Date,Open,High,Low,Close,Volume,OpenInt
2011-08-05,198,216,180,181.8,183,0
2011-08-08,189,189,163.8,169.2,79,0
2011-08-09,180,192.6,167.4,181.8,262,0
2011-08-10,180,192.6,180,192.6,55,0
2011-08-11,189,194.4,189,194.4,29,0
2011-08-12,196.2,205.2,196.2,205.2,57,0
2011-08-15,203.4,226.8,203.4,216,141,0
2011-08-16,216,216,216,216,124,0
2011-08-17,203.4,214.2,199.8,207,130,0
2011-08-18,208.8,225,199.8,217.8,162,0
2011-08-19,221.4,226.8,207,214.2,70,0
2011-08-22,216,226.8,201.6,205.2,45,0
2011-08-23,205.2,248.4,205.2,243,413,0
2011-08-24,250.2,282.6,243,282.6,381,0
2011-08-25,293.4,320.4,255.6,270,257,0
2011-08-26,262.8,277.2,262.8,273.6,42,0
2011-08-29,280.8,289.8,275.4,282.6,66,0
2011-08-30,300.6,309.6,291.6,298.8,37,0
2011-08-31,307.8,307.8,275.4,275.4,31,0
2011-09-01,270,270,259.2,259.2,38,0
2011-09-02,261,261,244.58,244.58,52,0
2011-09-06,239.4,246.6,226.8,226.8,63,0
2011-09-07,225,255.6,221.4,225,96,0
2011-09-08,234,234,232.2,234,1,0
2011-09-09,239.4,248.4,228.6,230.4,38,0
2011-09-12,225,230.4,217.8,217.8,45,0
2011-09-13,212.4,221.4,208.8,208.8,69,0
2011-09-14,208.8,225,208.8,219.6,96,0
2011-09-15,205.2,216,205.2,216,51,0
2011-09-16,216,216,201.6,205.2,53,0
2011-09-19,225,225,189,192.6,157,0
2011-09-20,198,216,190.8,207,218,0
2011-09-21,201.6,208.8,199.8,199.8,71,0
2011-09-22,187.2,212.4,180,185.4,144,0
2011-09-23,189,201.6,180,181.8,166,0
2011-09-26,183.6,183.6,180,181.8,38,0
2011-09-27,189,212.4,189,212.4,34,0
2011-09-28,207,210.6,194.4,194.4,33,0
2011-09-29,201.6,201.6,180,180,115,0
2011-09-30,180,192.59,180,183.6,65,0
2011-10-03,180,181.8,180,180,101,0
2011-10-04,176.4,198,165.6,189,82,0
2011-10-05,194.4,199.8,185.4,199.8,22,0
2011-10-06,192.6,192.6,192.6,192.6,7,0
2011-10-07,192.6,194.4,192.6,192.6,29,0
2011-10-10,190.8,190.8,171,183.6,131,0
2011-10-11,194.4,246.6,180,196.2,920,0
2011-10-12,198,225,196.2,216,101,0
2011-10-13,180,181.8,153,167.4,1189,0
2011-10-14,172.8,172.8,144,147.6,677,0
2011-10-17,154.8,162,149.4,149.4,311,0
2011-10-18,149.4,151.2,144,151.2,123,0
2011-10-19,144,145.8,135,144,437,0
2011-10-20,138.6,144,135,138.6,15,0
2011-10-21,136.8,147.6,135,147.6,23,0
2011-10-24,144,147.6,136.8,144,71,0
2011-10-25,142.2,142.2,135,135,86,0
2011-10-26,135,135,127.8,131.4,224,0
2011-10-27,142.2,142.2,124.2,131.4,199,0
2011-10-28,127.8,131.4,126,129.6,117,0
2011-10-31,126,133.2,124.2,126,170,0
2011-11-01,126,131.4,122.4,129.6,433,0
2011-11-02,124.2,126,120.6,120.6,100,0
2011-11-03,120.6,127.8,118.8,126,75,0
2011-11-04,126,133.2,118.8,122.42,105,0
2011-11-07,120.6,124.2,118.8,124.2,42,0
2011-11-08,120.6,126,120.6,126,31,0
2011-11-09,126,126,113.4,118.8,129,0
2011-11-10,122.4,122.4,113.4,115.2,56,0
2011-11-11,113.4,113.4,86.4,86.4,1234,0
2011-11-14,88.2,91.8,81,81,258,0
2011-11-15,86.4,86.4,79.2,79.2,201,0
2011-11-16,77.4,84.6,75.6,75.6,171,0
2011-11-17,75.6,84.6,75.6,82.8,273,0
2011-11-18,88.2,88.2,73.8,75.6,153,0
2011-11-21,75.6,77.4,72,72,158,0
2011-11-22,73.8,73.8,64.8,66.6,688,0
2011-11-23,48.6,50.4,36,37.8,6115,0
2011-11-25,41.4,45,37.8,39.6,2278,0
2011-11-28,45,55.8,41.4,46.8,2809,0
2011-11-29,45,48.6,45,46.8,668,0
2011-11-30,48.6,54,46.8,48.6,309,0
2011-12-01,54,54,45,45,475,0
2011-12-02,50.4,61.2,46.8,50.4,2025,0
2011-12-05,50.4,59.4,48.6,48.6,802,0
2011-12-06,50.4,57.204,36,45,1229,0
2011-12-07,41.4,48.6,41.4,43.2,271,0
2011-12-08,46.8,46.8,39.636,41.4,414,0
2011-12-09,48.6,54,41.4,41.4,704,0
2011-12-12,46.8,48.6,45,45,278,0
2011-12-13,45,52.2,45,52.2,540,0
2011-12-14,50.4,54,43.2,48.6,214,0
2011-12-15,45,50.4,45,46.8,150,0
2011-12-16,48.6,50.4,44.982,45,405,0
2011-12-19,48.6,48.6,43.2,43.2,415,0
2011-12-20,45,46.8,39.6,41.4,536,0
2011-12-21,41.4,45,41.4,45,249,0
2011-12-22,43.2,45,39.6,40.5,505,0
2011-12-23,45,45,36.36,45,1363,0
2011-12-27,41.4,45,37.8,39.6,1251,0
2011-12-28,39.6,39.618,37.8,37.818,1163,0
2011-12-29,39.6,39.6,23.4,34.2,1886,0
2011-12-30,32.4,34.2,30.6,32.4,845,0
2012-01-03,32.4,36,32.4,34.2,464,0
2012-01-04,32.4,34.2,29.178,32.4,279,0
2012-01-05,34.2,35.1,32.4,32.4,370,0
2012-01-06,34.2,36,32.4,35.1,536,0
2012-01-09,34.2,34.2,32.4,34.2,331,0
2012-01-10,36,36,34.2,34.2,299,0
2012-01-11,36,38.7,34.2,37.8,414,0
2012-01-12,37.8,41.4,37.8,37.8,126,0
2012-01-13,41.382,41.382,32.4,39.6,493,0
2012-01-17,40.428,52.2,40.428,46.44,1893,0
2012-01-18,46.8,49.68,40.05,40.14,602,0
2012-01-19,36,45,36,43.02,454,0
2012-01-20,43.2,45,41.4,43.2,271,0
2012-01-23,45,46.8,43.2,43.2,181,0
2012-01-24,46.8,55.8,44.1,48.6,583,0
2012-01-25,54,99,54,99,17846,0
2012-01-26,109.8,135,74.7,77.4,22696,0
2012-01-27,72,111.6,66.6,79.2,11817,0
2012-01-30,77.4,81,66.582,70.2,2408,0
2012-01-31,77.4,78.3,64.818,68.4,1987,0
2012-02-01,68.4,75.6,65.07,68.4,2495,0
2012-02-02,64.8,70.182,59.4,59.418,1169,0
2012-02-03,63,64.818,54.36,54.72,1559,0
2012-02-06,55.836,71.64,55.836,60.642,3115,0
2012-02-07,61.2,68.4,56.7,62.55,1472,0
2012-02-08,63,65.16,58.05,64.8,750,0
2012-02-09,68.4,68.4,62.1,62.46,369,0
2012-02-10,68.4,68.4,62.01,64.782,619,0
2012-02-13,64.8,88.2,64.782,67.05,6581,0
2012-02-14,75.24,75.24,64.8,68.4,1370,0
2012-02-15,72,75.42,60.84,70.2,1051,0
2012-02-16,68.4,69.066,63,63,470,0
2012-02-17,63,66.6,59.4,60.822,708,0
2012-02-21,59.4,64.8,56.25,63,672,0
2012-02-22,66.6,69.3,63.018,63.45,1417,0
2012-02-23,58.32,66.582,58.32,63.846,403,0
2012-02-24,68.4,68.4,59.4,59.4,354,0
2012-02-27,61.2,64.782,59.4,63,421,0
2012-02-28,66.546,66.546,60.66,60.66,368,0
2012-02-29,62.982,62.982,57.528,59.724,380,0
2012-03-01,57.6,59.382,55.98,55.98,331,0
2012-03-02,55.8,64.764,55.8,55.98,779,0
2012-03-05,57.6,62.82,55.98,61.2,550,0
2012-03-06,61.2,61.2,56.016,59.364,152,0
2012-03-07,57.6,60.624,56.16,60.624,944,0
2012-03-08,57.6,57.69,54.36,55.8,476,0
2012-03-09,54,61.2,54,55.8,159,0
2012-03-12,58.968,58.968,52.2,52.218,347,0
2012-03-13,52.2,52.56,45,45.54,806,0
2012-03-14,47.52,53.82,46.8,53.316,459,0
2012-03-15,54,55.62,53.1,53.982,121,0
2012-03-16,55.8,55.8,48.96,51.894,232,0
2012-03-19,54,66.24,52.2,57.618,2575,0
2012-03-20,61.2,109.8,59.94,104.4,15092,0
2012-03-21,111.6,115.2,81,84.582,6110,0
2012-03-22,88.2,88.56,68.4,69.3,2320,0
2012-03-23,72,78.084,68.67,73.8,982,0
2012-03-26,75.6,75.6,64.8,65.376,1117,0
2012-03-27,66.6,75.6,66.6,66.6,661,0
2012-03-28,70.2,71.64,65.088,68.4,482,0
2012-03-29,66.6,72,65.826,68.4,352,0
2012-03-30,72,76.32,70.182,75.222,549,0
2012-04-02,75.6,77.4,69.03,70.272,528,0
2012-04-03,77.4,77.4,70.2,70.38,398,0
2012-04-04,72,72.018,68.4,68.4,339,0
2012-04-05,68.4,72,64.8,66.6,353,0
2012-04-09,66.6,70.2,66.6,70.02,245,0
2012-04-10,66.6,71.82,63.45,66.6,235,0
2012-04-11,66.6,68.4,61.2,64.8,1127,0
2012-04-12,30.6,31.32,28.8,28.8,26449,0
2012-04-13,30.6,30.6,28.8,28.8,5769,0
2012-04-16,30.6,31.932,28.8,30.42,4231,0
2012-04-17,30.06,31.464,28.926,30.402,1845,0
2012-04-18,30.6,30.6,27.27,28.8,2189,0
2012-04-19,32.4,44.64,31.356,34.2,24321,0
2012-04-20,36,36,31.5,31.95,4296,0
2012-04-23,32.4,34.182,30.6,30.96,2497,0
2012-04-24,34.2,34.2,30.6,30.6,1412,0
2012-04-25,34.002,34.002,29.7,30.06,1067,0
2012-04-26,30.6,32.4,29.52,30.582,348,0
2012-04-27,30.6,31.392,28.98,29.7,1200,0
2012-04-30,28.8,32.4,28.8,30.618,1308,0
2012-05-01,29.196,30.6,29.196,29.196,1222,0
2012-05-02,28.8,30.6,28.8,28.8,847,0
2012-05-03,28.8,29.7,28.26,29.7,1966,0
2012-05-04,30.42,30.42,28.8,28.8,178,0
2012-05-07,30.6,30.6,27,30.402,3439,0
2012-05-08,30.42,30.42,27.558,30.204,352,0
2012-05-09,28.8,28.8,27.612,27.9,613,0
2012-05-10,30.6,30.6,27.9,27.9,1009,0
2012-05-11,28.8,29.52,28.26,29.142,1243,0
2012-05-14,29.862,30.42,24.084,25.2,3713,0
2012-05-15,22.2,23.76,16.8,19.44,38316,0
2012-05-16,30.84,94.08,28.92,59.88,503789,0
2012-05-17,53.88,65.76,45.6,47.4,194209,0
2012-05-18,49.2,66.96,46.2,66,150883,0
2012-05-21,76.56,97.32,74.52,82.32,366256,0
2012-05-22,84,94.68,81.872,89.16,156871,0
2012-05-23,91.8,137.64,89.16,134.88,513511,0
2012-05-24,161.4,281.16,159.6,195.48,665722,0
2012-05-25,168.24,210,152.52,158.88,337660,0
2012-05-29,176.4,199.8,162.72,167.52,205008,0
2012-05-30,171.6,173.52,145.32,147.84,97596,0
2012-05-31,167.28,169.8,150.12,165,119286,0
2012-06-01,153.24,187.56,152.4,172.68,154605,0
2012-06-04,181.32,183.96,158.64,163.08,64836,0
2012-06-05,160.8,164,144,147.96,57365,0
2012-06-06,151.8,151.8,133.62,135.6,67204,0
2012-06-07,134.64,136.44,122.76,122.76,58837,0
2012-06-08,120.24,142.8,115.8,135.6,123880,0
2012-06-11,136.08,138.36,121.2,122.16,45441,0
2012-06-12,124.32,125.64,112.44,116.04,44066,0
2012-06-13,113.64,123.72,112.08,114.6,39642,0
2012-06-14,117,128.16,112.2,118.32,81078,0
2012-06-15,117.84,120,111.48,113.16,31907,0
2012-06-18,116.4,173.4,114.6,171.6,273292,0
2012-06-19,171.6,208.2,160.8,162,396130,0
2012-06-20,169.8,178.68,159,163.2,134974,0
2012-06-21,165.12,165.12,147.48,149.52,86957,0
2012-06-22,158.88,160.56,148.92,154.08,56606,0
2012-06-25,151.08,153.24,138,141,32397,0
2012-06-26,138.24,163.08,133.44,143.4,138529,0
2012-06-27,142.68,150.48,134.04,141.96,44086,0
2012-06-28,142.8,148.32,132.24,138,31380,0
2012-06-29,144,144,132,133.8,23823,0
2012-07-02,144,149.4,137.64,141,59763,0
2012-07-03,140.04,154.44,139.68,143.76,50985,0
2012-07-05,147.6,147.6,138.12,139.2,19609,0
2012-07-06,138.6,139.08,132.12,134.04,17083,0
2012-07-09,137.4,139.8,132,135.72,25885,0
2012-07-10,135.36,137.04,121.44,124.68,31399,0
2012-07-11,123.72,124.08,117.24,117.84,33041,0
2012-07-12,120.72,120.72,113.4,114.72,18397,0
2012-07-13,115.32,137.88,110.16,125.76,81610,0
2012-07-16,126.12,131.52,116.52,119.28,37767,0
2012-07-17,118.92,121.2,114.6,118.8,18606,0
2012-07-18,119.64,125.28,113.52,117.24,26841,0
2012-07-19,120.36,125.76,114,124.2,26260,0
2012-07-20,123.12,123.72,117,118.2,11831,0
2012-07-23,116.28,118.2,114,114.36,9084,0
2012-07-24,130.08,137.64,117.84,121.8,68933,0
2012-07-25,121.2,121.2,111,111.6,30557,0
2012-07-26,113.28,114.72,103.32,104.64,30528,0
2012-07-27,105.36,111.6,103.32,104.64,16998,0
2012-07-30,102,105,94.2,96.12,19263,0
2012-07-31,96,100.2,91.56,92.52,24679,0
2012-08-01,93.6,93.96,85.08,85.32,34318,0
2012-08-02,85.2,86.04,68.52,69.12,105822,0
2012-08-03,58.56,60,53.52,57.24,371070,0
2012-08-06,59.04,60.84,52.8,54.24,78954,0
2012-08-07,54.36,58.2,48.84,50.88,188206,0
2012-08-08,51,57.48,49.44,55.68,185339,0
2012-08-09,57.48,58.08,51.6,51.84,92255,0
2012-08-10,52.2,52.32,49.08,49.56,56310,0
2012-08-13,50.04,53.88,49.32,49.8,47203,0
2012-08-14,53.16,56.16,51,54.48,103876,0
2012-08-15,54.84,56.16,51.84,52.8,54647,0
2012-08-16,53.76,54.12,49.44,50.04,50722,0
2012-08-17,50.4,50.4,46.56,47.76,60559,0
2012-08-20,48.96,59.28,48.96,58.92,358395,0
2012-08-21,60.6,62.76,56.04,57.72,217885,0
2012-08-22,57.12,60.36,56.52,56.76,113642,0
2012-08-23,65.16,83.28,63.36,76.32,1469290,0
2012-08-24,80.28,86.28,72.6,73.44,875799,0
2012-08-27,75,75.72,67.8,70.68,315020,0
2012-08-28,68.28,75.6,67.8,75.48,298261,0
2012-08-29,76.8,79.8,69,69.96,383815,0
2012-08-30,70.08,71.28,66,67.8,105174,0
2012-08-31,69.24,71.16,63,64.56,131932,0
2012-09-04,62.64,70.56,61.8,66.6,142814,0
2012-09-05,66.36,69.72,65.28,65.76,81292,0
2012-09-06,66.48,67.68,63.6,65.76,73899,0
2012-09-07,70.2,71.76,67.44,68.16,122274,0
2012-09-10,68.4,70.68,66.6,67.8,73065,0
2012-09-11,67.92,68.76,66.24,66.48,47231,0
2012-09-12,69.24,69.469,64.32,65.64,55935,0
2012-09-13,65.76,65.76,63,63.36,54526,0
2012-09-14,64.8,64.8,61.8,63.36,81911,0
2012-09-17,65.16,74.64,65.04,74.4,271408,0
2012-09-18,78,82.44,75.48,78.12,319640,0
2012-09-19,79.08,80.4,72.72,74.64,165933,0
2012-09-20,73.68,79.2,72.6,75.84,126041,0
2012-09-21,76.8,76.8,73.44,74.52,59704,0
2012-09-24,73.92,81.72,73.8,81.24,216703,0
2012-09-25,84.6,90.72,82.2,83.28,521928,0
2012-09-26,85.32,87.84,82.8,87.12,184404,0
2012-09-27,88.92,92.76,84.12,86.88,207311,0
2012-09-28,85.2,89.04,84.24,86.28,98353,0
2012-10-01,86.52,88.08,76.2,80.16,166758,0
2012-10-02,84,87.6,72.6,75.12,285615,0
2012-10-03,76.8,76.8,70.2,70.44,117647,0
2012-10-04,69.36,74.16,69,71.64,110641,0
2012-10-05,71.64,72.48,69.12,71.64,48903,0
2012-10-08,69,70.68,68.64,69.12,35334,0
2012-10-09,70.68,70.8,65.28,65.28,52135,0
2012-10-10,65.4,65.4,62.4,63.36,57806,0
2012-10-11,64.32,73.2,63.84,66.6,123974,0
2012-10-12,66.6,68.28,63.96,64.44,48203,0
2012-10-15,63.96,67.92,63.36,64.08,47196,0
2012-10-16,63.84,66.24,63.72,63.96,30927,0
2012-10-17,64.08,67.8,62.4,66.84,63114,0
2012-10-18,66.12,69.72,64.8,66.6,90323,0
2012-10-19,65.64,67.2,63.12,63.48,53258,0
2012-10-22,63.36,65.4,61.92,64.2,45526,0
2012-10-23,64.2,65.4,62.04,62.4,37872,0
2012-10-24,62.64,64.44,62.16,62.4,25468,0
2012-10-25,63.12,63.72,61.8,62.52,23927,0
2012-10-26,62.28,63,58.68,59.16,37263,0
2012-10-31,59.64,59.88,54.6,55.44,40548,0
2012-11-01,55.2,55.2,51.48,51.72,50126,0
2012-11-02,52.92,53.88,50.16,50.16,41746,0
2012-11-05,50.16,50.64,47.04,47.88,69213,0
2012-11-06,52.8,60,52.8,56.16,282393,0
2012-11-07,55.68,55.68,51,51.48,71357,0
2012-11-08,51.72,52.68,49.081,50.28,34599,0
2012-11-09,49.92,52.56,49.32,49.32,31126,0
2012-11-12,49.8,54.6,48.36,51.6,58741,0
2012-11-13,51.72,54.36,50.16,50.7,35267,0
2012-11-14,51,52.2,48.6,48.72,19339,0
2012-11-15,48.72,50.04,47.16,48.6,32910,0
2012-11-16,48.72,49.32,48,48.48,14975,0
2012-11-19,48.72,52.08,48.72,50.64,30968,0
2012-11-20,51.6,51.6,49.32,50.82,21106,0
2012-11-21,51.36,54.24,49.8,51.18,58540,0
2012-11-23,51.6,59.76,51.481,57.78,122331,0
2012-11-26,58.56,62.88,55.2,61.68,119396,0
2012-11-27,62.4,64.68,56.64,57.36,99142,0
2012-11-28,56.4,57.96,54.6,55.44,38514,0
2012-11-29,55.68,57.12,54.96,56.16,19337,0
2012-11-30,57,60.48,55.8,56.52,47839,0
2012-12-03,57.6,59.4,55.44,57.96,37227,0
2012-12-04,57.84,59.16,56.4,57.24,12560,0
2012-12-05,57.24,57.84,54.96,55.32,17613,0
2012-12-06,54.84,55.56,53.4,54.12,14480,0
2012-12-07,54.12,55.2,52.2,53.88,19127,0
2012-12-10,54,54,49.92,51.24,27940,0
2012-12-11,51.36,53.64,51,51.12,16120,0
2012-12-12,51.72,53.262,50.641,51.6,20445,0
2012-12-13,52.2,52.32,50.521,51.36,10101,0
2012-12-14,51.84,53.4,50.52,51.72,20214,0
2012-12-17,51.48,52.902,50.759,51.12,11266,0
2012-12-18,51.72,56.88,51.24,55.8,65163,0
2012-12-19,56.16,59.28,54.96,58.8,51804,0
2012-12-20,59.16,60.6,55.8,56.663,31626,0
2012-12-21,54.72,55.2,52.08,52.32,15776,0
2012-12-24,53.04,55.079,52.56,52.56,5894,0
2012-12-26,52.68,54.72,51.84,53.16,14794,0
2012-12-27,52.44,52.801,51,51.24,10553,0
2012-12-28,51.36,52.188,49.92,50.88,17045,0
2012-12-31,50.52,55.8,50.16,55.56,34462,0
2013-01-02,57.72,59.28,55.56,56.52,28837,0
2013-01-03,56.4,57.36,53.4,54.856,24725,0
2013-01-04,55.92,56.64,54.24,55.68,12000,0
2013-01-07,56.52,60.6,55.8,57.6,62074,0
2013-01-08,57.48,57.48,54.36,55.254,29224,0
2013-01-09,64.32,71.76,61.44,63.12,532881,0
2013-01-10,62.64,64.44,58.8,60.12,82095,0
2013-01-11,59.76,60.12,57.72,59.76,34247,0
2013-01-14,59.4,59.868,57.36,57.72,27436,0
2013-01-15,57.72,59.638,57.6,57.72,22401,0
2013-01-16,57.96,58.799,55.332,56.04,26237,0
2013-01-17,56.16,56.64,55.32,55.92,13499,0
2013-01-18,56.28,56.28,54.6,55.44,15518,0
2013-01-22,55.2,55.2,52.8,53.52,34471,0
2013-01-23,53.64,54.84,52.92,53.64,20154,0
2013-01-24,54,55.56,52.8,55.2,21872,0
2013-01-25,55.68,57.84,55.08,55.68,43396,0
2013-01-28,55.8,56.28,54,54.12,17555,0
2013-01-29,54.72,55.08,53.04,54.36,17932,0
2013-01-30,54,59.4,53.64,55.656,77075,0
2013-01-31,55.68,56.16,54.6,55.08,25037,0
2013-02-01,54.96,55.68,54.24,54.72,11004,0
2013-02-04,54.6,55.8,54.48,54.48,7508,0
2013-02-05,55.08,57.6,53.76,55.2,34220,0
2013-02-06,55.8,56.76,55.32,56.28,11275,0
2013-02-07,58.08,59.04,56.28,57.48,36380,0
2013-02-08,57.84,62.04,57.6,61.68,118850,0
2013-02-11,62.16,65.76,60.48,63.72,103802,0
2013-02-12,63.6,63.72,57.84,58.56,48592,0
2013-02-13,58.92,59.16,55.8,57.36,35263,0
2013-02-14,63,63,56.16,57.6,74155,0
2013-02-15,57.6,57.84,55.92,56.28,24465,0
2013-02-19,56.52,57.12,55.8,56.64,17280,0
2013-02-20,56.64,56.784,54.72,55.08,16098,0
2013-02-21,55.32,57.36,52.32,54.96,36562,0
2013-02-22,55.92,57.36,54.6,54.96,17840,0
2013-02-25,55.32,56.28,54,54.24,13959,0
2013-02-26,54.72,54.721,53.4,53.52,10860,0
2013-02-27,53.52,55.174,52.92,54,17980,0
2013-02-28,54,54.84,52.8,53.64,6842,0
2013-03-01,52.8,54,52.8,53.4,7143,0
2013-03-04,52.921,58.2,52.08,55.679,31182,0
2013-03-05,55.8,59.28,54.96,55.56,35324,0
2013-03-06,56.4,56.76,54.6,55.2,8186,0
2013-03-07,55.08,56.16,53.4,53.76,10859,0
2013-03-08,54.48,55.08,53.76,54,6045,0
2013-03-11,54.48,55.8,54.24,54.48,9807,0
2013-03-12,54.36,57.48,54.24,56.04,24744,0
2013-03-13,56.16,57.24,54.6,55.2,13658,0
2013-03-14,55.2,55.44,54,54.12,11274,0
2013-03-15,54.72,55.78,54.12,54.84,7347,0
2013-03-18,55.32,56.76,54.24,54.6,23773,0
2013-03-19,54.84,56.399,54.24,54.84,24606,0
2013-03-20,55.32,55.8,53.28,53.64,20146,0
2013-03-21,53.88,54.36,50.76,51.84,26096,0
2013-03-22,52.92,53.4,51,52.2,20501,0
2013-03-25,52.68,52.68,51.36,51.84,9625,0
2013-03-26,51.6,52.68,51.12,51.36,17555,0
2013-03-27,51.12,51.791,50.52,50.64,6433,0
2013-03-28,50.52,52.8,50.52,52.08,12020,0
2013-04-01,51.72,56.4,51.72,53.04,33908,0
2013-04-02,53.16,55.8,52.92,54.6,18543,0
2013-04-03,54.24,56.4,52.2,53.04,24578,0
2013-04-04,53.4,54.96,52.2,53.52,10121,0
2013-04-05,52.2,55.08,52.2,54,9789,0
2013-04-08,53.76,55.44,52.56,52.8,6611,0
2013-04-09,52.92,54.12,52.08,53.16,12292,0
2013-04-10,53.28,55.44,51.236,51.6,21684,0
2013-04-11,51.6,51.601,46.8,49.8,25711,0
2013-04-12,48.96,48.984,45.96,45.96,50350,0
2013-04-15,44.4,45.6,40.32,40.68,53076,0
2013-04-16,41.76,43.08,40.8,40.8,14557,0
2013-04-17,40.8,42.48,40.8,41.4,9741,0
2013-04-18,42,43.2,39.6,39.84,16320,0
2013-04-19,40.32,40.32,37.08,38.4,27057,0
2013-04-22,38.76,41.76,37.8,41.28,27239,0
2013-04-23,41.4,43.8,40.56,40.56,23375,0
2013-04-24,40.8,41.519,39.6,39.96,7396,0
2013-04-25,40.08,41.52,39,41.28,15419,0
2013-04-26,41.4,41.88,40.32,40.68,4569,0
2013-04-29,40.92,41.628,40.08,40.2,6931,0
2013-04-30,40.08,41.04,39.84,39.84,6822,0
2013-05-01,39.48,40.548,38.772,39.6,6329,0
2013-05-02,38.88,40.08,38.88,39.24,6231,0
2013-05-03,39.6,40.08,39,39.36,7638,0
2013-05-06,39.12,39.84,39,39,7026,0
2013-05-07,39.24,40.799,39,39.6,10780,0
2013-05-08,39.6,41.4,39.12,40.08,12890,0
2013-05-09,39.6,40.56,39.36,39.36,6122,0
2013-05-10,39.36,40.56,39.36,40.2,7283,0
2013-05-13,39.72,40.343,39.24,39.36,6015,0
2013-05-14,39.84,40.08,38.64,38.88,10523,0
2013-05-15,39,49.8,39,45,174078,0
2013-05-16,45.72,47.4,42.36,42.6,64940,0
2013-05-17,42.24,42.6,40.56,40.8,28584,0
2013-05-20,45.6,47.76,44.4,45.24,81909,0
2013-05-21,45,49.32,43.2,47.64,60299,0
2013-05-22,48.48,49.8,44.521,47.28,48921,0
2013-05-23,46.2,48.6,44.04,47.88,28601,0
2013-05-24,48.24,48.48,46.32,48.12,20621,0
2013-05-28,49.56,49.92,45.132,46.079,41264,0
2013-05-29,45.96,45.96,43.92,45.12,20543,0
2013-05-30,45.24,45.84,43.44,45.24,12146,0
2013-05-31,44.52,45.48,43.44,43.8,15421,0
2013-06-03,44.04,44.4,43.44,43.8,6830,0
2013-06-04,45.12,50.64,44.76,47.4,135389,0
2013-06-05,47.64,48,45.12,45.24,30879,0
2013-06-06,45,47.28,45,46.68,32520,0
2013-06-07,54,54.6,49.08,49.56,252924,0
2013-06-10,49.56,49.56,46.32,46.44,52702,0
2013-06-11,46.44,48.12,45,45.6,49774,0
2013-06-12,46.56,46.799,45,45.84,14566,0
2013-06-13,45.96,53.64,45,49.2,144105,0
2013-06-14,49.44,50.159,45.96,46.56,47983,0
2013-06-17,46.92,48.36,45.96,46.68,19078,0
2013-06-18,46.92,47.4,45.24,46.08,28178,0
2013-06-19,46.32,46.68,44.4,45.6,18352,0
2013-06-20,44.88,45.96,43.8,44.4,24826,0
2013-06-21,44.4,44.52,42.12,42.84,22634,0
2013-06-24,42.36,42.48,39.6,40.559,24556,0
2013-06-25,40.32,42.72,39.24,41.76,19901,0
2013-06-26,42.96,42.96,40.2,40.8,12970,0
2013-06-27,41.4,42.84,40.8,41.64,10898,0
2013-06-28,41.04,41.28,40.2,40.68,8352,0
2013-07-01,40.8,42.24,40.68,42,7060,0
2013-07-02,41.64,44.16,41.401,42.48,7177,0
2013-07-03,41.88,44.16,41.4,42.84,7769,0
2013-07-05,43.224,44.028,42.6,42.96,5772,0
2013-07-08,42.84,45.96,42.6,43.56,14319,0
2013-07-09,43.56,46.8,42.6,44.16,27542,0
2013-07-10,43.68,43.92,42,43.44,8275,0
2013-07-11,43.56,44.76,42.481,43.559,5472,0
2013-07-12,43.68,44.28,42.6,42.72,5719,0
2013-07-15,43.56,44.16,42.36,42.96,9177,0
2013-07-16,43.2,43.92,42.72,43.2,5032,0
2013-07-17,43.8,44.04,42.84,42.84,5412,0
2013-07-18,43.08,43.5,42.12,43.5,10756,0
2013-07-19,43.08,43.68,42.72,43.68,3139,0
2013-07-22,43.201,44.039,42.72,42.96,9607,0
2013-07-23,43.44,44.76,42.841,43.2,17628,0
2013-07-24,43.32,44.4,42.96,43.08,6294,0
2013-07-25,43.32,43.92,42.6,43.56,3524,0
2013-07-26,43.56,43.56,42.96,43.56,3802,0
2013-07-29,43.44,43.44,42.36,43.2,9146,0
2013-07-30,42.6,43.38,41.172,41.52,12863,0
2013-07-31,41.76,42.599,41.16,41.88,4479,0
2013-08-01,42,42.12,40.8,41.76,8645,0
2013-08-02,41.28,42.24,39.72,40.2,12369,0
2013-08-05,40.68,42.24,40.08,40.92,9742,0
2013-08-06,41.28,44.28,40.56,41.4,16749,0
2013-08-07,41.4,43.319,41.04,41.04,8370,0
2013-08-08,41.16,42.72,40.92,41.4,7683,0
2013-08-09,41.4,41.52,40.32,40.68,11026,0
2013-08-12,42.6,42.6,40.2,40.8,7717,0
2013-08-13,40.44,41.04,40.2,40.56,4839,0
2013-08-14,40.2,40.8,39.96,39.96,4906,0
2013-08-15,39.84,40.68,38.28,40.2,9547,0
2013-08-16,40.2,40.788,39.601,40.08,4168,0
2013-08-19,39.84,40.44,38.881,39.72,2841,0
2013-08-20,39.72,40.2,39.121,39.24,4762,0
2013-08-21,39,39.96,38.412,39.12,3786,0
2013-08-22,39.36,40.8,39.12,40.2,8678,0
2013-08-23,40.2,40.68,39.72,40.44,2420,0
2013-08-26,39.6,40.44,39,39.36,5772,0
2013-08-27,39.12,40.38,37.56,37.56,8304,0
2013-08-28,37.92,38.639,36.72,37.2,8527,0
2013-08-29,36.96,38.16,36,36.839,7969,0
2013-08-30,36.6,37.68,36,36.12,7105,0
2013-09-03,36.6,37.44,36.24,36.84,5599,0
2013-09-04,36.84,37.68,36.84,37.32,4422,0
2013-09-05,37.2,38.28,36.96,37.2,4397,0
2013-09-06,37.32,38.038,37.08,37.92,4787,0
2013-09-09,39,42.6,38.88,41.16,32218,0
2013-09-10,40.92,41.04,38.28,39.48,24366,0
2013-09-11,39.48,39.6,37.32,38.76,5810,0
2013-09-12,40.56,44.52,39.84,40.56,69668,0
2013-09-13,40.68,40.8,39,40.08,14083,0
2013-09-16,39.84,41.22,38.4,39.84,9330,0
2013-09-17,39.72,39.72,38.64,38.88,6515,0
2013-09-18,38.88,39.96,38.28,39.233,8076,0
2013-09-19,39.12,39.6,38.28,39.588,11788,0
2013-09-20,39.24,39.24,38.64,38.76,8083,0
2013-09-23,38.52,38.88,37.44,37.799,11933,0
2013-09-24,37.8,38.28,37.44,37.92,6583,0
2013-09-25,38.16,40.08,38.04,38.4,5250,0
2013-09-26,38.964,38.964,37.8,38.64,4949,0
2013-09-27,38.52,39,37.56,38.4,5192,0
2013-09-30,38.4,38.4,37.56,38.16,2367,0
2013-10-01,38.04,38.64,37.44,37.92,3233,0
2013-10-02,37.68,39.72,37.32,38.64,9483,0
2013-10-03,39.24,40.08,38.52,38.88,6917,0
2013-10-04,38.64,39.96,38.64,39.36,8142,0
2013-10-07,39.36,42.48,39.36,40.44,32533,0
2013-10-08,40.92,41.76,39,39,16658,0
2013-10-09,40.08,40.08,38.04,38.28,10992,0
2013-10-10,38.16,38.76,37.2,38.52,11758,0
2013-10-11,38.28,39,38.16,38.52,3617,0
2013-10-14,38.4,39.24,38.16,38.76,6567,0
2013-10-15,38.4,39,37.92,37.92,5117,0
2013-10-16,38.4,39.24,36.84,38.16,12842,0
2013-10-17,39,39,38.04,38.16,5102,0
2013-10-18,39,39,37.68,37.92,5750,0
2013-10-21,38.04,38.88,37.2,37.8,4892,0
2013-10-22,37.8,41.16,37.2,38.4,72967,0
2013-10-23,38.28,38.4,36.96,36.96,13425,0
2013-10-24,37.08,38.4,36.96,37.8,9758,0
2013-10-25,37.92,38.28,37.2,37.32,4325,0
2013-10-28,36.96,38.16,36.96,37.56,4950,0
2013-10-29,37.2,37.68,36.36,37.2,2642,0
2013-10-30,36.12,36.12,30,32.4,60492,0
2013-10-31,32.4,33.36,29.76,32.16,18672,0
2013-11-01,31.92,32.88,31.2,32.52,7708,0
2013-11-04,32.64,33,30.6,31.08,10283,0
2013-11-05,30.84,31.2,28.8,30,13183,0
2013-11-06,30.24,30.84,28.56,28.68,18042,0
2013-11-07,29.4,31.2,29.04,29.76,17200,0
2013-11-08,29.76,31.08,29.4,29.76,4586,0
2013-11-11,30,30.12,28.92,29.52,4758,0
2013-11-12,29.4,30.72,29.16,30.6,11092,0
2013-11-13,30.36,30.84,29.4,29.88,5192,0
2013-11-14,29.88,30.72,29.4,29.88,7767,0
2013-11-15,30,30.72,29.88,30.24,6216,0
2013-11-18,30.12,30.72,29.04,29.52,7883,0
2013-11-19,29.28,30,29.04,29.04,3975,0
2013-11-20,29.64,30,28.2,29.28,9250,0
2013-11-21,29.28,32.16,29.28,29.4,25701,0
2013-11-22,30,32.88,30,32.28,24783,0
2013-11-25,31.92,35.28,31.92,33.36,30292,0
2013-11-26,33.24,33.48,31.8,32.28,7675,0
2013-11-27,31.8,32.88,30.96,32.28,4150,0
2013-11-29,32.4,32.759,31.32,32.16,2374,0
2013-12-02,31.92,33,31.68,32.4,8912,0
2013-12-03,33,33.96,32.52,33.96,7183,0
2013-12-04,34.2,36.48,33.96,34.92,19950,0
2013-12-05,35.28,37.2,35.28,36.72,24417,0
2013-12-06,36.96,38.4,35.64,36.24,23895,0
2013-12-09,41.04,43.08,36.72,37.08,266525,0
2013-12-10,36,37.08,35.4,36.12,24178,0
2013-12-11,35.88,38.16,35.4,38.04,32884,0
2013-12-12,38.4,39.36,36.84,36.84,22017,0
2013-12-13,37.2,37.56,34.56,36.12,23958,0
2013-12-16,35.52,37.2,35.04,35.64,9533,0
2013-12-17,35.64,35.64,33.96,34.08,15092,0
2013-12-18,33.72,34.8,33.48,34.08,10183,0
2013-12-19,34.32,35.88,34.32,35.16,8573,0
2013-12-20,35.64,35.64,34.08,35.04,8242,0
2013-12-23,35.28,35.399,34.32,35.04,11356,0
2013-12-24,34.8,35.64,34.357,35.16,4081,0
2013-12-26,35.04,35.88,34.68,34.8,9125,0
2013-12-27,34.92,35.64,34.44,35.04,12183,0
2013-12-30,35.4,35.64,33.84,34.32,16825,0
2013-12-31,33.96,35.28,33.12,35.04,14892,0
2014-01-02,35.04,37.68,34.44,37.56,22859,0
2014-01-03,37.2,38.159,35.76,36.84,12519,0
2014-01-06,36.36,37.56,34.8,36.24,8860,0
2014-01-07,36.24,36.84,35.16,35.64,8200,0
2014-01-08,35.28,36.6,34.92,36,7195,0
2014-01-09,36.48,36.6,35.042,35.88,8985,0
2014-01-10,36,39,36,38.28,59023,0
2014-01-13,48.6,52.44,44.28,45.24,604255,0
2014-01-14,44.52,44.64,41.16,43.56,71608,0
2014-01-15,43.2,44.16,41.4,41.64,38567,0
2014-01-16,45.24,45.36,42,42.84,52125,0
2014-01-17,42.24,44.88,41.52,42.48,22042,0
2014-01-21,46.2,47.28,44.041,45.96,84876,0
2014-01-22,46.08,47.28,44.4,45,34225,0
2014-01-23,45.24,45.72,43.8,44.16,19150,0
2014-01-24,44.52,44.52,41.4,43.32,29742,0
2014-01-27,43.32,44.52,41.64,42.6,22075,0
2014-01-28,42.24,43.8,41.88,42.36,8767,0
2014-01-29,42.36,42.84,41.04,42.48,10146,0
2014-01-30,42.24,44.52,41.76,43.32,16900,0
2014-01-31,43.08,43.8,42.24,43.32,15692,0
2014-02-03,43.56,43.68,41.52,42.48,19967,0
2014-02-04,42.36,43.32,42.12,42.24,7737,0
2014-02-05,42.012,42.48,39.6,41.399,51295,0
2014-02-06,40.32,41.28,40.32,41.16,13377,0
2014-02-07,41.04,42.84,40.68,41.88,16215,0
2014-02-10,41.648,43.56,41.401,43.08,17599,0
2014-02-11,43.2,45.6,42.721,44.64,28442,0
2014-02-12,45,45.6,43.8,44.28,15584,0
2014-02-13,43.92,49.68,43.2,47.04,112397,0
2014-02-14,46.8,47.88,45.36,46.08,20012,0
2014-02-18,49.2,50.4,47.04,47.88,41483,0
2014-02-19,47.4,48.12,46.68,47.28,14430,0
2014-02-20,46.92,47.76,46.2,46.92,11666,0
2014-02-21,46.68,49.2,46.44,48.12,30692,0
2014-02-24,48.12,49.436,46.68,48.36,32327,0
2014-02-25,48.6,49.56,48,48.36,28045,0
2014-02-26,50.4,50.64,48.96,49.2,39204,0
2014-02-27,49.44,49.56,48.241,48.6,9420,0
2014-02-28,48.121,49.2,48.121,48.36,11695,0
2014-03-03,49.08,50.4,46.8,48.84,38185,0
2014-03-04,49.56,62.16,48.96,61.8,144225,0
2014-03-05,66.24,73.2,60.12,61.92,257960,0
2014-03-06,63.12,69,62.16,66,103489,0
2014-03-07,67.079,67.679,60.48,63,54124,0
2014-03-10,67.8,77.76,61.8,73.32,157107,0
2014-03-11,74.4,79.2,69.72,71.76,116305,0
2014-03-12,70.08,74.76,69.84,73.08,40698,0
2014-03-13,74.52,75.719,70.8,72.72,43937,0
2014-03-14,73.32,74.4,70.2,74.28,25412,0
2014-03-17,74.28,79.68,72.72,74.64,73110,0
2014-03-18,74.64,77.76,73.68,76.2,25410,0
2014-03-19,75.36,80.28,74.88,77.28,57360,0
2014-03-20,77.4,80.16,75.6,78.6,37764,0
2014-03-21,79.68,79.68,69.96,71.16,66207,0
2014-03-24,73.56,76.2,65.4,68.76,67009,0
2014-03-25,69.48,70.56,63.84,65.04,40113,0
2014-03-26,65.04,65.4,61.8,61.92,35433,0
2014-03-27,61.44,63.48,57.84,58.2,38457,0
2014-03-28,58.44,60.839,57.12,59.28,30159,0
2014-03-31,57.6,62.04,55.44,59.76,63317,0
2014-04-01,57.6,64.789,57,61.32,38716,0
2014-04-02,60.84,61.92,58.44,61.44,18726,0
2014-04-03,62.28,62.4,57.84,59.64,21675,0
2014-04-04,63.6,64.438,58.08,61.2,45972,0
2014-04-07,61.2,61.2,56.04,56.16,30246,0
2014-04-08,55.08,56.999,53.52,56.76,28223,0
2014-04-09,57,57.6,55.32,55.92,13818,0
2014-04-10,55.68,56.522,48.24,51,27301,0
2014-04-11,50.04,51.48,48.72,49.02,19271,0
2014-04-14,48.84,49.2,42.48,42.96,42053,0
2014-04-15,43.32,45.12,41.16,43.44,21249,0
2014-04-16,44.28,46.2,43.201,45.72,15314,0
2014-04-17,45.72,46.92,45,45.6,11782,0
2014-04-21,46.2,49.8,45,48.48,20397,0
2014-04-22,48.24,51.6,46.8,48.6,25854,0
2014-04-23,49.92,50.16,48,48.24,11986,0
2014-04-24,48.84,49.555,47.16,48.6,9717,0
2014-04-25,48,49.32,46.92,47.04,6436,0
2014-04-28,46.8,48.719,45.252,46.08,10724,0
2014-04-29,46.08,48.24,46.08,46.2,9864,0
2014-04-30,45.96,47.4,45,45.24,13812,0
2014-05-01,45,48,45,47.28,4929,0
2014-05-02,46.68,48,45.96,46.44,8645,0
2014-05-05,46.44,48,45.96,46.92,2511,0
2014-05-06,47.03,49.199,46.32,46.32,9722,0
2014-05-07,46.68,48,44.64,44.76,18110,0
2014-05-08,44.64,45.48,43.32,43.44,7796,0
2014-05-09,43.2,45.24,42.48,44.52,6264,0
2014-05-12,45.48,48.24,45.406,47.76,9226,0
2014-05-13,48,48,46.2,46.32,4975,0
2014-05-14,45.72,48.48,44.52,47.52,11283,0
2014-05-15,47.16,48.288,45.84,46.56,12084,0
2014-05-16,46.08,47.88,44.64,45.96,3878,0
2014-05-19,45.12,48,45.12,47.52,4244,0
2014-05-20,47.04,48.48,45.72,46.62,8114,0
2014-05-21,46.68,47.52,45,45.48,4762,0
2014-05-22,45.12,48.6,44.88,47.52,16843,0
2014-05-23,47.4,48.12,45.72,47.76,8647,0
2014-05-27,48,49.68,47.4,48.6,11321,0
2014-05-28,49.2,51.48,48.24,49.56,29164,0
2014-05-29,49.2,50.52,48.6,49.2,7943,0
2014-05-30,48.6,50.28,47.4,47.64,8505,0
2014-06-02,47.04,47.64,45.72,46.32,7977,0
2014-06-03,46.08,48.6,45.72,48.36,7995,0
2014-06-04,53.4,53.4,49.92,50.52,23696,0
2014-06-05,50.64,51.48,49.2,50.04,12693,0
2014-06-06,49.8,50.4,49.504,50.04,5208,0
2014-06-09,51,51.24,49.92,50.4,9613,0
2014-06-10,50.64,52.32,50.04,51.96,13725,0
2014-06-11,50.64,53.4,50.64,51.84,11484,0
2014-06-12,51.96,52.92,50.76,51.12,4488,0
2014-06-13,51.6,52.08,50.569,51,5425,0
2014-06-16,50.4,51.36,49.2,49.2,7176,0
2014-06-17,49.32,50.749,49.32,49.68,4415,0
2014-06-18,49.68,50.82,49.2,49.92,7102,0
2014-06-19,49.68,51.6,49.68,51,2599,0
2014-06-20,50.88,51.48,50.28,50.4,3029,0
2014-06-23,51,51.36,49.8,51.36,10035,0
2014-06-24,51.6,54.6,51.12,52.919,18965,0
2014-06-25,53.52,54.12,51.6,52.2,15231,0
2014-06-26,52.08,59.88,51.6,53.16,98056,0
2014-06-27,52.92,55.8,52.68,54.24,42183,0
2014-06-30,54.12,54.36,49.92,51.72,25976,0
2014-07-01,51.84,52.393,50.52,50.52,9270,0
2014-07-02,51,51.48,50.52,51.12,10350,0
2014-07-03,50.88,51.48,50.16,50.88,7077,0
2014-07-07,51,51.12,49.2,50.04,14013,0
2014-07-08,50.16,50.999,47.4,47.52,16537,0
2014-07-09,47.4,48.36,44.52,44.76,17843,0
2014-07-10,45.96,48.564,44.806,47.52,18325,0
2014-07-11,47.04,48.6,46.2,46.8,11234,0
2014-07-14,47.28,47.964,45.84,47.52,9918,0
2014-07-15,47.28,48.72,46.396,46.92,10953,0
2014-07-16,47.04,48.24,46.2,46.8,13298,0
2014-07-17,46.8,47.64,44.94,45,7611,0
2014-07-18,46.8,47.4,45.241,47.16,4394,0
2014-07-21,47.4,48.12,46.08,47.16,8573,0
2014-07-22,47.52,50.4,47.16,47.52,7202,0
2014-07-23,48.24,48.84,47.76,48,7660,0
2014-07-24,48.72,48.72,46.8,46.92,9621,0
2014-07-25,46.8,47.4,46.32,46.92,5170,0
2014-07-28,46.56,48.12,46.2,46.8,4075,0
2014-07-29,47.4,47.88,46.56,46.56,9645,0
2014-07-30,47.28,47.88,46.44,47.52,4781,0
2014-07-31,49.56,51.84,46.44,47.039,28238,0
2014-08-01,46.56,47.16,45.84,46.32,5219,0
2014-08-04,47.64,47.64,45.072,45.6,8340,0
2014-08-05,45,46.8,44.4,45.84,3074,0
2014-08-06,45.96,46.56,44.64,45.84,5278,0
2014-08-07,45.84,47.16,44.768,45.12,1852,0
2014-08-08,45.12,46.679,45.12,45.12,5183,0
2014-08-11,45.6,46.2,45.156,45.6,3146,0
2014-08-12,45.12,45.719,43.2,44.64,9951,0
2014-08-13,44.28,45.66,43.8,45.36,6498,0
2014-08-14,45,45.6,44.16,44.52,6159,0
2014-08-15,45,45.24,44.28,44.28,2561,0
2014-08-18,45.48,46.92,44.892,46.56,17894,0
2014-08-19,46.56,46.8,45.72,45.84,1548,0
2014-08-20,45.96,46.56,45.12,45.96,3383,0
2014-08-21,45.72,45.96,45.12,45.12,1654,0
2014-08-22,45.12,45.719,44.401,44.64,6071,0
2014-08-25,44.4,45.36,44.4,44.52,2251,0
2014-08-26,44.64,45.48,44.52,44.52,4877,0
2014-08-27,45.12,46.079,44.4,44.52,4640,0
2014-08-28,44.4,44.702,43.8,43.8,5085,0
2014-08-29,43.56,44.76,43.56,44.52,2930,0
2014-09-02,45.84,46.08,45,45.36,6127,0
2014-09-03,46.908,46.908,44.28,44.761,3264,0
2014-09-04,44.4,45.072,44.28,44.4,5397,0
2014-09-05,44.28,45,43.8,44.04,6648,0
2014-09-08,44.28,44.4,42.36,42.769,11488,0
2014-09-09,42,42,39,41.16,9416,0
2014-09-10,40.2,44.16,40.2,44.124,5918,0
2014-09-11,42.84,45.36,42.84,44.52,3446,0
2014-09-12,44.76,44.76,44.04,44.16,1172,0
2014-09-15,44.16,44.16,41.76,41.999,4460,0
2014-09-16,41.88,43.08,40.68,42.84,5311,0
2014-09-17,42.36,47.4,42.24,46.92,37050,0
2014-09-18,49.8,50.438,44.28,45.84,22915,0
2014-09-19,45.6,45.6,42.48,43.44,10765,0
2014-09-22,43.44,43.44,41.4,41.52,5735,0
2014-09-23,40.8,45.48,40.8,42.48,6029,0
2014-09-24,42,43.32,41.521,43.319,1027,0
2014-09-25,43.2,43.8,41.88,42.96,3829,0
2014-09-26,43.2,43.2,41.64,42.6,3381,0
2014-09-29,41.76,44.279,41.598,42.48,3389,0
2014-09-30,42.36,43.44,42.12,42.12,3005,0
2014-10-01,41.641,41.641,40.2,40.32,3213,0
2014-10-02,41.16,41.16,39.312,40.56,3344,0
2014-10-03,40.567,42.373,40.567,42.24,2064,0
2014-10-06,41.52,42.36,39.36,39.361,4195,0
2014-10-07,39.6,39.84,38.64,38.88,2904,0
2014-10-08,38.88,38.88,36,37.08,8970,0
2014-10-09,36.6,39.6,36,37.799,3896,0
2014-10-10,37.8,39.24,34.8,35.117,6390,0
2014-10-13,35.64,37.44,35.04,35.52,3740,0
2014-10-14,36,36.24,33,34.92,4921,0
2014-10-15,33.96,34.68,33.72,34.68,4762,0
2014-10-16,33.84,39,33.84,37.56,11701,0
2014-10-17,37.92,37.921,36,36,2049,0
2014-10-20,36,37.32,35.4,35.761,2907,0
2014-10-21,34.921,37.199,34.8,36.24,2239,0
2014-10-22,37.559,37.559,33.72,35.16,5416,0
2014-10-23,34.92,36.72,34.92,34.92,3867,0
2014-10-24,35.04,36.24,34.92,36.24,2856,0
2014-10-27,35.52,37.8,35.52,37.68,6003,0
2014-10-28,36.444,38.04,36.444,37.2,1368,0
2014-10-29,37.08,37.44,36.36,36.36,3557,0
2014-10-30,36.36,37.68,36.36,37.2,1413,0
2014-10-31,36.96,37.92,36.96,37.08,4551,0
2014-11-03,37.08,37.08,32.4,34.56,17302,0
2014-11-04,34.56,36.6,33.6,36,4752,0
2014-11-05,36.12,36.12,32.76,32.76,8244,0
2014-11-06,33.12,33.72,32.4,32.4,4889,0
2014-11-07,32.52,33.24,31.92,32.76,6821,0
2014-11-10,33,33.48,31.44,32.16,4380,0
2014-11-11,31.92,33,31.92,32.52,4441,0
2014-11-12,33.239,33.84,32.876,33.24,2366,0
2014-11-13,33.72,34.2,33,33.24,2731,0
2014-11-14,33.12,33.6,31.56,32.4,5967,0
2014-11-17,32.28,32.76,30.84,30.84,16076,0
2014-11-18,31.736,31.736,29.76,30.239,10024,0
2014-11-19,30.24,30.48,29.04,29.04,5000,0
2014-11-20,28.92,29.76,27,28.56,9113,0
2014-11-21,28.32,32.04,27.96,30.36,11411,0
2014-11-24,31.56,31.56,30.24,30.398,1956,0
2014-11-25,30.398,30.958,30.12,30.121,1586,0
2014-11-26,30,32.04,30,31.68,6515,0
2014-11-28,32.4,34.439,32.16,33.48,9726,0
2014-12-01,34.32,34.536,30.96,31.32,4037,0
2014-12-02,32.971,32.971,30.601,30.84,3202,0
2014-12-03,30.96,32.52,30.778,32.092,2855,0
2014-12-04,31.92,32.16,27.541,27.6,9908,0
2014-12-05,28.68,31.32,25.574,26.4,27249,0
2014-12-08,27,27.835,25.68,26.28,8302,0
2014-12-09,24.84,30.294,24.84,26.76,5070,0
2014-12-10,26.52,28.08,26.52,27.24,5613,0
2014-12-11,27,28.2,26.64,27.24,7337,0
2014-12-12,28.08,28.44,27.36,27.84,1818,0
2014-12-15,28.2,28.2,27.12,27.84,5455,0
2014-12-16,27.36,27.84,27.12,27.36,6938,0
2014-12-17,27.72,28.027,27.36,27.84,6290,0
2014-12-18,28.32,28.32,27.6,28.2,4786,0
2014-12-19,28.32,28.44,27.6,27.6,4183,0
2014-12-22,27.6,28.56,27.6,28.32,5836,0
2014-12-23,28.2,28.56,27.6,27.878,4655,0
2014-12-24,28.08,28.56,27.577,28.2,1828,0
2014-12-26,28.08,28.8,27.6,27.96,5541,0
2014-12-29,27.72,30,27.72,28.2,11413,0
2014-12-30,28.32,28.32,26.88,27,10780,0
2014-12-31,27,28.334,27,27.12,4662,0
2015-01-02,27.96,28.081,27.48,27.84,1645,0
2015-01-05,27.84,29.399,27.84,28.56,5571,0
2015-01-06,28.8,30.6,28.8,30.48,10552,0
2015-01-07,31.44,32.4,30.6,32.4,7276,0
2015-01-08,32.88,34.92,32.844,34.92,9897,0
2015-01-09,35.28,35.64,33.84,34.2,10384,0
2015-01-12,35.16,35.64,33.84,35.28,14051,0
2015-01-13,36,39.96,35.52,39.12,16616,0
2015-01-14,38.88,42.6,37.92,41.88,14560,0
2015-01-15,42,42.48,37.8,38.52,15500,0
2015-01-16,38.16,38.16,35.52,36.96,6224,0
2015-01-20,37.32,39.96,36.96,38.28,7897,0
2015-01-21,39.157,39.157,34.681,35.76,6139,0
2015-01-22,35.4,37.56,33.48,35.16,4981,0
2015-01-23,34.8,38.4,34.8,35.4,3346,0
2015-01-26,34.92,37.44,34.44,35.88,6567,0
2015-01-27,36.36,36.36,34.08,34.8,7512,0
2015-01-28,34.44,36.72,34.2,34.44,3493,0
2015-01-29,34.32,39.96,34.32,37.56,22681,0
2015-01-30,37.68,38.16,36.12,36.24,4993,0
2015-02-02,36.72,37.2,34.332,35.04,4498,0
2015-02-03,34.56,36.36,33.84,35.28,3893,0
2015-02-04,36,37.32,36,36.84,6439,0
2015-02-05,38.4,39.72,36.36,37.62,11015,0
2015-02-06,37.32,38.16,36.24,36.84,2101,0
2015-02-09,37.2,39.18,37.2,37.799,3100,0
2015-02-10,38.88,38.88,37.68,37.681,4702,0
2015-02-11,38.64,39.24,37.8,38.639,5510,0
2015-02-12,39.12,40.44,38.041,39.96,8198,0
2015-02-13,40.8,47.64,40.44,43.8,64022,0
2015-02-17,47.76,66.6,47.76,57.6,1205929,0
2015-02-18,65.28,66,45.12,45.6,990157,0
2015-02-19,44.88,49.08,43.8,45.84,134952,0
2015-02-20,43.8,46.56,43.8,44.16,82320,0
2015-02-23,43.08,46.8,42,43.44,74216,0
2015-02-24,42.48,44.76,40.56,40.8,69001,0
2015-02-25,40.56,44.4,39.6,42.72,77851,0
2015-02-26,44.64,45.72,41.52,42.12,45582,0
2015-02-27,42.24,43.079,39.84,40.92,41705,0
2015-03-02,41.16,42.72,39.6,41.64,37417,0
2015-03-03,41.4,42,39.96,40.2,26967,0
2015-03-04,39.96,42.36,39.84,40.2,22367,0
2015-03-05,40.2,41.52,38.16,39.36,30500,0
2015-03-06,39.48,39.84,38.4,38.88,12642,0
2015-03-09,38.76,39,36.6,37.56,28917,0
2015-03-10,37.56,38.88,36.6,38.88,15800,0
2015-03-11,39.12,39.48,37.68,38.52,12908,0
2015-03-12,38.64,41.88,37.92,40.8,24875,0
2015-03-13,40.44,42.24,39.6,40.32,20908,0
2015-03-16,40.92,40.92,38.64,39.72,14950,0
2015-03-17,40.8,40.8,34.92,36.24,38375,0
2015-03-18,36.24,36.24,33.84,34.32,28008,0
2015-03-19,34.32,35.28,34.08,34.08,12617,0
2015-03-20,34.44,36.72,34.32,35.52,20208,0
2015-03-23,37.08,37.08,34.56,34.8,10083,0
2015-03-24,34.92,35.04,33.72,34.68,11767,0
2015-03-25,35.52,36.96,33.6,33.84,13383,0
2015-03-26,36.84,37.2,34.92,36.6,31592,0
2015-03-27,36.72,36.96,35.16,35.64,7842,0
2015-03-30,35.88,35.88,34.8,35.28,8033,0
2015-03-31,35.28,37.44,33.961,36.96,23817,0
2015-04-01,36.48,37.44,34.8,35.4,12283,0
2015-04-02,35.64,36,34.8,35.4,5908,0
2015-04-06,35.4,36.96,35.04,35.4,11100,0
2015-04-07,36,37.08,34.92,34.92,11363,0
2015-04-08,35.76,36.24,34.8,35.4,3392,0
2015-04-09,35.16,46.08,35.16,39.6,202275,0
2015-04-10,39.36,40.08,36.96,37.2,42817,0
2015-04-13,37.56,39,36.96,37.44,15908,0
2015-04-14,38.28,41.04,37.68,38.88,47975,0
2015-04-15,39.24,45,38.16,44.4,150423,0
2015-04-16,50.4,53.76,45,45.36,498804,0
2015-04-17,48.96,50.28,46.92,47.04,295867,0
2015-04-20,48.24,51.24,47.16,50.16,202748,0
2015-04-21,49.56,51.24,47.28,48.36,62770,0
2015-04-22,47.76,48.84,45.36,45.96,51999,0
2015-04-23,45.48,46.08,42.24,43.92,51975,0
2015-04-24,43.8,45.84,43.2,44.64,19453,0
2015-04-27,44.4,45,41.76,41.76,34117,0
2015-04-28,41.04,42.36,39.12,41.04,27803,0
2015-04-29,41.52,42,39.96,40.08,13108,0
2015-04-30,41.4,44.64,41.4,44.28,51225,0
2015-05-01,44.4,45.36,41.52,41.76,25783,0
2015-05-04,42.6,43.68,41.28,41.28,12192,0
2015-05-05,42.12,42.84,40.44,42.72,38758,0
2015-05-06,43.2,43.44,42,42.24,10537,0
2015-05-07,42.48,42.96,41.52,42.36,11013,0
2015-05-08,42.72,45.6,42.36,44.76,24883,0
2015-05-11,45.6,47.16,45,46.32,22292,0
2015-05-12,46.92,47.4,45.48,46.32,16878,0
2015-05-13,47.76,49.56,44.28,44.88,71100,0
2015-05-14,45.12,47.4,43.8,46.8,23367,0
2015-05-15,47.64,47.64,45.588,47.16,10896,0
2015-05-18,47.4,48.18,46.56,47.16,25682,0
2015-05-19,47.384,47.76,45.257,46.2,14157,0
2015-05-20,45.96,47.4,45,47.28,12575,0
2015-05-21,47.16,49.08,46.44,46.56,18275,0
2015-05-22,46.8,47.4,45.6,46.08,8092,0
2015-05-26,42.6,45.119,42,43.92,26566,0
2015-05-27,44.4,45,43.2,44.88,13942,0
2015-05-28,45,45.948,44.035,44.52,13105,0
2015-05-29,44.52,45,43.32,44.28,6250,0
2015-06-01,43.89,44.34,43.14,43.44,6710,0
2015-06-02,43.8,43.8,42.48,43.08,8913,0
2015-06-03,42.72,44.28,42.6,43.92,6717,0
2015-06-04,43.68,44.52,43.44,44.16,5642,0
2015-06-05,44.4,47.64,43.32,45.24,34333,0
2015-06-08,45.36,46.92,43.8,44.04,13742,0
2015-06-09,44.52,45.725,43.44,44.4,15798,0
2015-06-10,44.75,45.599,43.8,44.16,20435,0
2015-06-11,44.16,45.24,43.68,44.04,10655,0
2015-06-12,43.68,44.16,42,42.84,21225,0
2015-06-15,42.84,43.08,40.32,42,13208,0
2015-06-16,42.48,43.8,41.88,42,10417,0
2015-06-17,42.36,43.08,40.68,41.04,11258,0
2015-06-18,40.92,42.36,40.2,40.44,22125,0
2015-06-19,40.56,41.52,39.48,40.68,11492,0
2015-06-22,41.04,42,40.08,41.64,6858,0
2015-06-23,41.88,41.88,40.32,41.52,8287,0
2015-06-24,41.88,42.24,40.56,40.68,7942,0
2015-06-25,41.04,41.28,39.72,40.92,7342,0
2015-06-26,40.56,41.64,40.32,40.44,11650,0
2015-06-29,40.08,40.32,38.52,38.88,20158,0
2015-06-30,39,40.68,38.641,40.68,19048,0
2015-07-01,40.8,40.92,39.6,40.44,8700,0
2015-07-02,40.2,40.2,38.64,38.76,8750,0
2015-07-06,38.64,41.28,38.4,39.72,7800,0
2015-07-07,39.48,40.2,36.6,37.44,24233,0
2015-07-08,37.44,37.44,36.12,36.36,9725,0
2015-07-09,36.96,39,36.96,37.68,6658,0
2015-07-10,37.92,39.36,37.8,38.4,8383,0
2015-07-13,39.36,39.72,38.4,38.52,5525,0
2015-07-14,38.64,40.08,38.64,39,4762,0
2015-07-15,39,40.92,39,39.12,7432,0
2015-07-16,39.12,40.56,38.88,39.6,22067,0
2015-07-17,40.32,40.56,39,39.48,12033,0
2015-07-20,39.84,39.84,37.68,38.04,6550,0
2015-07-21,39,39,37.2,37.44,2467,0
2015-07-22,37.32,39.84,37.2,38.88,9575,0
2015-07-23,38.52,39.6,37.68,37.8,6300,0
2015-07-24,38.04,38.4,36.84,37.2,6025,0
2015-07-27,37.08,37.08,35.16,36.36,4708,0
2015-07-28,36.36,39,35.4,37.44,8633,0
2015-07-29,37.08,38.4,36.6,37.08,6567,0
2015-07-30,37.32,38.28,35.64,36,6783,0
2015-07-31,36,37.08,35.76,36.84,3625,0
2015-08-03,37.56,37.56,35.76,36.12,4628,0
2015-08-04,36.6,37.08,36,36,2142,0
2015-08-05,36,36.6,35.64,35.88,3750,0
2015-08-06,36.36,36.36,35.04,35.04,12211,0
2015-08-07,34.92,36.24,33.96,34.32,5967,0
2015-08-10,34.8,36,33.6,33.6,6358,0
2015-08-11,33.48,35.16,31.56,32.52,10868,0
2015-08-12,32.28,34.2,31.56,32.64,9550,0
2015-08-13,33,35.04,32.4,32.76,9633,0
2015-08-14,32.76,33.48,31.32,31.32,4633,0
2015-08-17,30.96,33.48,30.84,32.4,6200,0
2015-08-18,32.4,33.6,31.8,32.16,4058,0
2015-08-19,31.68,32.88,30.84,31.08,6558,0
2015-08-20,31.2,32.28,28.32,28.92,14983,0
2015-08-21,28.8,30,28.44,28.92,6458,0
2015-08-24,27.72,29.76,26.4,28.56,14401,0
2015-08-25,29.64,30,27.6,27.6,4800,0
2015-08-26,28.56,29.28,27.72,28.08,5067,0
2015-08-27,29.88,30,28.8,29.4,5433,0
2015-08-28,29.16,30.84,29.16,29.4,2600,0
2015-08-31,29.4,30.48,28.8,29.04,4392,0
2015-09-01,29.04,30.48,28.92,29.16,1717,0
2015-09-02,30,30,28.56,29.52,2367,0
2015-09-03,29.52,30.6,29.52,29.64,2350,0
2015-09-04,29.76,30.36,29.16,29.52,2592,0
2015-09-08,30,31.56,29.64,31.32,4517,0
2015-09-09,30.96,33,30.96,32.88,4183,0
2015-09-10,33.12,34.2,32.64,33.12,3936,0
2015-09-11,33.12,34.8,31.8,33.48,4617,0
2015-09-14,33.24,34.2,32.16,32.76,4583,0
2015-09-15,33,33.96,32.16,32.88,3933,0
2015-09-16,33.48,34.2,31.8,33.96,3933,0
2015-09-17,33.72,36.72,33.396,34.32,11995,0
2015-09-18,34.08,35.64,32.52,32.52,9883,0
2015-09-21,33,34.68,33,33.24,4442,0
2015-09-22,36.48,37.2,33.72,34.44,28367,0
2015-09-23,34.8,36.12,32.76,35.28,7167,0
2015-09-24,35.16,36.24,33.72,34.8,7400,0
2015-09-25,36.12,36.12,33.36,33.72,7558,0
2015-09-28,33.84,34.68,30.12,32.82,17684,0
2015-09-29,33,33,28.2,29.4,15217,0
2015-09-30,30.12,31.2,28.32,29.64,5242,0
2015-10-01,30.12,30.84,27.72,28.32,5442,0
2015-10-02,27.84,29.28,27.12,28.68,4458,0
2015-10-05,29.4,30.6,29.045,29.16,4535,0
2015-10-06,28.56,30,28.56,29.04,2558,0
2015-10-07,29.4,30,28.68,29.64,3175,0
2015-10-08,30.12,30.48,30,30.36,2550,0
2015-10-09,30.6,31.8,30.12,30.96,3075,0
2015-10-12,31.8,32.16,27.6,30.599,7284,0
2015-10-13,30.6,31.56,30,30.6,3125,0
2015-10-14,27.48,27.96,25.32,27.96,34450,0
2015-10-15,26.28,28.68,26.28,28.08,4283,0
2015-10-16,28.68,28.68,27.12,28.2,4767,0
2015-10-19,27.84,28.08,26.52,27.84,1204,0
2015-10-20,27.72,28.14,26.76,26.76,3093,0
2015-10-21,27.24,27.6,26.52,27.12,3767,0
2015-10-22,27.12,27.48,25.92,26.76,5275,0
2015-10-23,26.4,27.48,25.8,26.88,2217,0
2015-10-26,27,27.48,25.8,27,4942,0
2015-10-27,26.4,29.04,25.44,26.88,14250,0
2015-10-28,27.36,27.6,25.44,26.88,2500,0
2015-10-29,27.72,27.72,26.4,27.48,1875,0
2015-10-30,27.12,27.6,26.04,26.28,5833,0
2015-11-02,26.28,27.84,26.041,27.84,1269,0
2015-11-03,27.48,27.72,26.52,26.88,4092,0
2015-11-04,27.24,27.481,26.64,27,3534,0
2015-11-05,27,27.84,26.52,26.64,3875,0
2015-11-06,26.88,27.48,26.52,26.52,4783,0
2015-11-09,26.64,27.24,25.8,25.8,7171,0
2015-11-10,25.44,26.04,24.12,24.12,12042,0
2015-11-11,24,24.12,19.92,21,48725,0
2015-11-12,21.24,21.6,20.04,20.04,16558,0
2015-11-13,20.28,20.4,18.96,20.16,14708,0
2015-11-16,18.6,20.4,18.12,18.84,9500,0
2015-11-17,18.6,19.32,17.04,17.64,21300,0
2015-11-18,17.52,18.48,17.28,18.48,8808,0
2015-11-19,18.24,18.48,17.16,17.52,17425,0
2015-11-20,17.4,18.24,16.92,17.76,9425,0
2015-11-23,18,21.84,17.64,20.04,231292,0
2015-11-24,21.72,22.08,17.28,18.24,130650,0
2015-11-25,18.24,18.36,16.8,17.04,139525,0
2015-11-27,17.28,17.64,16.8,17.28,21192,0
2015-11-30,17.16,17.52,15.96,16.56,52017,0
2015-12-01,16.32,16.56,15.12,16.32,58551,0
2015-12-02,16.44,16.44,14.04,14.52,45180,0
2015-12-03,14.52,14.88,12.6,13.92,45084,0
2015-12-04,14.04,15.48,14.04,15.48,32500,0
2015-12-07,15.72,15.72,14.4,14.52,25325,0
2015-12-08,14.64,15,13.8,14.64,21670,0
2015-12-09,14.4,15,14.4,14.88,16392,0
2015-12-10,14.76,15,14.4,15,13750,0
2015-12-11,14.76,15,14.4,15,14450,0
2015-12-14,15.48,15.48,14.04,14.28,18872,0
2015-12-15,14.52,14.88,13.92,14.4,8650,0
2015-12-16,14.64,14.76,14.16,14.28,21125,0
2015-12-17,14.4,15,14.16,14.88,15817,0
2015-12-18,16.32,16.8,15.36,15.6,178800,0
2015-12-21,16.08,16.44,15,15.96,54600,0
2015-12-22,16.2,16.2,15,15.84,42118,0
2015-12-23,15.6,16.08,15.12,16.08,30950,0
2015-12-24,16.2,16.559,15.84,16.2,29278,0
2015-12-28,15.84,16.439,15.36,15.96,17729,0
2015-12-29,15.6,16.08,15.361,15.72,21333,0
2015-12-30,15.6,15.72,15.12,15.48,14994,0
2015-12-31,15.12,15.599,14.16,14.64,27434,0
2016-01-04,14.28,14.52,13.32,14.28,20082,0
2016-01-05,14.04,14.4,13.8,14.28,8615,0
2016-01-06,14.4,14.64,12.96,13.56,16643,0
2016-01-07,13.2,13.436,11.76,12.96,32977,0
2016-01-08,13.2,13.29,11.88,12.36,73561,0
2016-01-11,15.12,15.6,12.24,12.36,148147,0
2016-01-12,12.48,12.48,10.92,11.041,63145,0
2016-01-13,11.4,11.64,9.0132,9.3624,58900,0
2016-01-14,9.72,10.68,9.12,9.961,23229,0
2016-01-15,9.96,10.8,9.366,9.964,26842,0
2016-01-19,10.2,10.92,9.6,9.84,27250,0
2016-01-20,9.48,9.96,8.52,9.2412,29729,0
2016-01-21,9.36,9.93,9.0132,9.613,15045,0
2016-01-22,9.936,10.56,9.72,9.96,17539,0
2016-01-25,10.68,11.76,10.2,10.8,44477,0
2016-01-26,11.04,11.4,10.8,11.16,14880,0
2016-01-27,11.52,11.52,9.721,10.2,15709,0
2016-01-28,10.56,10.56,9.841,10.08,3625,0
2016-01-29,10.2,10.56,9.98,10.08,5911,0
2016-02-01,10.92,11.759,9.84,10.2,37431,0
2016-02-02,10.32,10.775,10.32,10.32,21693,0
2016-02-03,10.92,11.016,10.32,10.56,11388,0
2016-02-04,10.806,10.806,10.081,10.44,7596,0
2016-02-05,10.56,10.788,10.56,10.68,7013,0
2016-02-08,10.68,10.68,9.84,10.32,7011,0
2016-02-09,9.84,10.393,9.624,9.72,11742,0
2016-02-10,9.96,10.44,9.78,10.08,4449,0
2016-02-11,9.6,10.44,9.24,9.48,5177,0
2016-02-12,9.96,10.26,9,9.6,11357,0
2016-02-16,10.08,10.56,9.721,10.38,9633,0
2016-02-17,10.8,11.4,10.681,11.28,14424,0
2016-02-18,12.96,15.48,12.48,13.44,110449,0
2016-02-19,13.44,13.8,12.48,12.84,14143,0
2016-02-22,13.2,13.201,12,12.36,23761,0
2016-02-23,12.48,13.92,12.239,13.44,44613,0
2016-02-24,13.44,13.68,12.6,13.44,10373,0
2016-02-25,14.16,14.52,13.44,14.04,24722,0
2016-02-26,14.16,14.16,13.62,14.04,9962,0
2016-02-29,14.16,15,13.8,14.28,35170,0
2016-03-01,14.76,14.76,13.44,14.76,13079,0
2016-03-02,14.52,15,14.237,14.76,10386,0
2016-03-03,14.64,15,14.28,14.76,14232,0
2016-03-04,14.64,14.88,13.8,14.76,7990,0
2016-03-07,14.76,16.08,14.4,15.36,25253,0
2016-03-08,15.48,19.2,15.276,17.16,89275,0
2016-03-09,18,18.24,16.92,18,35905,0
2016-03-10,18.36,18.48,16.2,17.28,21837,0
2016-03-11,18,18,14.76,15.96,33274,0
2016-03-14,15.6,16.44,14.88,16.08,11929,0
2016-03-15,15.84,15.96,14.52,14.76,26860,0
2016-03-16,14.88,15.36,14.172,14.88,6347,0
2016-03-17,15.24,16.679,14.64,15.12,16794,0
2016-03-18,15.72,15.924,14.4,15.6,14256,0
2016-03-21,15.96,16.68,15.72,16.08,14559,0
2016-03-22,16.08,17.16,15.84,16.92,18887,0
2016-03-23,17.28,17.28,14.88,16.079,21787,0
2016-03-24,14.88,16.074,13.8,13.92,49088,0
2016-03-28,14.16,14.4,13.919,14.4,12727,0
2016-03-29,14.4,14.4,12.24,13.32,36150,0
2016-03-30,13.44,13.68,11.4,12.84,28203,0
2016-03-31,12.72,13.32,12.24,13.08,11984,0
2016-04-01,13.08,13.099,12.359,12.6,13030,0
2016-04-04,12.72,13.8,12.12,12.84,7699,0
2016-04-05,12.6,13.32,12.361,12.96,6308,0
2016-04-06,13.08,13.56,12.6,13.56,13959,0
2016-04-07,13.68,15.24,13.2,14.76,50321,0
2016-04-08,13.92,15.36,13.92,15.359,18876,0
2016-04-11,15.36,15.6,14.04,14.4,12607,0
2016-04-12,14.4,14.88,14.04,14.4,5022,0
2016-04-13,14.52,15.24,14.4,14.88,7209,0
2016-04-14,15,16.2,15,16.2,29870,0
2016-04-15,15.84,16.8,15.48,15.96,29195,0
2016-04-18,16.08,16.44,15.84,16.08,2770,0
2016-04-19,16.08,16.44,15.648,15.84,5610,0
2016-04-20,16.2,16.44,15.805,15.84,6858,0
2016-04-21,15.96,16.32,15.6,16.199,10914,0
2016-04-22,16.188,16.44,15.48,15.48,10338,0
2016-04-25,15.6,16.08,13.68,15.24,5343,0
2016-04-26,15.48,16.079,15.24,15.6,5500,0
2016-04-27,15.24,16.08,15.24,15.84,3947,0
2016-04-28,15.72,16.2,15.36,15.96,4194,0
2016-04-29,16.08,16.08,15.24,15.72,9336,0
2016-05-02,15.84,16.08,15,15,2384,0
2016-05-03,15.24,15.72,14.4,15.6,4047,0
2016-05-04,15.48,15.84,14.52,15,3057,0
2016-05-05,15.24,15.48,14.16,14.64,6913,0
2016-05-06,14.64,15.384,14.4,14.4,2588,0
2016-05-09,14.28,14.76,14.16,14.28,3677,0
2016-05-10,14.64,14.768,14.16,14.16,3591,0
2016-05-11,14.16,14.4,13.92,14.16,3511,0
2016-05-12,14.16,14.999,13.56,13.8,1779,0
2016-05-13,13.44,14.04,13.32,13.44,4467,0
2016-05-16,13.68,14.16,13.2,13.8,7242,0
2016-05-17,13.56,14.76,13.56,14.16,8469,0
2016-05-18,14.4,14.76,14.16,14.52,7989,0
2016-05-19,14.4,14.4,11.88,12.72,38609,0
2016-05-20,12.72,13.919,12.72,12.84,5869,0
2016-05-23,13.2,13.8,12.12,13.32,8773,0
2016-05-24,13.44,13.8,12.6,12.72,5712,0
2016-05-25,12.96,13.56,12.96,13.56,7283,0
2016-05-26,13.92,15.84,13.32,14.88,32306,0
2016-05-27,14.64,15,14.16,14.16,5764,0
2016-05-31,14.16,14.519,13.92,14.519,3052,0
2016-06-01,14.28,14.412,13.68,13.92,4770,0
2016-06-02,14.04,14.04,13.2,13.8,14744,0
2016-06-03,13.68,14.04,13.2,13.44,1814,0
2016-06-06,13.32,14.04,13.08,13.56,3524,0
2016-06-07,13.8,14.04,13.32,13.56,5319,0
2016-06-08,13.44,13.8,13.2,13.44,6830,0
2016-06-09,13.44,13.8,13.38,13.602,3298,0
2016-06-10,13.56,13.56,12.84,13.44,5355,0
2016-06-13,13.56,13.56,12.6,12.84,5984,0
2016-06-14,13.2,13.2,12.6,12.84,6764,0
2016-06-15,13.08,13.92,12.72,13.8,17278,0
2016-06-16,13.8,14.88,13.56,14.039,15794,0
2016-06-17,14.1,14.4,13.68,14.04,5329,0
2016-06-20,14.4,14.4,13.44,13.68,2243,0
2016-06-21,15.6,18.6,14.64,15.24,909861,0
2016-06-22,15.6,15.6,13.32,13.92,113536,0
2016-06-23,14.76,15.24,13.56,14.16,34698,0
2016-06-24,13.56,13.921,13.428,13.68,21656,0
2016-06-27,13.56,13.561,12.372,12.84,29464,0
2016-06-28,13.92,13.92,12.96,13.2,13655,0
2016-06-29,13.68,13.68,12.96,13.08,27261,0
2016-06-30,13.32,13.8,12.6,13.8,9490,0
2016-07-01,13.68,13.68,13.2,13.68,7792,0
2016-07-05,13.56,13.8,13.2,13.44,3373,0
2016-07-06,13.32,13.544,12.72,13.081,9940,0
2016-07-07,13.2,13.56,12.84,13.32,5745,0
2016-07-08,13.2,13.44,13.2,13.319,3024,0
2016-07-11,13.92,14.64,12.96,12.96,62811,0
2016-07-12,12.96,13.56,12.96,13.56,12307,0
2016-07-13,13.08,13.68,13.08,13.439,8536,0
2016-07-14,13.56,13.56,12.96,13.02,10223,0
2016-07-15,13.08,13.44,13.08,13.199,2539,0
2016-07-18,12.96,13.44,12.96,13.2,8153,0
2016-07-19,13.08,13.44,12.96,13.08,5502,0
2016-07-20,13.2,13.32,12.72,13.32,10362,0
2016-07-21,13.2,13.32,12.96,13.32,2720,0
2016-07-22,13.44,13.44,12.96,13.08,6401,0
2016-07-25,13.2,13.36,12.72,12.72,7288,0
2016-07-26,12.84,12.96,12.6,12.66,5267,0
2016-07-27,12.96,13.44,12.72,12.78,44319,0
2016-07-28,12.96,13.2,12.72,12.84,8645,0
2016-07-29,12.96,13.32,12.84,12.84,4230,0
2016-08-01,12.96,13.2,12.78,12.84,12854,0
2016-08-02,13.32,13.56,12.6,12.72,23692,0
2016-08-03,12.96,13.08,12.6,12.96,9601,0
2016-08-04,13.44,13.8,12.72,12.828,20850,0
2016-08-05,12.84,12.96,12.72,12.84,5314,0
2016-08-08,13.08,13.32,12.96,13.079,2943,0
2016-08-09,13.08,13.32,12.72,12.72,6301,0
2016-08-10,12.96,13.08,12.6,12.72,6545,0
2016-08-11,12.84,12.96,12.72,12.839,3218,0
2016-08-12,12.84,12.96,12.6,12.72,2363,0
2016-08-15,12.6,12.936,12.48,12.48,4873,0
2016-08-16,12.48,12.96,12.48,12.96,17139,0
2016-08-17,12.6,13.08,12.48,12.72,6202,0
2016-08-18,12.72,12.96,12.72,12.84,4810,0
2016-08-19,12.744,12.84,12.6,12.6,5791,0
2016-08-22,12.72,12.84,12.6,12.6,2863,0
2016-08-23,12.6,12.6,11.304,12.48,22400,0
2016-08-24,13.2,13.2,12.24,12.24,12995,0
2016-08-25,12.24,12.6,12,12.24,5271,0
2016-08-26,12.36,12.6,12,12.12,4227,0
2016-08-29,12.12,12.36,11.64,12.019,7078,0
2016-08-30,12.12,12.257,11.76,12.12,6772,0
2016-08-31,12.001,12.12,11.402,11.64,7317,0
2016-09-01,11.999,11.999,11.64,11.88,4131,0
2016-09-02,12,12,10.56,11.28,41939,0
2016-09-06,11.16,11.281,9,10.656,35902,0
2016-09-07,9.804,12.24,9.804,11.4,33459,0
2016-09-08,11.16,11.616,10.8,10.8,3556,0
2016-09-09,10.92,11.484,10.324,10.44,6362,0
2016-09-12,10.68,11.256,10.2,10.8,3457,0
2016-09-13,10.44,10.51,9.84,10.2,10362,0
2016-09-14,10.32,10.776,10.32,10.56,5053,0
2016-09-15,11.04,11.04,10.68,11.016,1680,0
2016-09-16,10.68,10.8,10.423,10.74,4568,0
2016-09-19,10.32,11.04,10.32,10.92,1529,0
2016-09-20,10.994,11.04,10.667,10.8,2487,0
2016-09-21,11.04,11.04,10.92,10.98,4067,0
2016-09-22,11.16,11.16,10.75,10.919,5646,0
2016-09-23,11.04,11.16,10.8,10.92,3463,0
2016-09-26,11.04,11.46,10.68,11.28,3246,0
2016-09-27,10.8,11.04,9.959,10.56,16947,0
2016-09-28,10.44,10.44,9.24,9.84,12372,0
2016-09-29,9.84,10.68,9.36,9.953,32321,0
2016-09-30,10.08,10.176,9.6,9.84,6387,0
2016-10-03,10.44,10.44,9.565,9.792,6201,0
2016-10-04,9.24,9.72,9.2112,9.2412,9134,0
2016-10-05,9.24,9.4812,9.2112,9.264,13335,0
2016-10-06,9.36,9.6,9.2112,9.48,5910,0
2016-10-07,9.6,9.816,9.4812,9.6,2011,0
2016-10-10,9.6,9.84,9.541,9.6,3607,0
2016-10-11,9.36,9.84,9.36,9.6,945,0
2016-10-12,9.6,9.697,9.24,9.36,6712,0
2016-10-13,9.48,9.586,8.88,8.9988,5639,0
2016-10-14,9.1236,9.24,8.9988,9.12,798,0
2016-10-17,9.12,9.533,7.308,8.3148,20554,0
2016-10-18,8.04,8.4732,7.8,7.8852,18428,0
2016-10-19,7.92,7.92,6.6,6.6012,82320,0
2016-10-20,6.9672,7.32,6.8988,6.9768,26006,0
2016-10-21,6.96,7.2972,6.96,7.272,21937,0
2016-10-24,7.32,7.68,7.2,7.41,15674,0
2016-10-25,7.632,7.632,7.2,7.5288,13072,0
2016-10-26,7.44,7.68,7.44,7.68,12375,0
2016-10-27,7.7988,8.16,7.5612,7.5624,12535,0
2016-10-28,8.0376,8.0376,7.68,7.92,3147,0
2016-10-31,8.04,8.04,7.6812,7.9524,7273,0
2016-11-01,7.92,8.2548,7.8,8.16,5612,0
2016-11-02,8.16,8.178,7.944,8.04,6446,0
2016-11-03,8.04,8.16,7.6788,7.92,13415,0
2016-11-04,7.98,8.334,7.812,7.92,5907,0
2016-11-07,8.04,8.16,7.8,7.8,5329,0
2016-11-08,7.908,8.136,7.8828,7.92,888,0
2016-11-09,7.692,7.98,7.68,7.92,4025,0
2016-11-10,8.04,8.04,7.6296,8.04,3658,0
2016-11-11,8.04,8.16,7.2444,8.16,6489,0
2016-11-14,8.2632,8.28,7.6872,8.16,8428,0
2016-11-15,7.8,8.2524,7.8,8.16,3793,0
2016-11-16,8.16,8.28,8.04,8.244,3459,0
2016-11-17,8.4,8.64,8.2776,8.64,14578,0
2016-11-18,8.8788,8.8788,8.46,8.7,3547,0
2016-11-21,8.94,9.06,8.94,9,7860,0
2016-11-22,9.09,9.72,9,9.396,21279,0
2016-11-23,9.6,9.72,7.2,7.56,34096,0
2016-11-25,7.8,7.8,6.96,7.2,16109,0
2016-11-28,7.2,7.6764,7.2,7.4388,9035,0
2016-11-29,7.44,7.74,7.4376,7.44,17168,0
2016-11-30,7.6116,8.16,7.6116,7.692,6430,0
2016-12-01,7.4904,7.56,7.2024,7.4268,9843,0
2016-12-02,7.2,7.4268,6.9612,7.14,18646,0
2016-12-05,7.32,7.5588,6.96,7.44,16909,0
2016-12-06,7.3776,7.44,7.2,7.4388,4638,0
2016-12-07,7.32,7.5588,7.32,7.4268,2030,0
2016-12-08,7.32,7.428,7.32,7.3212,3217,0
2016-12-09,7.2,7.56,7.2,7.3632,23252,0
2016-12-12,7.2372,7.3212,6.7932,6.8496,16012,0
2016-12-13,6.96,7.08,6.852,6.852,16831,0
2016-12-14,6.96,7.0776,6.72,6.87,7482,0
2016-12-15,6.9228,6.96,6.36,6.672,12526,0
2016-12-16,6.72,6.7404,6.162,6.36,22140,0
2016-12-19,6.36,6.4776,6,6.0756,24341,0
2016-12-20,6.1572,6.24,6,6.0108,13543,0
2016-12-21,6,6,5.1564,5.5812,36359,0
2016-12-22,5.6748,5.8788,5.52,5.6172,4192,0
2016-12-23,5.4,5.64,5.4,5.64,11575,0
2016-12-27,5.04,5.8296,4.9704,5.46,27740,0
2016-12-28,5.4,5.7564,5.22,5.2788,11868,0
2016-12-29,5.28,5.52,5.1312,5.28,18135,0
2016-12-30,5.1912,5.4012,4.86,5.04,23706,0
2017-01-03,5.4,5.4,5.22,5.4,3030,0
2017-01-04,5.28,5.8956,5.28,5.7,17488,0
2017-01-05,5.7,5.94,5.652,5.7612,10392,0
2017-01-06,5.94,6,5.7336,5.82,7718,0
2017-01-09,5.94,6,5.8452,5.91,1788,0
2017-01-10,5.91,6.48,5.6496,6.36,34865,0
2017-01-11,6.6,6.72,6.3696,6.6,41196,0
2017-01-12,6.6,6.96,6.12,6.72,43632,0
2017-01-13,6.72,6.9552,6.2412,6.8208,27173,0
2017-01-17,6.84,6.8412,6.48,6.5952,8897,0
2017-01-18,6.5976,6.6612,5.88,6.24,17750,0
2017-01-19,6.18,6.18,5.76,6,20338,0
2017-01-20,6,6.0024,5.52,5.94,4285,0
2017-01-23,6,6.72,5.928,6.1272,6772,0
2017-01-24,6.36,6.6,5.6388,6.06,6897,0
2017-01-25,6.06,6.12,5.94,6.06,10552,0
2017-01-26,6.12,6.48,5.94,6.156,4131,0
2017-01-27,6.3,6.36,6.1128,6.12,2154,0
2017-01-30,6.24,6.48,6.12,6.48,2005,0
2017-01-31,6.366,6.366,5.64,5.9952,6366,0
2017-02-01,5.88,5.9952,5.7648,5.9112,4108,0
2017-02-02,5.88,5.988,5.652,5.88,4281,0
2017-02-03,5.988,5.9952,5.652,5.9952,6548,0
2017-02-06,6,6.12,5.0772,5.7252,25208,0
2017-02-07,5.64,5.7336,5.52,5.6388,6014,0
2017-02-08,5.7336,5.844,5.46,5.7564,5995,0
2017-02-09,5.736,6.48,5.6976,5.94,87114,0
2017-02-10,6.0012,6.18,5.82,5.9964,12588,0
2017-02-13,6,6.12,5.88,6.0012,20562,0
2017-02-14,5.88,6.1704,5.88,6,4851,0
2017-02-15,5.76,6.084,5.4,5.88,11148,0
2017-02-16,6.012,6.096,5.52,5.976,12094,0
2017-02-17,5.64,6,5.64,5.7612,13401,0
2017-02-21,6,6,5.64,5.76,4983,0
2017-02-22,5.76,5.76,5.424,5.424,11765,0
2017-02-23,5.58,5.736,5.34,5.34,6007,0
2017-02-24,5.4,5.52,5.04,5.4,11699,0
2017-02-27,5.46,5.46,5.184,5.46,8516,0
2017-02-28,5.46,5.46,5.1264,5.3508,4090,0
2017-03-01,5.46,5.46,5.34,5.352,5724,0
2017-03-02,5.3412,5.4,5.04,5.1612,15008,0
2017-03-03,5.1996,5.4,5.16,5.28,5974,0
2017-03-06,5.3988,5.4,5.19,5.3988,4237,0
2017-03-07,5.2836,5.4,5.112,5.28,5764,0
2017-03-08,5.2008,5.46,5.112,5.4,1868,0
2017-03-09,5.4432,5.4588,5.112,5.28,20042,0
2017-03-10,5.28,5.4,5.2236,5.3988,5244,0
2017-03-13,5.4,5.64,5.3988,5.568,20294,0
2017-03-14,5.64,5.64,5.16,5.52,5300,0
2017-03-15,5.448,5.64,5.112,5.4,31686,0
2017-03-16,5.4984,5.52,4.8,4.8012,37223,0
2017-03-17,4.1,4.22,3.73,4,174112,0
2017-03-20,4.2,4.2999,3.73,3.76,115140,0
2017-03-21,4.1,4.1,3.7701,3.92,49869,0
2017-03-22,3.98,3.99,3.62,3.85,33330,0
2017-03-23,3.82,4.41,3.76,3.7899,697732,0
2017-03-24,3.83,3.8712,3.16,3.22,329588,0
2017-03-27,3.22,3.22,3.01,3.19,67260,0
2017-03-28,3.14,3.21,3.01,3.14,136862,0
2017-03-29,3.11,3.75,3.1,3.35,206787,0
2017-03-30,3.32,3.35,2.79,2.79,217823,0
2017-03-31,2.83,2.94,2.75,2.94,77484,0
2017-04-03,2.97,2.9746,2.78,2.84,62712,0
2017-04-04,2.8,2.89,2.7021,2.8,34993,0
2017-04-05,2.79,2.8,2.6,2.64,50794,0
2017-04-06,2.62,2.75,2.55,2.58,101683,0
2017-04-07,2.55,2.76,2.55,2.71,49384,0
2017-04-10,2.68,2.8,2.65,2.73,25900,0
2017-04-11,2.75,2.845,2.591,2.72,31125,0
2017-04-12,2.75,2.78,2.66,2.68,13938,0
2017-04-13,2.65,2.81,2.55,2.71,9927,0
2017-04-17,2.65,2.846,2.65,2.73,25956,0
2017-04-18,2.75,3.29,2.27,2.47,1978590,0
2017-04-19,2.34,2.63,2.28,2.4,124858,0
2017-04-20,2.38,2.4299,2.31,2.41,66478,0
2017-04-21,2.38,2.41,2.33,2.41,23827,0
2017-04-24,2.49,2.5,2.3,2.5,31718,0
2017-04-25,2.48,2.6436,2.36,2.62,117153,0
2017-04-26,2.62,2.66,2.52,2.64,23419,0
2017-04-27,2.68,2.75,2.54,2.6,245238,0
2017-04-28,2.6,2.6,2.34,2.44,70511,0
2017-05-01,2.43,2.57,2.31,2.47,43795,0
2017-05-02,2.5007,2.53,2.38,2.51,62655,0
2017-05-03,2.46,2.58,2.46,2.5,107210,0
2017-05-04,2.55,2.82,2.34,2.35,601685,0
2017-05-05,2.32,2.43,2.21,2.39,110875,0
2017-05-08,2.43,2.49,2.2534,2.31,80582,0
2017-05-09,2.38,2.38,2.01,2.15,127817,0
2017-05-10,2.11,2.3,2.11,2.29,64054,0
2017-05-11,2.3,2.3,2.141,2.25,52141,0
2017-05-12,2.33,2.33,2.13,2.22,62805,0
2017-05-15,2.27,2.27,1.55,1.75,415934,0
2017-05-16,1.8,1.93,1.56,1.58,152949,0
2017-05-17,1.58,1.68,1.46,1.46,332532,0
2017-05-18,1.49,1.63,1.4,1.59,263494,0
2017-05-19,1.74,1.75,1.4899,1.59,95410,0
2017-05-22,1.79,1.79,1.49,1.7,172443,0
2017-05-23,1.67,1.75,1.65,1.72,105339,0
2017-05-24,1.7,1.89,1.6899,1.89,213220,0
2017-05-25,1.9,2.1927,1.89,2.03,143015,0
2017-05-26,2.1,2.219,1.71,1.96,192122,0
2017-05-30,2.18,2.18,2.04,2.15,44306,0
2017-05-31,2.16,2.18,2.1,2.16,25199,0
2017-06-01,2.18,2.18,2.16,2.16,20948,0
2017-06-02,2.18,2.18,1.89,2.07,28531,0
2017-06-05,2.13,2.14,2.11,2.115,19921,0
2017-06-06,2.12,2.12,2,2.06,17691,0
2017-06-07,2.06,2.0732,1.9896,2.06,26591,0
2017-06-08,2.03,2.03,1.918,1.93,61506,0
2017-06-09,1.9,1.98,1.9,1.96,25660,0
2017-06-12,1.93,2.1,1.93,2.0801,14369,0
2017-06-13,2.08,2.09,1.78,2.04,68340,0
2017-06-14,2.03,2.04,1.9348,1.94,14871,0
2017-06-15,1.9701,2.07,1.87,1.93,16531,0
2017-06-16,1.9,1.95,1.9,1.95,6145,0
2017-06-19,2,2.0029,1.83,1.83,19292,0
2017-06-20,1.83,2,1.8,1.99,27184,0
2017-06-21,1.99,1.99,1.8309,1.9,52133,0
2017-06-22,1.87,1.98,1.87,1.93,31965,0
2017-06-23,1.94,2,1.93,2,28207,0
2017-06-26,2.05,2.1,1.96,2.1,19292,0
2017-06-27,2.09,2.21,2.08,2.11,53310,0
2017-06-28,2.15,2.3,2.1429,2.2899,89918,0
2017-06-29,2.35,2.44,2.3,2.33,76163,0
2017-06-30,2.32,2.4,2.32,2.3499,29018,0
2017-07-03,2.4,2.4,2.13,2.39,10621,0
2017-07-05,2.4,2.4,2.165,2.3,51258,0
2017-07-06,2.25,2.389,2.16,2.35,49791,0
2017-07-07,2.35,2.3852,2.15,2.19,36696,0
2017-07-10,2.11,2.22,2.04,2.17,40761,0
2017-07-11,2.22,2.22,2.1018,2.17,15319,0
2017-07-12,2.06,2.22,2.06,2.19,22637,0
2017-07-13,2.22,2.2699,2.1,2.26,23646,0
2017-07-14,2.27,2.4,2.23,2.39,17236,0
2017-07-17,2.42,2.46,2.4076,2.45,23903,0
2017-07-18,2.41,2.714,2.41,2.54,137577,0
2017-07-19,2.55,2.74,2.51,2.64,117175,0
2017-07-20,2.7,2.75,2.5,2.58,79386,0
2017-07-21,2.61,2.7,2.5,2.63,77123,0
2017-07-24,2.6,2.69,2.43,2.46,51120,0
2017-07-25,2.5,2.67,2.35,2.53,30475,0
2017-07-26,2.41,2.41,1.92,1.94,288795,0
2017-07-27,1.95,2.0399,1.8,1.805,138995,0
2017-07-28,1.79,1.87,1.598,1.74,83247,0
2017-07-31,1.78,1.85,1.5,1.6401,51075,0
2017-08-01,1.69,1.8,1.69,1.7218,65242,0
2017-08-02,1.8,1.8,1.69,1.73,13431,0
2017-08-03,1.75,1.78,1.55,1.63,57048,0
2017-08-04,1.47,1.66,1.4101,1.6,341401,0
2017-08-07,1.53,1.7,1.53,1.67,21881,0
2017-08-08,1.71,1.79,1.7,1.73,81767,0
2017-08-09,1.7,1.72,1.65,1.7,16485,0
2017-08-10,1.68,1.7,1.61,1.63,26704,0
2017-08-11,1.66,1.7,1.6375,1.7,46766,0
2017-08-14,1.72,1.72,1.67,1.69,4550,0
2017-08-15,1.69,1.69,1.612,1.68,8697,0
2017-08-16,1.68,1.71,1.65,1.68,6104,0
2017-08-17,1.7,1.7,1.6,1.61,27625,0
2017-08-18,1.63,1.71,1.63,1.66,5911,0
2017-08-21,1.63,1.66,1.6,1.65,13057,0
2017-08-22,1.65,1.65,1.5,1.63,20504,0
2017-08-23,1.64,1.65,1.62,1.65,23555,0
2017-08-24,1.67,1.69,1.63,1.69,6838,0
2017-08-25,1.68,1.73,1.65,1.66,76985,0
2017-08-28,1.687,1.7,1.63,1.68,24068,0
2017-08-29,1.66,1.68,1.64,1.67,16215,0
2017-08-30,1.65,1.68,1.65,1.68,14540,0
2017-08-31,1.7,1.7,1.5634,1.68,18397,0
2017-09-01,1.6546,1.67,1.6003,1.65,28886,0
2017-09-05,1.61,1.647,1.56,1.56,23788,0
2017-09-06,1.58,1.6,1.43,1.47,84283,0
2017-09-07,1.41,1.4699,1.39,1.4,69141,0
2017-09-08,1.43,1.55,1.35,1.4,321522,0
2017-09-11,1.41,1.46,1.38,1.43,59766,0
2017-09-12,1.42,1.45,1.35,1.43,35426,0
2017-09-13,1.45,1.46,1.25,1.39,45591,0
2017-09-14,1.41,1.41,1.37,1.39,21624,0
2017-09-15,1.38,1.43,1.38,1.41,27835,0
2017-09-18,1.5,1.5,1.4,1.41,20394,0
2017-09-19,1.38,1.65,1.26,1.65,2358338,0
2017-09-20,1.67,1.68,1.3522,1.4858,1111213,0
2017-09-21,1.48,1.504,1.36,1.43,282212,0
2017-09-22,1.41,1.412,1.341,1.36,212324,0
2017-09-25,1.38,1.38,1.2624,1.29,226987,0
2017-09-26,1.3,1.31,1.26,1.29,96708,0
2017-09-27,1.29,1.29,1.1,1.15,500710,0
2017-09-28,1.16,1.16,0.98,1.089,491613,0
2017-09-29,1.06,1.11,1.01,1.0529,97539,0
2017-10-02,1.06,1.1,1.01,1.0828,170633,0
2017-10-03,1.08,1.1598,1.06,1.09,270522,0
2017-10-04,1.1,1.15,1.05,1.0998,414252,0
2017-10-05,1.1,1.1,1.05,1.0895,212890,0
2017-10-06,1.08,1.14,1.06,1.12,548383,0
2017-10-09,1.12,1.1334,1.05,1.06,196705,0
2017-10-10,1.07,1.129,1,1.02,680510,0
2017-10-11,1.01,1.06,0.9901,1.05,343217,0
2017-10-12,1.1,1.24,1.02,1.145,1981821,0
2017-10-13,1.15,1.16,1.03,1.0479,585400,0
2017-10-16,1.06,1.08,0.9901,1,353653,0
2017-10-17,1.02,1.03,0.8101,0.8999,730244,0
2017-10-18,0.91,0.93,0.87,0.9199,114759,0
2017-10-19,0.92,0.92,0.8757,0.8998,122752,0
2017-10-20,0.9,0.91,0.85,0.8974,132544,0
2017-10-23,0.9,0.9299,0.851,0.9,129457,0
2017-10-24,0.91,0.91,0.87,0.8802,96163,0
2017-10-25,0.9,0.9,0.85,0.8724,113907,0
2017-10-26,0.87,1.015,0.85,0.9009,796677,0
2017-10-27,0.915,0.92,0.821,0.88,203468,0
2017-10-30,0.8865,0.91,0.8557,0.8872,26209,0
2017-10-31,0.89,0.9,0.8252,0.868,68079,0
2017-11-01,0.8584,0.87,0.84,0.84,45613,0
2017-11-02,0.85,0.87,0.8252,0.85,84476,0
2017-11-03,0.86,0.86,0.7201,0.79,225222,0
2017-11-06,0.79,0.82,0.761,0.805,30676,0
2017-11-07,0.81,0.81,0.77,0.79,76078,0
2017-11-08,0.8,0.805,0.61,0.73,190426,0
2017-11-09,0.73,0.78,0.68,0.73,131468,0
2017-11-10,0.75,0.75,0.6618,0.71,79955,0
