,14.6,14.9,6500,0
2015-10-26,14.7,14.9,14.6,14.6,3010,0
2015-10-27,14.6,15.4,14.4,14.7,10580,0
2015-10-28,14.9,15.1,14.4,14.6,4180,0
2015-10-29,14.8,15,13.9,14,6170,0
2015-10-30,14,14.1,13.6,13.6,3320,0
2015-11-02,14.3,15,13.8,15,6864,0
2015-11-03,14.9,15,14.8,14.9,2770,0
2015-11-04,15,15.5,14.5,14.5,6824,0
2015-11-05,14.8,15.1,14.4,15,6670,0
2015-11-06,14.9,15.5,13.9,14.5,9960,0
2015-11-09,14.6,14.6,13.6,14,10117,0
2015-11-10,13.7,15,13.3,13.8,6040,0
2015-11-11,13.2,13.6,13.1,13.3,8780,0
2015-11-12,14,14,13.1,13.4,3550,0
2015-11-13,13.1,13.5,12.8,13.2,5080,0
2015-11-16,13.3,13.3,12.3,12.4,8350,0
2015-11-17,12.5,12.9,12.3,12.5,3390,0
2015-11-18,12.4,12.9,12,12,4330,0
2015-11-19,11.8,13,11.2,11.8,16700,0
2015-11-20,12.3,13.8,12,12,9750,0
2015-11-23,12.5,13.8,12.4,13.8,10980,0
2015-11-24,14,15,13.8,14.7,13610,0
2015-11-25,14.4,15.1,14,14.5,8260,0
2015-11-27,14.5,14.5,14,14.1,1750,0
2015-11-30,14,14.3,13.7,14,7650,0
2015-12-01,13.8,14.6,13.001,13.336,10762,0
2015-12-02,13.1,13.4,12.5,12.6,6138,0
2015-12-03,12.5,13.244,12.301,12.8,8667,0
2015-12-04,13.1,14.1,12.6,13.7,14060,0
2015-12-07,12.7,14.2,11.9,13.1,15740,0
2015-12-08,16,18.9,14.2,14.4,564535,0
2015-12-09,14,14.5,12.5,13.2,69450,0
2015-12-10,13.3,13.3,12.5,12.7,27380,0
2015-12-11,12.4,12.8,11.3,11.7,29150,0
2015-12-14,11.6,12.29,11,11.1,20406,0
2015-12-15,11,12.2,10.4,11.7,33610,0
2015-12-16,11.7,12,10.3,10.7,17000,0
2015-12-17,11.4,11.6,10.2,10.3,17160,0
2015-12-18,10.3,10.4,9.4,9.4,38470,0
2015-12-21,9.4,9.8,9.3,9.7,18490,0
2015-12-22,9.9,10,9.4,9.564,20179,0
2015-12-23,9.6,10,9.3,9.5,18370,0
2015-12-24,9.69,10.1,9.3,10.1,25131,0
2015-12-28,10.1,10.6,9.8,9.98,20779,0
2015-12-29,10.1,10.5,9.65,9.829,15455,0
2015-12-30,9.829,10.2,9.65,9.8,6734,0
2015-12-31,9.9,9.9,9.2,9.568,15055,0
2016-01-04,9.5,9.5,9.1,9.2,8724,0
2016-01-05,9.2,10.275,9.2,9.51,9579,0
2016-01-06,9.69,9.69,7.601,8,33617,0
2016-01-07,8,8.5,7.5,7.502,23257,0
2016-01-08,7.6,8.1,7.5,8,8456,0
2016-01-11,8,8,7.4,7.6,2931,0
2016-01-12,7.8,7.8,7.2,7.4,2618,0
2016-01-13,7.549,7.999,7,7,3007,0
2016-01-14,6.8,6.902,5.112,6.5,10221,0
2016-01-15,6.63,6.63,5.951,6,6063,0
2016-01-19,6,6.5,6,6.4,12220,0
2016-01-20,6.53,7.4,6.357,6.601,5380,0
2016-01-21,6.5,7,6.5,6.899,5324,0
2016-01-22,7.099,7.3,6.4,6.8,3966,0
2016-01-25,6.6,7.1,6.5,6.5,2374,0
2016-01-26,6.5,6.9,6.39,6.395,1791,0
2016-01-27,6.435,7,6.371,6.4,5166,0
2016-01-28,6.4,7,6.301,6.375,1904,0
2016-01-29,6.4,6.45,6.3,6.3,2559,0
2016-02-01,6.2,6.79,6.175,6.176,3472,0
2016-02-02,6.175,6.248,5.777,5.8,6956,0
2016-02-03,6,6,4.521,5.301,14069,0
2016-02-04,5.14,5.659,3.233,5.3,13419,0
2016-02-05,5.14,6.3,4.62,5.5,2526,0
2016-02-08,5.2,5.4,3.9,4.59,11999,0
2016-02-09,3.9,4.9,3.9,4.6,5282,0
2016-02-10,4.46,5,3.701,4.6,5141,0
2016-02-11,4.46,4.68,3.6,4.4,5580,0
2016-02-12,4.6,5.602,4.501,4.501,15439,0
2016-02-16,4.6,4.9,4.3,4.8,7812,0
2016-02-17,4.5,5,4.28,4.601,5336,0
2016-02-18,4.46,5,4.4,4.712,5162,0
2016-02-19,4.7,5,4.5,4.801,2424,0
2016-02-22,4.7,4.9,4,4.7,6365,0
2016-02-23,4.5,5.016,4.221,4.4,2846,0
2016-02-24,4.4,5.6,4.101,4.443,1741,0
2016-02-25,4.443,4.895,4.2,4.4,9481,0
2016-02-26,4.4,5.4,4.301,4.88,5462,0
2016-02-29,4.6,5.099,4.5,4.625,12336,0
2016-03-01,4.51,4.737,4.501,4.551,4403,0
2016-03-02,4.797,4.88,4.401,4.652,4802,0
2016-03-03,4.6,4.9,4.501,4.625,5060,0
2016-03-04,4,4.5,3.3,4.005,34851,0
2016-03-07,4,4.5,3.8,4.45,12364,0
2016-03-08,4.5,4.8,4.25,4.475,4389,0
2016-03-09,4.4,4.47,4.101,4.3,10971,0
2016-03-10,4.3,4.5,4.1,4.3,8677,0
2016-03-11,4.17,4.5,4.17,4.5,5306,0
2016-03-14,4.5,4.779,4.2,4.62,6484,0
2016-03-15,4.7,4.8,4.2,4.3,25335,0
2016-03-16,4.3,4.68,4.29,4.579,7587,0
2016-03-17,4.46,4.789,4.201,4.68,6822,0
2016-03-18,4.8,5.65,4.797,5.1,33128,0
2016-03-21,5.5,6.4,5.5,6.01,56943,0
2016-03-22,6,6.101,5.5,5.7,22880,0
2016-03-23,5.5,7.3,5.5,6.69,138935,0
2016-03-24,6.6,6.6,5.5,6.1,34717,0
2016-03-28,6.1,7.2,6.1,6.49,30918,0
2016-03-29,6.49,6.702,5.201,5.8,23360,0
2016-03-30,6,6.133,5.75,5.921,8486,0
2016-03-31,6,6.099,5.4,5.8,24500,0
2016-04-01,5.902,6,5.5,5.8,6767,0
2016-04-04,5.75,5.75,4.3,4.902,35844,0
2016-04-05,5,5.299,4.4,4.7,8465,0
2016-04-06,4.6,4.95,4.501,4.685,16195,0
2016-04-07,4.7,5.455,4.5,5.1,28546,0
2016-04-08,5,5.1,4.62,4.98,6252,0
2016-04-11,4.9,4.98,4.499,4.9,9193,0
2016-04-12,4.7,4.8,4.5,4.651,12267,0
2016-04-13,4.6,4.8,4.4,4.42,13818,0
2016-04-14,4.3,4.5,4.3,4.5,23056,0
2016-04-15,4.5,4.8,4.25,4.601,26698,0
2016-04-18,4.6,4.8,4.51,4.51,8688,0
2016-04-19,4.6,5,4.4,4.6,10507,0
2016-04-20,4.46,5,4.4,4.794,17935,0
2016-04-21,4.75,5.95,4.701,5,27800,0
2016-04-22,5.7,5.7,5.099,5.188,34454,0
2016-04-25,5.188,5.6,5,5.27,19828,0
2016-04-26,5.2,5.6,4.9,5.1,19988,0
2016-04-27,4.95,5.44,4.6,4.6,15447,0
2016-04-28,4.5,5.001,4.5,4.7,9282,0
2016-04-29,4.84,5.2,4.7,4.706,10656,0
2016-05-02,4.8,4.8,4.2,4.25,48831,0
2016-05-03,4.462,4.5,4.2,4.211,10307,0
2016-05-04,4.4,4.4,4,4,13713,0
2016-05-05,4.1,4.4,4,4.071,15246,0
2016-05-06,4.275,4.295,3.8,3.8,6797,0
2016-05-09,3.8,4.385,3.8,4.2,15610,0
2016-05-10,4.4,5,3.901,4.8,27474,0
2016-05-11,5.197,6.357,4.901,5.602,143274,0
2016-05-12,5.8,6.4,5.13,5.506,75214,0
2016-05-13,5.6,5.698,4.015,4.99,35204,0
2016-05-16,5,5.39,4.501,4.999,15662,0
2016-05-17,4.8,5.3,4.8,5.2,21033,0
2016-05-18,5.201,5.7,5.2,5.5,23614,0
2016-05-19,5.5,5.775,5.1,5.3,22550,0
2016-05-20,5.1,5.1,3.834,3.977,72106,0
2016-05-23,4.2,4.3,3.8,4.089,23817,0
2016-05-24,4.089,4.2,3.85,3.995,18859,0
2016-05-25,4,4.2,3.9,4.15,7100,0
2016-05-26,4.18,4.249,4.009,4.19,10499,0
2016-05-27,4.208,4.208,3.91,3.975,13444,0
2016-05-31,3.9,4.205,3.9,4.102,18530,0
2016-06-01,4.11,4.69,3.803,4.56,71210,0
2016-06-02,4.54,4.54,3.93,4.14,27848,0
2016-06-03,4.1,4.1499,4,4.12,20722,0
2016-06-06,4.27,4.87,4.2299,4.58,101484,0
2016-06-07,4.38,5.1,4.28,4.83,83715,0
2016-06-08,4.87,5.21,4.8301,5.18,37816,0
2016-06-09,5.26,8.17,5.2,6.87,618372,0
2016-06-10,6.71,7.76,6.21,6.27,407162,0
2016-06-13,6.03,6.44,5.9,6.4,39674,0
2016-06-14,6.35,6.35,5.6,5.67,55937,0
2016-06-15,5.65,5.99,5.38,5.58,28493,0
2016-06-16,5.53,5.72,5.43,5.69,10953,0
2016-06-17,5.67,6.3686,5.6,5.79,173795,0
2016-06-20,5.82,6.265,5.82,6.12,54481,0
2016-06-21,6.11,6.1934,6.05,6.05,10835,0
2016-06-22,6.08,6.3099,6.05,6.2,25149,0
2016-06-23,6.1,6.42,6.065,6.15,19631,0
2016-06-24,6.07,6.229,5.8588,5.97,29444,0
2016-06-27,6.02,6.02,5.5,5.51,16503,0
2016-06-28,5.52,6,5.52,6,29579,0
2016-06-29,5.97,6.0451,5.71,5.83,15280,0
2016-06-30,5.73,5.89,5.73,5.78,19591,0
2016-07-01,5.83,5.9334,5.8,5.84,31800,0
2016-07-05,5.48,5.66,4.95,4.95,25962,0
2016-07-06,5.03,5.0799,4.7848,4.83,8515,0
2016-07-07,4.87,5,4.5501,4.99,26080,0
2016-07-08,5.02,5.02,4.6,4.7,27363,0
2016-07-11,4.62,4.72,4.565,4.65,14959,0
2016-07-12,4.755,4.82,4.755,4.8199,1463,0
2016-07-13,4.84,4.85,4.65,4.7989,3316,0
2016-07-14,4.76,4.84,4.76,4.8116,7881,0
2016-07-15,4.8,4.83,4.705,4.78,12992,0
2016-07-18,4.74,4.74,4.59,4.59,6973,0
2016-07-19,4.57,4.75,4.55,4.7,5518,0
2016-07-20,4.6239,4.65,4.51,4.52,7513,0
2016-07-21,4.6081,4.69,4.52,4.67,10620,0
2016-07-22,4.5992,4.6599,4.52,4.6,8713,0
2016-07-25,4.5,4.51,3.95,3.95,51119,0
2016-07-26,3.92,3.92,3.82,3.85,20471,0
2016-07-27,3.91,3.98,3.83,3.83,35972,0
2016-07-28,3.84,3.86,3.52,3.55,33558,0
2016-07-29,3.58,3.71,3.58,3.6,12312,0
2016-08-01,3.6085,3.68,3.367,3.38,20286,0
2016-08-02,3.5328,3.5328,3.33,3.39,29947,0
2016-08-03,3.41,3.645,3.32,3.45,53076,0
2016-08-04,3.45,3.5,3.315,3.325,60331,0
2016-08-05,3.3401,3.44,3.32,3.34,66656,0
2016-08-08,3.3716,3.449,3.2907,3.315,64617,0
2016-08-09,3.35,3.376,3.27,3.2899,34921,0
2016-08-10,3.33,3.51,3.25,3.2668,45299,0
2016-08-11,3.29,3.7,3.13,3.49,346366,0
2016-08-12,3.5,3.69,3.28,3.62,482439,0
2016-08-15,3.83,3.92,3.4,3.69,731762,0
2016-08-16,3.8,3.81,3.5,3.54,198606,0
2016-08-17,3.51,3.84,3.32,3.79,402355,0
2016-08-18,3.82,4.12,3.43,3.65,1404398,0
2016-08-19,3.74,3.9195,3.6,3.76,436789,0
2016-08-22,3.85,4.1,3.85,3.91,708500,0
2016-08-23,3.94,4.1,3.78,3.83,401216,0
2016-08-24,3.8501,3.8501,3.53,3.58,272159,0
2016-08-25,3.61,3.61,3.4,3.46,212051,0
2016-08-26,3.49,3.5,3.32,3.35,175859,0
2016-08-29,3.36,3.55,3.33,3.45,97172,0
2016-08-30,3.42,3.49,3.42,3.44,70915,0
2016-08-31,3.42,3.42,3.2301,3.25,137075,0
2016-09-01,3.25,3.2623,3.01,3.1,264729,0
2016-09-02,3.12,3.14,2.93,2.99,141358,0
2016-09-06,2.98,3,2.83,2.95,93455,0
2016-09-07,2.98,3.2,2.94,3.11,97461,0
2016-09-08,3.07,3.09,2.85,2.91,93740,0
2016-09-09,2.94,3.02,2.8582,2.95,113330,0
2016-09-12,2.94,3.07,2.91,2.95,75296,0
2016-09-13,2.95,2.9799,2.84,2.87,61363,0
2016-09-14,2.9399,2.97,2.76,2.82,89892,0
2016-09-15,2.8,2.88,2.62,2.8,171256,0
2016-09-16,2.75,2.87,2.72,2.72,76697,0
2016-09-19,2.75,2.78,2.65,2.7,39041,0
2016-09-20,2.7,2.83,2.6452,2.83,76749,0
2016-09-21,2.87,3.01,2.84,2.88,130293,0
2016-09-22,3.007,3.02,2.89,2.93,81076,0
2016-09-23,2.97,3.13,2.9501,3.1,84400,0
2016-09-26,3.16,3.27,2.95,3.06,184028,0
2016-09-27,3.11,3.11,2.8605,2.93,126683,0
2016-09-28,2.93,2.95,2.8,2.84,47639,0
2016-09-29,2.81,2.94,2.73,2.74,65570,0
2016-09-30,2.74,2.85,2.65,2.65,88792,0
2016-10-03,2.71,2.75,2.68,2.7381,26313,0
2016-10-04,2.7,2.8,2.66,2.69,30234,0
2016-10-05,2.7,3.07,2.65,2.9,318879,0
2016-10-06,2.789,2.95,2.778,2.85,32687,0
2016-10-07,2.8112,2.83,2.73,2.73,21900,0
2016-10-10,2.72,2.84,2.72,2.75,18381,0
2016-10-11,2.72,2.77,2.62,2.67,37576,0
2016-10-12,2.69,2.78,2.65,2.65,31675,0
2016-10-13,2.65,2.72,2.62,2.7,20065,0
2016-10-14,2.67,2.74,2.65,2.65,11704,0
2016-10-17,2.69,2.69,2.55,2.65,39274,0
2016-10-18,2.56,2.69,2.5,2.65,19647,0
2016-10-19,2.67,2.67,2.63,2.63,10443,0
2016-10-20,2.6799,2.68,2.6,2.6,10055,0
2016-10-21,2.62,2.68,2.52,2.59,19374,0
2016-10-24,2.57,2.64,2.53,2.54,29438,0
2016-10-25,2.5135,2.5208,2.35,2.42,90079,0
2016-10-26,2.4789,2.4789,2.3536,2.4,36469,0
2016-10-27,2.39,2.61,2.39,2.53,30454,0
2016-10-28,2.6,2.67,2.496,2.62,81374,0
2016-10-31,2.55,2.62,2.45,2.45,13458,0
2016-11-01,2.4449,2.49,2.4,2.45,13143,0
2016-11-02,2.49,2.49,2.35,2.42,33366,0
2016-11-03,2.48,2.48,2.31,2.42,25734,0
2016-11-04,2.48,2.52,2.21,2.48,108451,0
2016-11-07,2.48,2.49,2.19,2.33,37521,0
2016-11-08,2.29,2.48,2.281,2.31,26734,0
2016-11-09,2.33,2.47,2.123,2.44,115466,0
2016-11-10,2.5,2.595,2.39,2.5801,52187,0
2016-11-11,2.61,2.75,2.45,2.72,65756,0
2016-11-14,2.8,3.17,2.79,3.02,230935,0
2016-11-15,3.02,3.03,2.73,2.9399,148843,0
2016-11-16,3.01,3.25,2.94,3.22,316129,0
2016-11-17,3.25,3.49,3.06,3.35,269267,0
2016-11-18,3.41,3.5,3.35,3.5,123305,0
2016-11-21,3.6,3.67,3.15,3.25,163701,0
2016-11-22,3.22,3.24,3.02,3.06,42888,0
2016-11-23,3.09,3.34,3.06,3.13,122431,0
2016-11-25,3.19,3.306,3.1601,3.2472,17877,0
2016-11-28,3.28,3.29,3.11,3.11,92494,0
2016-11-29,3.14,3.239,2.72,2.72,175726,0
2016-11-30,2.72,2.97,2.72,2.95,82423,0
2016-12-01,2.93,3.079,2.715,2.85,95257,0
2016-12-02,2.79,2.9348,2.62,2.62,80818,0
2016-12-05,2.5,2.64,2.11,2.54,150579,0
2016-12-06,2.39,2.69,2.39,2.63,34641,0
2016-12-07,2.59,2.76,2.5218,2.55,38329,0
2016-12-08,2.49,2.67,2.461,2.65,25849,0
2016-12-09,2.7157,2.73,2.45,2.5,44653,0
2016-12-12,2.47,2.6,2.35,2.37,30804,0
2016-12-13,2.35,2.391,2.28,2.31,30545,0
2016-12-14,2.3,2.44,2.2,2.29,389822,0
2016-12-15,2.31,2.39,2.16,2.28,223450,0
2016-12-16,2.31,2.51,2.27,2.41,133869,0
2016-12-19,2.37,2.4,2.25,2.27,64813,0
2016-12-20,2.25,2.32,2.17,2.3,72217,0
2016-12-21,2.28,2.45,2.28,2.4211,151010,0
2016-12-22,2.41,2.44,2.29,2.36,40415,0
2016-12-23,2.3491,2.4,2.3164,2.39,18615,0
2016-12-27,2.39,2.7,2.3079,2.51,343312,0
2016-12-28,2.48,2.53,2.4,2.45,59088,0
2016-12-29,2.36,2.48,2.29,2.327,74972,0
2016-12-30,2.35,2.382,2.2,2.27,76830,0
2017-01-03,2.2149,2.33,2.2,2.22,18737,0
2017-01-04,2.25,2.4,2.25,2.31,25016,0
2017-01-05,2.33,2.3316,2.26,2.31,6788,0
2017-01-06,2.33,2.37,2.27,2.33,38697,0
2017-01-09,2.37,2.45,2.33,2.41,50964,0
2017-01-10,2.4,3.2,2.4,3.18,847118,0
2017-01-11,3.15,3.1543,2.5,2.8,655424,0
2017-01-12,2.83,2.9,2.614,2.88,118325,0
2017-01-13,2.9,2.9,2.658,2.7433,78934,0
2017-01-17,2.77,2.8049,2.63,2.7,79272,0
2017-01-18,2.76,2.76,2.55,2.58,71356,0
2017-01-19,2.58,2.59,2.35,2.41,88882,0
2017-01-20,2.43,2.4856,2.43,2.48,6510,0
2017-01-23,2.49,2.6,2.38,2.5132,92415,0
2017-01-24,2.56,2.75,2.51,2.66,79955,0
2017-01-25,2.744,2.7549,2.5,2.62,44016,0
2017-01-26,2.6324,2.7,2.51,2.58,26712,0
2017-01-27,2.57,2.69,2.525,2.59,34686,0
2017-01-30,2.62,2.63,2.5,2.5186,29792,0
2017-01-31,2.54,2.69,2.5,2.68,89533,0
2017-02-01,2.68,2.75,2.62,2.71,86797,0
2017-02-02,2.73,2.93,2.68,2.75,174773,0
2017-02-03,2.7869,2.9199,2.64,2.75,169785,0
2017-02-06,2.76,2.86,2.63,2.6788,63200,0
2017-02-07,2.61,2.7,2.61,2.68,30797,0
2017-02-08,2.621,2.7,2.621,2.6828,25539,0
2017-02-09,2.69,2.72,2.63,2.72,72889,0
2017-02-10,2.6906,2.81,2.6901,2.72,70450,0
2017-02-13,2.77,2.95,2.7591,2.86,130708,0
2017-02-14,2.85,3.07,2.7772,3.03,119935,0
2017-02-15,3.08,3.08,2.8601,3.029,66278,0
2017-02-16,3.05,3.06,2.845,3.03,45107,0
2017-02-17,3.036,3.04,2.96,3.03,39689,0
2017-02-21,3.059,3.059,2.85,2.97,47970,0
2017-02-22,2.9,3.07,2.78,2.81,57295,0
2017-02-23,2.88,2.88,2.75,2.75,35766,0
2017-02-24,2.75,2.92,2.63,2.81,86594,0
2017-02-27,2.89,2.89,2.65,2.83,13127,0
2017-02-28,2.85,2.85,2.75,2.75,4416,0
2017-03-01,2.75,2.85,2.75,2.83,9554,0
2017-03-02,2.8,2.89,2.7822,2.7975,22263,0
2017-03-03,2.83,2.8699,2.64,2.69,28162,0
2017-03-06,2.6235,2.67,2.605,2.62,23382,0
2017-03-07,2.61,2.64,2.61,2.63,10744,0
2017-03-08,2.6,2.805,2.6,2.67,12818,0
2017-03-09,2.65,2.785,2.64,2.69,11150,0
2017-03-10,2.74,2.85,2.7102,2.75,47947,0
2017-03-13,2.8206,2.92,2.79,2.92,57354,0
2017-03-14,3,3.02,2.91,2.95,75249,0
2017-03-15,2.97,2.9701,2.91,2.96,36251,0
2017-03-16,2.98,3.05,2.98,3.01,46473,0
2017-03-17,3.02,3.0238,2.93,2.96,40284,0
2017-03-20,2.96,2.97,2.91,2.91,20244,0
2017-03-21,2.94,2.9446,2.805,2.86,42154,0
2017-03-22,2.86,2.91,2.79,2.82,22729,0
2017-03-23,2.8602,2.8701,2.8153,2.84,6607,0
2017-03-24,2.86,3.0283,2.8101,3.02,45638,0
2017-03-27,3.06,3.1,2.91,2.97,60642,0
2017-03-28,2.95,2.95,2.81,2.86,30284,0
2017-03-29,2.8301,3.34,2.8201,3.07,349006,0
2017-03-30,3.09,3.14,3.03,3.1,59188,0
2017-03-31,3.0101,3.0599,2.9701,3.04,31172,0
2017-04-03,3.01,3.1,2.9901,3.01,37293,0
2017-04-04,3.57,3.88,3.22,3.22,4247922,0
2017-04-05,3.11,3.2,2.97,3.07,380868,0
2017-04-06,3.1051,3.1051,2.71,2.99,184408,0
2017-04-07,2.97,2.97,2.75,2.7714,131277,0
2017-04-10,2.77,2.835,2.77,2.8,27221,0
2017-04-11,2.7742,2.8,2.7154,2.76,58826,0
2017-04-12,2.75,2.83,2.7376,2.79,8205,0
2017-04-13,2.81,2.85,2.69,2.81,20543,0
2017-04-17,2.82,2.82,2.66,2.68,72118,0
2017-04-18,2.67,2.72,2.6,2.61,54351,0
2017-04-19,2.67,2.77,2.48,2.61,139338,0
2017-04-20,2.59,2.629,2.47,2.49,71177,0
2017-04-21,2.23,2.24,2.09,2.11,895835,0
2017-04-24,2.15,2.15,2.1,2.1,176473,0
2017-04-25,2.12,2.1204,2,2.0407,201237,0
2017-04-26,2.05,2.1369,2.045,2.0801,129412,0
2017-04-27,2.2,2.2,2.0732,2.13,286913,0
2017-04-28,2.17,2.3,2.05,2.1921,555666,0
2017-05-01,2.23,2.4,2.15,2.31,1031074,0
2017-05-02,2.35,2.35,2.18,2.22,193163,0
2017-05-03,2.19,2.2,2.15,2.16,79918,0
2017-05-04,2.18,2.18,2.1,2.1,93283,0
2017-05-05,2.1,2.1,2.04,2.06,109302,0
2017-05-08,2.1,2.1368,2.03,2.06,91964,0
2017-05-09,2.05,2.14,2.03,2.08,43728,0
2017-05-10,2.11,2.2464,2.09,2.2,325229,0
2017-05-11,2.21,2.23,2.08,2.12,166666,0
2017-05-12,2.12,2.12,2.07,2.1,72526,0
2017-05-15,2.07,2.1,2.05,2.09,44283,0
2017-05-16,2.0948,2.1358,2.03,2.04,90283,0
2017-05-17,2.03,2.05,1.95,2.05,95259,0
2017-05-18,2.04,2.05,2,2.02,48719,0
2017-05-19,2.03,2.14,2,2.09,92580,0
2017-05-22,2.1,2.1,2.01,2.04,41952,0
2017-05-23,2.0101,2.12,1.96,2.01,52892,0
2017-05-24,2.04,2.06,1.98,2.02,29248,0
2017-05-25,1.981,2.01,1.9704,1.98,40139,0
2017-05-26,1.98,1.99,1.85,1.96,73421,0
2017-05-30,1.96,2.17,1.9075,1.92,55295,0
2017-05-31,1.9368,1.9368,1.78,1.85,63813,0
2017-06-01,1.84,1.95,1.816,1.91,64599,0
2017-06-02,1.89,2.036,1.8238,1.991,86757,0
2017-06-05,2.13,2.23,1.861,2,390830,0
2017-06-06,1.91,1.963,1.8628,1.94,69998,0
2017-06-07,1.93,1.98,1.9,1.98,89742,0
2017-06-08,2,2,1.91,1.9499,34066,0
2017-06-09,1.94,2.01,1.9,1.94,28687,0
2017-06-12,1.94,1.98,1.92,1.96,15249,0
2017-06-13,1.97,1.99,1.92,1.93,49219,0
2017-06-14,1.95,1.9615,1.91,1.91,42136,0
2017-06-15,1.9129,2.032,1.9,1.92,32251,0
2017-06-16,2.01,2.02,1.941,1.96,45070,0
2017-06-19,1.98,2.09,1.95,2.05,39438,0
2017-06-20,2.04,2.12,2.0201,2.03,40890,0
2017-06-21,2.07,2.11,2.045,2.05,36849,0
2017-06-22,2.05,2.12,1.92,2.0888,99049,0
2017-06-23,2.12,2.12,2.07,2.09,19674,0
2017-06-26,2.11,2.17,2.06,2.08,18401,0
2017-06-27,2.05,2.14,2.05,2.09,19595,0
2017-06-28,2.1,2.13,2.02,2.13,27292,0
2017-06-29,2.15,2.21,2.15,2.17,57671,0
2017-06-30,2.22,2.22,2.02,2.15,42184,0
2017-07-03,2.15,2.19,2.13,2.18,5671,0
2017-07-05,2.21,2.21,2.14,2.16,26257,0
2017-07-06,2.1999,2.2,2.11,2.15,57973,0
2017-07-07,2.15,2.1702,2.075,2.15,46601,0
2017-07-10,2.13,2.13,2.06,2.1,51296,0
2017-07-11,2.05,2.12,1.999,2.09,36452,0
2017-07-12,2.08,2.11,1.99,2.08,79073,0
2017-07-13,2.11,2.11,2.04,2.09,9721,0
2017-07-14,2.12,2.12,2.08,2.09,4148,0
2017-07-17,2.11,2.11,2.08,2.1,14885,0
2017-07-18,2.08,2.1032,2.0044,2.07,28003,0
2017-07-19,2.0171,2.06,2,2.05,42056,0
2017-07-20,2.02,2.106,2,2.07,7341,0
2017-07-21,2.05,2.06,2.0361,2.05,9017,0
2017-07-24,2.0849,2.09,1.99,1.9905,26141,0
2017-07-25,2.01,2.0592,1.94,1.94,31221,0
2017-07-26,1.93,2.03,1.9125,2,17006,0
2017-07-27,2.02,2.0881,1.93,1.96,31502,0
2017-07-28,1.95,2.0399,1.82,2.02,15562,0
2017-07-31,2.01,2.01,1.94,1.94,14311,0
2017-08-01,1.96,1.9988,1.93,1.93,13942,0
2017-08-02,1.9628,1.9832,1.87,1.95,27434,0
2017-08-03,1.93,1.98,1.9139,1.95,13363,0
2017-08-04,1.9248,2.03,1.92,2.03,25862,0
2017-08-07,2,2.0904,1.996,2.07,13778,0
2017-08-08,2.05,2.06,1.98,2.01,13461,0
2017-08-09,1.9316,2.06,1.93,2.03,13268,0
2017-08-10,2,2,1.931,1.94,37666,0
2017-08-11,1.93,1.9999,1.88,1.92,41464,0
2017-08-14,1.94,1.94,1.89,1.91,25912,0
2017-08-15,2.04,2.04,1.79,1.85,65383,0
2017-08-16,1.87,1.87,1.58,1.65,174779,0
2017-08-17,1.73,1.73,1.53,1.56,96312,0
2017-08-18,1.529,1.6,1.529,1.6,16288,0
2017-08-21,1.61,1.6668,1.55,1.56,13498,0
2017-08-22,1.65,1.69,1.51,1.6899,38907,0
2017-08-23,1.7,1.71,1.61,1.69,40203,0
2017-08-24,1.6484,1.65,1.612,1.64,11653,0
2017-08-25,1.68,1.69,1.585,1.6299,30221,0
2017-08-28,1.63,1.67,1.61,1.61,19343,0
2017-08-29,1.6784,1.695,1.58,1.65,20312,0
2017-08-30,1.66,1.71,1.66,1.6854,26298,0
2017-08-31,1.67,1.7,1.62,1.62,44667,0
2017-09-01,1.63,1.69,1.63,1.67,10227,0
2017-09-05,1.7099,1.71,1.62,1.66,9658,0
2017-09-06,1.69,1.69,1.55,1.57,39420,0
2017-09-07,1.55,1.71,1.55,1.57,27192,0
2017-09-08,1.57,1.64,1.55,1.63,42887,0
2017-09-11,1.6333,1.8,1.58,1.68,210775,0
2017-09-12,1.73,1.74,1.58,1.63,69226,0
2017-09-13,1.63,1.65,1.54,1.55,84147,0
2017-09-14,1.54,1.5775,1.5,1.51,100118,0
2017-09-15,1.5,1.73,1.5,1.73,36110,0
2017-09-18,1.73,1.73,1.58,1.6,43793,0
2017-09-19,1.6,1.6398,1.556,1.6,41253,0
2017-09-20,1.59,1.67,1.59,1.6503,31403,0
2017-09-21,1.6999,1.99,1.63,1.78,271755,0
2017-09-22,1.8,1.82,1.7246,1.8,29187,0
2017-09-25,1.8,1.87,1.69,1.73,48530,0
2017-09-26,1.7,1.79,1.7,1.73,11396,0
2017-09-27,1.7006,1.835,1.7006,1.83,51114,0
2017-09-28,1.8067,1.8154,1.75,1.77,14539,0
2017-09-29,1.74,1.75,1.46,1.71,94651,0
2017-10-02,1.7,1.73,1.68,1.68,8846,0
2017-10-03,1.66,1.73,1.62,1.62,29808,0
2017-10-04,1.699,1.9,1.55,1.76,323043,0
2017-10-05,1.76,1.8,1.69,1.75,75085,0
2017-10-06,1.75,1.88,1.62,1.75,61108,0
2017-10-09,1.92,2.72,1.9,2.28,3979154,0
2017-10-10,2.3,2.4,2.131,2.36,604898,0
2017-10-11,2.38,2.62,2.251,2.5986,928350,0
2017-10-12,2.8,2.83,2.56,2.68,617892,0
2017-10-13,2.6801,2.82,2.39,2.65,340146,0
2017-10-16,2.66,2.7066,2.56,2.59,139015,0
2017-10-17,2.56,2.56,2.38,2.509,157041,0
2017-10-18,2.47,2.6223,2.41,2.53,117446,0
2017-10-19,2.54,2.57,2.4,2.45,74277,0
2017-10-20,2.47,2.47,2.25,2.45,114687,0
2017-10-23,2.46,2.46,2.21,2.35,84565,0
2017-10-24,2.36,2.399,2.3,2.35,35631,0
2017-10-25,2.34,2.4075,2.22,2.3,51760,0
2017-10-26,2.3,2.37,2,2.24,71270,0
2017-10-27,2.27,2.3,2.15,2.25,116959,0
2017-10-30,2.26,2.339,2.21,2.21,43619,0
2017-10-31,2.2,2.2,1.9,2,291755,0
2017-11-01,1.99,1.99,1.82,1.86,81069,0
2017-11-02,1.84,2.21,1.84,1.9501,65216,0
2017-11-03,2,2,1.88,1.95,17446,0
2017-11-06,1.97,2.089,1.9,1.9326,36361,0
2017-11-07,2.1,2.1,1.88,1.9266,50016,0
2017-11-08,1.91,2.01,1.851,1.9,36090,0
2017-11-09,1.91,2,1.75,1.859,120157,0
2017-11-10,1.69,1.69,1.5,1.54,515696,0
